[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMB":3,"homepage-market-summary":29,"stock-historical-NMB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NMB","2026-10-06",{"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 National Muni Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.194,0.96,"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},22.9,22.92,22.9901,23.026,-0.126,-0.55,2540.189547,26.14,22.83,3849.71365375,2.1,1883,{"status":30,"indices":31,"watchlist":74,"sectors":96,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4012,1464327.840745,-7.07,"2025-04-24",[182,185,191,200,210,221,229,238,247,254,264,275,285,295,300,310,319,328,337,345,355,363,373,382,391,399,405,415,424,433,442,453,461,469,477,486,493,502,511,520,529,536,546,556,564,571,578,585,590,597,604,612,618,623,631,640,648,656,664,672,680,690,696,702,708,713,720,726,732,737,742,747,752,756,759,764,770,777,782,788,793,798,804,807,811,815,819,824,829,834,840,846,851,857,863,867,872,878,884,888,893,898,902,907,912,917,923,927,929,931,935,939,944,949,952,956,961,965,968,970,974,979,984,988,992,995,999,1004,1009,1011,1015,1021,1025,1032,1038,1044,1050,1057,1062,1064,1068,1073,1076,1078,1080,1085,1089,1094,1099,1104,1109,1113,1116,1118,1123,1125,1127,1131,1135,1138,1141,1143,1146,1150,1155,1159,1164,1169,1172,1175,1178,1181,1185,1189,1193,1197,1200,1203,1209,1213,1218,1224,1229,1235,1242,1247,1250,1255,1260,1264,1269,1273,1276,1278,1282,1284,1288,1292,1296,1301,1303,1307,1310,1312,1314,1317,1322,1326,1331,1337,1340,1343,1349,1353,1356,1361,1366,1370,1374,1379,1385,1390,1394,1399,1404,1412,1417,1423,1426,1430,1435,1438,1445,1448,1452,1456,1460,1466,1471,1475,1479,1481,1487,1489,1492,1497,1500,1506,1510,1514,1519,1522,1526,1530,1534,1536,1540,1544,1546,1551,1555,1559,1564,1566,1568,1572,1575,1577,1580,1582,1585,1587,1591,1593,1598,1604,1609,1614,1616,1618,1620,1622,1625,1630,1635,1638,1640,1643,1646,1650,1652,1655,1660,1662,1667,1670,1673,1678,1682,1685,1689,1693,1699,1701,1703,1707,1711,1715,1720,1724,1726,1728,1731,1735,1737,1740,1746,1750,1755,1761,1764,1767,1771,1775,1778,1783,1787,1791,1795,1798,1803,1809,1813,1816,1819,1822,1824,1827,1830,1835,1839,1843,1846,1851,1853,1856,1861,1866,1870,1872,1878,1886,1893,1897,1899,1902,1905,1907,1909,1912,1918,1922,1926,1929,1933],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},43,22.9576,{"date":39,"open":186,"high":20,"low":25,"close":20,"change":187,"percent_change":105,"volume":188,"transactions":189,"vwap":190},22.85,0.0558,1572.8927,33,22.8785,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":193},"2026-10-02",23.04,22.97,22.9702,-0.1898,-0.82,953.7187,27,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",23.37,23.07,23.16,0.045,0.19,19186.6337,120,23.1992,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",23.09,23.28,23.08,23.115,0.285,1.25,7262.6757,59,23.165,{"date":222,"open":25,"high":223,"low":25,"close":25,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",22.84,-0.1324,-0.58,1214.8947,38,22.8481,{"date":230,"open":231,"high":231,"low":25,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",23.05,22.9624,-0.1828,-0.79,8267.8827,56,22.9521,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",23.34,23.1452,-0.1948,-0.83,887.0997,34,23.2235,{"date":248,"open":202,"high":202,"low":249,"close":240,"change":250,"percent_change":251,"volume":252,"transactions":183,"vwap":253},"2026-09-24",23.27,-0.18,-0.77,3259.8037,23.3157,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",23.75,23.36,23.52,-0.2204,-0.93,4537.7677,71,23.5481,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",23.77,23.83,23.72,23.7404,0.0136,0.06,4864.7567,64,23.7888,{"date":276,"open":266,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",23.84,23.71,23.7268,-0.0202,-0.09,4976.5487,53,23.7656,{"date":286,"open":256,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",23.76,23.7,23.747,0.037,0.16,2314.7177,37,23.7193,{"date":296,"open":288,"high":287,"low":288,"close":278,"change":297,"percent_change":79,"volume":298,"transactions":183,"vwap":299},"2026-09-17",0.0796,9310.381728,23.728,{"date":301,"open":302,"high":268,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",23.69,23.61,23.6304,-0.0258,-0.11,2121.6757,44,23.6675,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":199,"vwap":318},"2026-09-15",23.73,23.65,23.6562,-0.0721,-0.3,620.7597,23.7054,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",23.79,23.7283,0.012,0.05,459.6757,28,23.7629,{"date":329,"open":330,"high":277,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",23.63,23.7163,0.2084,0.89,8145.5597,84,23.7492,{"date":338,"open":339,"high":278,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":308,"vwap":344},"2026-09-10",23.68,23.5079,-0.2919,-1.23,2719.6757,23.6361,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",23.96,23.99,23.7998,-0.2409,-1,1652.6757,32,23.8564,{"date":356,"open":357,"high":357,"low":348,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":227,"vwap":362},"2026-09-08",24.08,24.0407,0.0253,0.11,791.7337,24.0213,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",24.05,24.11,24.0154,-0.0027,-0.01,3166.7167,31,24.0787,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",24.22,24.0181,-0.0318,-0.13,4308.6757,41,24.1054,{"date":383,"open":365,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":183,"vwap":390},"2026-09-02",24.0901,24.03,24.0499,-0.0251,-0.1,2026.6067,24.0676,{"date":392,"open":365,"high":393,"low":347,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",24.075,-0.1787,-0.74,1731.6757,42,24.0207,{"date":400,"open":375,"high":401,"low":375,"close":401,"change":402,"percent_change":281,"volume":403,"transactions":308,"vwap":404},"2026-08-31",24.2537,-0.0215,1774.6757,24.2407,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",24.38,24.44,24.2752,-0.0186,-0.08,9666.7167,57,24.353,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":353,"vwap":423},"2026-08-27",24.39,24.27,24.2938,-0.005,-0.02,1158.6757,24.3074,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":183,"vwap":432},"2026-08-26",24.37,24.25,24.2988,-0.1331,-0.54,2230.6757,24.3253,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":308,"vwap":441},"2026-08-25",24.46,24.35,24.4319,0.032,0.13,5775.6757,24.3849,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",24.43,24.51,24.36,24.3999,0.0709,0.29,8069.2017,48,24.4258,{"date":454,"open":407,"high":407,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":189,"vwap":460},"2026-08-21",24.31,24.329,-0.0712,-0.29,988.7567,24.3404,{"date":462,"open":463,"high":435,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":227,"vwap":468},"2026-08-20",24.34,24.4002,-0.0998,-0.41,3015.5607,24.3796,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":206,"percent_change":474,"volume":475,"transactions":308,"vwap":476},"2026-08-19",24.455,24.5,24.45,0.78,5956.6757,24.4892,{"date":478,"open":479,"high":480,"low":481,"close":455,"change":482,"percent_change":483,"volume":484,"transactions":189,"vwap":485},"2026-08-18",24.3,24.33,24.28,-0.0984,-0.4,2850.6757,24.3113,{"date":487,"open":435,"high":435,"low":488,"close":488,"change":489,"percent_change":22,"volume":490,"transactions":491,"vwap":492},"2026-08-17",24.4084,-0.1356,1316.8797,39,24.4464,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":326,"vwap":501},"2026-08-14",24.56,24.52,24.544,-0.066,-0.27,423.7157,24.5659,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":199,"vwap":510},"2026-08-13",24.58,24.65,24.61,0.08,0.33,1236.6757,24.6034,{"date":512,"open":495,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",24.62,24.53,-0.0394,-0.16,5186.6757,49,24.5693,{"date":521,"open":522,"high":504,"low":445,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",24.54,24.5694,-0.007,-0.03,1998.6757,47,24.5425,{"date":530,"open":531,"high":531,"low":522,"close":532,"change":533,"percent_change":421,"volume":534,"transactions":518,"vwap":535},"2026-08-10",24.64,24.5764,-0.0045,4814.6959,24.5989,{"date":537,"open":538,"high":539,"low":514,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",24.55,24.63,24.5809,0.0859,0.35,7147.0689,65,24.5708,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",24.5498,24.47,24.495,-0.1049,-0.43,3459.3419,35,24.5238,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":371,"vwap":563},"2026-08-05",24.648,24.5999,0.0423,0.17,1269.3419,24.6247,{"date":565,"open":566,"high":566,"low":496,"close":567,"change":568,"percent_change":508,"volume":569,"transactions":518,"vwap":570},"2026-08-04",24.57,24.5576,0.0799,4591.3419,24.5361,{"date":572,"open":472,"high":496,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":353,"vwap":577},"2026-08-03",24.4777,0.0177,0.07,842.301034,24.5121,{"date":579,"open":496,"high":496,"low":580,"close":435,"change":411,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",24.41,-0.33,38367.4019,62,24.4157,{"date":586,"open":445,"high":522,"low":408,"close":522,"change":587,"percent_change":150,"volume":588,"transactions":273,"vwap":589},"2026-07-30",0.01,4812.3419,24.4683,{"date":591,"open":539,"high":539,"low":496,"close":514,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",-0.0559,-0.23,23673.3419,79,24.5451,{"date":598,"open":522,"high":505,"low":522,"close":599,"change":600,"percent_change":316,"volume":601,"transactions":602,"vwap":603},"2026-07-28",24.5859,-0.0736,3138.3419,46,24.5782,{"date":605,"open":606,"high":606,"low":531,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":227,"vwap":611},"2026-07-27",24.71,24.6595,0.0925,0.38,1778.7199,24.6798,{"date":613,"open":566,"high":531,"low":614,"close":614,"change":615,"percent_change":166,"volume":616,"transactions":183,"vwap":617},"2026-07-24",24.567,0.117,3806.177736,24.6022,{"date":619,"open":566,"high":566,"low":417,"close":473,"change":620,"percent_change":395,"volume":621,"transactions":622,"vwap":472},"2026-07-23",-0.1824,8561.3419,54,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":110,"volume":629,"transactions":227,"vwap":630},"2026-07-22",24.66,24.665,24.6324,-0.0427,7386.3419,24.6589,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":271,"volume":637,"transactions":638,"vwap":639},"2026-07-21",24.685,24.67,24.6751,0.0151,1140.3419,21,24.6816,{"date":641,"open":642,"high":643,"low":625,"close":625,"change":644,"percent_change":645,"volume":646,"transactions":236,"vwap":647},"2026-07-20",24.75,24.77,-0.1384,-0.56,3869.3419,24.7259,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":308,"vwap":655},"2026-07-17",24.86,24.7984,-0.0116,-0.05,2620.3819,24.8252,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":507,"volume":662,"transactions":413,"vwap":663},"2026-07-16",24.79,24.81,24.73,0.02,6016.3419,24.754,{"date":665,"open":659,"high":666,"low":658,"close":658,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-15",24.88,-0.065,-0.26,1108.3419,26,24.8233,{"date":673,"open":674,"high":674,"low":659,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":245,"vwap":679},"2026-07-14",24.93,24.855,0.0257,0.1,6519.3419,24.9042,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":378,"volume":687,"transactions":688,"vwap":689},"2026-07-13",24.83,24.89,24.8,24.8293,-0.0317,2660.3419,29,24.8539,{"date":691,"open":659,"high":692,"low":659,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",24.861,0.001,0,600,{"date":697,"open":698,"high":698,"low":699,"close":650,"change":369,"percent_change":700,"volume":701,"transactions":9,"vwap":650},"2026-07-09",24.94,24.85,-0.04,9500,{"date":703,"open":704,"high":704,"low":682,"close":705,"change":653,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-08",24.95,24.87,-0.2,3700,{"date":709,"open":683,"high":704,"low":683,"close":710,"change":281,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-07",24.92,-0.36,20100,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":369,"percent_change":700,"volume":719,"transactions":9,"vwap":718},"2026-07-06",25,25.02,24.98,25.01,6200,{"date":721,"open":722,"high":716,"low":710,"close":716,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":716},"2026-07-02",24.97,0.09,0.36,9800,{"date":727,"open":728,"high":704,"low":666,"close":674,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":674},"2026-07-01",24.91,0.029,0.12,31400,{"date":733,"open":715,"high":715,"low":683,"close":734,"change":735,"percent_change":706,"volume":736,"transactions":9,"vwap":734},"2026-06-30",24.901,-0.049,1800,{"date":738,"open":739,"high":704,"low":683,"close":704,"change":360,"percent_change":740,"volume":741,"transactions":9,"vwap":704},"2026-06-29",24.9,0.44,1900,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":369,"percent_change":700,"volume":746,"transactions":9,"vwap":745},"2026-06-26",24.873,24.84,22700,{"date":748,"open":683,"high":683,"low":682,"close":699,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":699},"2026-06-25",-0.12,-0.48,1300,{"date":753,"open":722,"high":754,"low":728,"close":722,"change":723,"percent_change":724,"volume":755,"transactions":9,"vwap":722},"2026-06-24",24.99,3000,{"date":757,"open":705,"high":683,"low":650,"close":666,"change":653,"percent_change":706,"volume":758,"transactions":9,"vwap":666},"2026-06-23",1500,{"date":760,"open":659,"high":761,"low":658,"close":674,"change":762,"percent_change":700,"volume":763,"transactions":9,"vwap":674},"2026-06-22",25.32,-0.011,16800,{"date":765,"open":739,"high":766,"low":739,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",24.941,0.212,0.86,800,{"date":771,"open":772,"high":745,"low":773,"close":774,"change":775,"percent_change":378,"volume":776,"transactions":9,"vwap":774},"2026-06-17",24.78,24.69,24.729,-0.031,2500,{"date":778,"open":642,"high":684,"low":642,"close":779,"change":780,"percent_change":150,"volume":781,"transactions":9,"vwap":779},"2026-06-16",24.76,0.009,1600,{"date":783,"open":784,"high":684,"low":784,"close":785,"change":786,"percent_change":787,"volume":741,"transactions":9,"vwap":785},"2026-06-15",24.68,24.751,0.065,0.26,{"date":789,"open":504,"high":774,"low":504,"close":790,"change":791,"percent_change":750,"volume":792,"transactions":9,"vwap":790},"2026-06-12",24.686,-0.119,1700,{"date":794,"open":795,"high":796,"low":634,"close":796,"change":439,"percent_change":100,"volume":797,"transactions":9,"vwap":796},"2026-06-11",24.72,24.805,4000,{"date":799,"open":684,"high":684,"low":531,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",24.675,-0.105,-0.42,9700,{"date":805,"open":779,"high":772,"low":660,"close":772,"change":271,"percent_change":105,"volume":806,"transactions":9,"vwap":772},"2026-06-09",400,{"date":808,"open":660,"high":809,"low":634,"close":795,"change":810,"percent_change":730,"volume":769,"transactions":9,"vwap":795},"2026-06-08",24.755,0.03,{"date":812,"open":606,"high":606,"low":773,"close":773,"change":411,"percent_change":813,"volume":814,"transactions":9,"vwap":773},"2026-06-05",-0.32,300,{"date":816,"open":660,"high":643,"low":660,"close":643,"change":817,"percent_change":818,"volume":806,"transactions":9,"vwap":643},"2026-06-04",0.063,0.25,{"date":820,"open":658,"high":658,"low":773,"close":821,"change":822,"percent_change":823,"volume":792,"transactions":9,"vwap":821},"2026-06-03",24.707,-0.069,-0.28,{"date":825,"open":784,"high":772,"low":784,"close":826,"change":827,"percent_change":828,"volume":769,"transactions":9,"vwap":826},"2026-06-02",24.776,0.076,0.31,{"date":830,"open":784,"high":831,"low":506,"close":831,"change":832,"percent_change":542,"volume":833,"transactions":9,"vwap":831},"2026-06-01",24.7,0.085,1100,{"date":835,"open":539,"high":505,"low":836,"close":837,"change":838,"percent_change":271,"volume":839,"transactions":9,"vwap":837},"2026-05-29",24.59,24.615,0.015,11700,{"date":841,"open":506,"high":784,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-28",24.6,0.056,0.23,500,{"date":847,"open":445,"high":504,"low":473,"close":497,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":497},"2026-05-27",0.069,0.28,700,{"date":852,"open":435,"high":445,"low":853,"close":854,"change":855,"percent_change":100,"volume":856,"transactions":9,"vwap":854},"2026-05-26",24.421,24.475,0.128,1200,{"date":858,"open":859,"high":859,"low":455,"close":860,"change":861,"percent_change":281,"volume":862,"transactions":9,"vwap":860},"2026-05-22",24.42,24.347,-0.021,2600,{"date":864,"open":479,"high":407,"low":479,"close":865,"change":866,"percent_change":749,"volume":845,"transactions":9,"vwap":865},"2026-05-21",24.368,-0.029,{"date":868,"open":480,"high":869,"low":418,"close":869,"change":870,"percent_change":871,"volume":758,"transactions":9,"vwap":869},"2026-05-20",24.397,0.152,0.63,{"date":873,"open":479,"high":455,"low":874,"close":875,"change":876,"percent_change":22,"volume":877,"transactions":9,"vwap":875},"2026-05-19",24.21,24.245,-0.134,2800,{"date":879,"open":880,"high":444,"low":436,"close":881,"change":882,"percent_change":507,"volume":883,"transactions":9,"vwap":881},"2026-05-18",24.4,24.379,0.019,900,{"date":885,"open":444,"high":444,"low":446,"close":446,"change":886,"percent_change":887,"volume":845,"transactions":9,"vwap":446},"2026-05-15",-0.14,-0.57,{"date":889,"open":625,"high":625,"low":890,"close":472,"change":378,"percent_change":891,"volume":892,"transactions":9,"vwap":472},"2026-05-14",24.49,-0.53,9600,{"date":894,"open":513,"high":539,"low":895,"close":539,"change":896,"percent_change":897,"volume":769,"transactions":9,"vwap":539},"2026-05-13",24.575,0.038,0.15,{"date":899,"open":539,"high":539,"low":514,"close":900,"change":901,"percent_change":886,"volume":695,"transactions":9,"vwap":900},"2026-05-12",24.592,-0.034,{"date":903,"open":606,"high":795,"low":842,"close":904,"change":905,"percent_change":906,"volume":175,"transactions":9,"vwap":904},"2026-05-11",24.626,-0.015,-0.06,{"date":908,"open":831,"high":831,"low":909,"close":910,"change":911,"percent_change":87,"volume":845,"transactions":9,"vwap":910},"2026-05-08",24.635,24.641,0.055,{"date":913,"open":505,"high":505,"low":914,"close":915,"change":916,"percent_change":110,"volume":845,"transactions":9,"vwap":915},"2026-05-07",24.585,24.586,-0.043,{"date":918,"open":513,"high":919,"low":842,"close":920,"change":921,"percent_change":922,"volume":769,"transactions":9,"vwap":920},"2026-05-06",24.649,24.629,0.149,0.61,{"date":924,"open":538,"high":842,"low":925,"close":925,"change":694,"percent_change":694,"volume":926,"transactions":9,"vwap":925},"2026-05-05",24.48,10700,{"date":928,"open":496,"high":538,"low":580,"close":925,"change":525,"percent_change":749,"volume":862,"transactions":9,"vwap":925},"2026-05-04",{"date":930,"open":495,"high":566,"low":445,"close":445,"change":916,"percent_change":250,"volume":769,"transactions":9,"vwap":445},"2026-05-01",{"date":932,"open":522,"high":566,"low":496,"close":933,"change":934,"percent_change":439,"volume":741,"transactions":9,"vwap":933},"2026-04-30",24.553,0.033,{"date":936,"open":549,"high":514,"low":549,"close":496,"change":937,"percent_change":938,"volume":175,"transactions":9,"vwap":496},"2026-04-29",-0.052,-0.21,{"date":940,"open":504,"high":836,"low":890,"close":941,"change":942,"percent_change":587,"volume":943,"transactions":9,"vwap":941},"2026-04-28",24.572,0.002,2000,{"date":945,"open":495,"high":705,"low":538,"close":566,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":566},"2026-04-27",-0.111,-0.45,5200,{"date":950,"open":795,"high":795,"low":951,"close":951,"change":323,"percent_change":324,"volume":751,"transactions":9,"vwap":951},"2026-04-24",24.681,{"date":953,"open":773,"high":773,"low":842,"close":954,"change":955,"percent_change":938,"volume":943,"transactions":9,"vwap":954},"2026-04-23",24.669,-0.051,{"date":957,"open":625,"high":642,"low":625,"close":795,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":795},"2026-04-22",0.097,0.39,3500,{"date":962,"open":531,"high":531,"low":837,"close":963,"change":964,"percent_change":250,"volume":806,"transactions":9,"vwap":963},"2026-04-21",24.623,-0.045,{"date":966,"open":495,"high":634,"low":549,"close":967,"change":937,"percent_change":938,"volume":707,"transactions":9,"vwap":967},"2026-04-20",24.668,{"date":969,"open":831,"high":660,"low":773,"close":795,"change":439,"percent_change":100,"volume":707,"transactions":9,"vwap":795},"2026-04-17",{"date":971,"open":513,"high":505,"low":836,"close":836,"change":972,"percent_change":561,"volume":973,"transactions":9,"vwap":836},"2026-04-16",0.041,4700,{"date":975,"open":514,"high":566,"low":514,"close":976,"change":977,"percent_change":891,"volume":978,"transactions":9,"vwap":976},"2026-04-15",24.549,-0.131,4300,{"date":980,"open":495,"high":784,"low":538,"close":784,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":784},"2026-04-14",0.105,0.43,29500,{"date":985,"open":566,"high":895,"low":566,"close":895,"change":986,"percent_change":94,"volume":987,"transactions":9,"vwap":895},"2026-04-13",0.125,11400,{"date":989,"open":514,"high":842,"low":473,"close":473,"change":110,"percent_change":990,"volume":991,"transactions":9,"vwap":473},"2026-04-10",-0.69,11500,{"date":993,"open":505,"high":634,"low":513,"close":513,"change":897,"percent_change":922,"volume":994,"transactions":9,"vwap":513},"2026-04-09",4900,{"date":996,"open":514,"high":504,"low":549,"close":549,"change":997,"percent_change":998,"volume":850,"transactions":9,"vwap":549},"2026-04-08",0.155,0.64,{"date":1000,"open":1001,"high":1002,"low":418,"close":1002,"change":1003,"percent_change":52,"volume":751,"transactions":9,"vwap":1002},"2026-04-07",24.29,24.315,0.044,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":411,"volume":806,"transactions":9,"vwap":1007},"2026-04-06",24.26,24.271,-0.019,{"date":1010,"open":375,"high":1001,"low":375,"close":1001,"change":694,"percent_change":694,"volume":755,"transactions":9,"vwap":1001},"2026-04-02",{"date":1012,"open":1006,"high":1001,"low":1006,"close":1001,"change":1013,"percent_change":100,"volume":1014,"transactions":9,"vwap":1001},"2026-04-01",0.129,4500,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":751,"transactions":9,"vwap":1018},"2026-03-31",24.19,24.161,0.089,0.37,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":87,"volume":814,"transactions":9,"vwap":1023},"2026-03-30",24.072001,0.052,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":87,"volume":1031,"transactions":9,"vwap":1029},"2026-03-27",23.92,24.059999,24.02,0.053,6500,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-26",23.967,-0.263,-1.09,200,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":741,"transactions":9,"vwap":1041},"2026-03-25",24.24,24.23,0.184,0.77,{"date":1045,"open":366,"high":1046,"low":348,"close":1047,"change":1048,"percent_change":1049,"volume":987,"transactions":9,"vwap":1047},"2026-03-24",24.12,24.046,-0.306,-1.26,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":948,"transactions":9,"vwap":1054},"2026-03-23",24.18,24.365,24.352,0.268,1.11,{"date":1058,"open":417,"high":417,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":833,"transactions":9,"vwap":1059},"2026-03-20",24.084,-0.376,-1.54,{"date":1063,"open":859,"high":435,"low":859,"close":435,"change":810,"percent_change":730,"volume":814,"transactions":9,"vwap":435},"2026-03-19",{"date":1065,"open":890,"high":890,"low":1066,"close":444,"change":1067,"percent_change":810,"volume":719,"transactions":9,"vwap":444},"2026-03-18",24.409,0.007,{"date":1069,"open":444,"high":1070,"low":417,"close":1071,"change":1072,"percent_change":723,"volume":926,"transactions":9,"vwap":1071},"2026-03-17",24.436,24.423,0.023,{"date":1074,"open":514,"high":514,"low":407,"close":880,"change":587,"percent_change":150,"volume":1075,"transactions":9,"vwap":880},"2026-03-16",13800,{"date":1077,"open":480,"high":417,"low":480,"close":417,"change":723,"percent_change":1020,"volume":862,"transactions":9,"vwap":417},"2026-03-13",{"date":1079,"open":426,"high":426,"low":1001,"close":479,"change":801,"percent_change":552,"volume":781,"transactions":9,"vwap":479},"2026-03-12",{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":661,"volume":1084,"transactions":9,"vwap":1082},"2026-03-11",24.405,0.005,100,{"date":1086,"open":444,"high":408,"low":880,"close":880,"change":1087,"percent_change":430,"volume":1088,"transactions":9,"vwap":880},"2026-03-10",-0.132,6400,{"date":1090,"open":890,"high":1091,"low":890,"close":1091,"change":1092,"percent_change":-6,"volume":1093,"transactions":9,"vwap":1091},"2026-03-09",24.532,-0.001,3800,{"date":1095,"open":472,"high":1096,"low":435,"close":1096,"change":1097,"percent_change":369,"volume":1098,"transactions":9,"vwap":1096},"2026-03-06",24.533,-0.002,10200,{"date":1100,"open":925,"high":1101,"low":925,"close":1101,"change":1102,"percent_change":1103,"volume":814,"transactions":9,"vwap":1101},"2026-03-05",24.535,-0.053,-0.22,{"date":1105,"open":506,"high":539,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":806,"transactions":9,"vwap":1106},"2026-03-04",24.588,0.048,0.2,{"date":1110,"open":1111,"high":1111,"low":522,"close":522,"change":1112,"percent_change":251,"volume":948,"transactions":9,"vwap":522},"2026-03-03",24.565,-0.19,{"date":1114,"open":795,"high":660,"low":795,"close":660,"change":1115,"percent_change":388,"volume":814,"transactions":9,"vwap":660},"2026-03-02",-0.025,{"date":1117,"open":809,"high":809,"low":809,"close":809,"change":421,"percent_change":411,"volume":814,"transactions":9,"vwap":809},"2026-02-27",{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":677,"volume":806,"transactions":9,"vwap":1121},"2026-02-26",24.712,24.775,0.025,{"date":1124,"open":642,"high":642,"low":642,"close":642,"change":1115,"percent_change":388,"volume":814,"transactions":9,"vwap":642},"2026-02-25",{"date":1126,"open":684,"high":659,"low":1121,"close":1121,"change":421,"percent_change":411,"volume":833,"transactions":9,"vwap":1121},"2026-02-24",{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":964,"percent_change":250,"volume":806,"transactions":9,"vwap":1130},"2026-02-23",24.82,24.795,{"date":1132,"open":772,"high":745,"low":772,"close":745,"change":1133,"percent_change":575,"volume":1134,"transactions":9,"vwap":745},"2026-02-20",0.018,3100,{"date":1136,"open":682,"high":682,"low":1137,"close":1137,"change":848,"percent_change":849,"volume":833,"transactions":9,"vwap":1137},"2026-02-19",24.822,{"date":1139,"open":643,"high":643,"low":1140,"close":1140,"change":524,"percent_change":525,"volume":978,"transactions":9,"vwap":1140},"2026-02-18",24.753,{"date":1142,"open":660,"high":658,"low":660,"close":779,"change":780,"percent_change":150,"volume":776,"transactions":9,"vwap":779},"2026-02-17",{"date":1144,"open":643,"high":643,"low":785,"close":785,"change":1145,"percent_change":700,"volume":814,"transactions":9,"vwap":785},"2026-02-13",-0.009,{"date":1147,"open":606,"high":643,"low":606,"close":779,"change":677,"percent_change":1148,"volume":1149,"transactions":9,"vwap":779},"2026-02-12",0.41,5100,{"date":1151,"open":773,"high":795,"low":505,"close":625,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":625},"2026-02-11",-0.151,-0.61,16500,{"date":1156,"open":666,"high":666,"low":1157,"close":1157,"change":1158,"percent_change":281,"volume":856,"transactions":9,"vwap":1157},"2026-02-10",24.811,-0.023,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":740,"volume":781,"transactions":9,"vwap":1162},"2026-02-09",24.825,24.834,0.109,{"date":1165,"open":625,"high":642,"low":539,"close":1166,"change":1167,"percent_change":71,"volume":1168,"transactions":9,"vwap":1166},"2026-02-06",24.725,0.051,7200,{"date":1170,"open":831,"high":660,"low":539,"close":1171,"change":1067,"percent_change":810,"volume":1014,"transactions":9,"vwap":1171},"2026-02-05",24.674,{"date":1173,"open":831,"high":831,"low":1174,"close":1174,"change":866,"percent_change":749,"volume":806,"transactions":9,"vwap":1174},"2026-02-04",24.667,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":411,"percent_change":813,"volume":1084,"transactions":9,"vwap":1177},"2026-02-03",24.696,{"date":1179,"open":826,"high":826,"low":826,"close":826,"change":1180,"percent_change":575,"volume":1084,"transactions":9,"vwap":826},"2026-02-02",0.017,{"date":1182,"open":1129,"high":1129,"low":1183,"close":1183,"change":1184,"percent_change":291,"volume":806,"transactions":9,"vwap":1183},"2026-01-30",24.759,0.039,{"date":1186,"open":1187,"high":1187,"low":795,"close":795,"change":1188,"percent_change":581,"volume":175,"transactions":9,"vwap":795},"2026-01-29",24.74,-0.083,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":421,"volume":1084,"transactions":9,"vwap":1191},"2026-01-28",24.803,-0.004,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":306,"percent_change":1196,"volume":1037,"transactions":9,"vwap":1195},"2026-01-27",24.807,-0.44,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":780,"percent_change":150,"volume":1084,"transactions":9,"vwap":1199},"2026-01-26",24.917,{"date":1201,"open":739,"high":704,"low":683,"close":1202,"change":1024,"percent_change":71,"volume":758,"transactions":9,"vwap":1202},"2026-01-23",24.908,{"date":1204,"open":666,"high":666,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-22",24.856,-0.094,-0.38,2200,{"date":1210,"open":642,"high":704,"low":642,"close":704,"change":1211,"percent_change":1212,"volume":1149,"transactions":9,"vwap":704},"2026-01-21",0.181,0.73,{"date":1214,"open":745,"high":745,"low":1215,"close":1215,"change":1216,"percent_change":234,"volume":1217,"transactions":9,"vwap":1215},"2026-01-20",24.769,-0.196,6100,{"date":1219,"open":1220,"high":1220,"low":704,"close":1221,"change":1222,"percent_change":316,"volume":1223,"transactions":9,"vwap":1221},"2026-01-16",25.07,24.965,-0.075,10900,{"date":1225,"open":716,"high":1220,"low":716,"close":1226,"change":1227,"percent_change":1103,"volume":1228,"transactions":9,"vwap":1226},"2026-01-15",25.040001,-0.055,2100,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1231,"change":1233,"percent_change":1112,"volume":1234,"transactions":9,"vwap":1231},"2026-01-14",25.094999,25.1,-0.047,3400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":525,"volume":769,"transactions":9,"vwap":1240},"2026-01-13",25.16,25.17,25.14,25.142,-0.008,{"date":1243,"open":1232,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":110,"volume":1098,"transactions":9,"vwap":1244},"2026-01-12",25.15,25.09,-0.044,{"date":1248,"open":1238,"high":1249,"low":1238,"close":1249,"change":1019,"percent_change":542,"volume":1037,"transactions":9,"vwap":1249},"2026-01-09",25.194,{"date":1251,"open":1239,"high":1239,"low":1252,"close":1252,"change":1253,"percent_change":990,"volume":1254,"transactions":9,"vwap":1252},"2026-01-08",25.105,-0.175,1400,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":542,"volume":1228,"transactions":9,"vwap":1258},"2026-01-07",25.31,25.28,0.088,{"date":1261,"open":1244,"high":1262,"low":1252,"close":1262,"change":1263,"percent_change":561,"volume":1149,"transactions":9,"vwap":1262},"2026-01-06",25.192,0.042,{"date":1265,"open":1266,"high":1244,"low":1245,"close":1244,"change":981,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1244},"2026-01-05",25.13,0.42,8600,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":80,"volume":1084,"transactions":9,"vwap":1271},"2026-01-02",25.045,0.035,{"date":1274,"open":1275,"high":1275,"low":718,"close":718,"change":411,"percent_change":813,"volume":1037,"transactions":9,"vwap":718},"2025-12-31",25.030001,{"date":1277,"open":1245,"high":1245,"low":1245,"close":1245,"change":694,"percent_change":694,"volume":751,"transactions":9,"vwap":1245},"2025-12-30",{"date":1279,"open":1280,"high":1245,"low":1280,"close":1245,"change":661,"percent_change":507,"volume":1281,"transactions":9,"vwap":1245},"2025-12-29",25.08,2400,{"date":1283,"open":1238,"high":1238,"low":1220,"close":1220,"change":749,"percent_change":750,"volume":769,"transactions":9,"vwap":1220},"2025-12-26",{"date":1285,"open":1280,"high":1286,"low":1280,"close":1286,"change":80,"percent_change":1287,"volume":883,"transactions":9,"vwap":1286},"2025-12-24",25.19,0.56,{"date":1289,"open":704,"high":1280,"low":704,"close":1290,"change":964,"percent_change":250,"volume":1291,"transactions":9,"vwap":1290},"2025-12-23",25.049999,8700,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1231,"change":1272,"percent_change":80,"volume":758,"transactions":9,"vwap":1231},"2025-12-22",25.11,25.075001,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":838,"percent_change":271,"volume":806,"transactions":9,"vwap":1300},"2025-12-19",25.041,25.066999,25.059999,{"date":1302,"open":1300,"high":1300,"low":1275,"close":1271,"change":205,"percent_change":52,"volume":1254,"transactions":9,"vwap":1271},"2025-12-18",{"date":1304,"open":715,"high":1305,"low":754,"close":715,"change":411,"percent_change":813,"volume":1306,"transactions":9,"vwap":715},"2025-12-17",25.0079994,3900,{"date":1308,"open":1300,"high":1280,"low":1226,"close":1280,"change":587,"percent_change":150,"volume":1309,"transactions":9,"vwap":1280},"2025-12-16",4600,{"date":1311,"open":1300,"high":1220,"low":1300,"close":1220,"change":661,"percent_change":507,"volume":758,"transactions":9,"vwap":1220},"2025-12-15",{"date":1313,"open":1295,"high":1295,"low":1275,"close":1290,"change":886,"percent_change":645,"volume":792,"transactions":9,"vwap":1290},"2025-12-12",{"date":1315,"open":1316,"high":1286,"low":1244,"close":1286,"change":498,"percent_change":668,"volume":948,"transactions":9,"vwap":1286},"2025-12-11",25.18,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":609,"volume":814,"transactions":9,"vwap":1320},"2025-12-10",25.3,25.256,0.096,{"date":1323,"open":1324,"high":1324,"low":1237,"close":1237,"change":421,"percent_change":411,"volume":1325,"transactions":9,"vwap":1237},"2025-12-09",25.229,2300,{"date":1327,"open":1232,"high":1328,"low":1232,"close":1316,"change":1329,"percent_change":823,"volume":1330,"transactions":9,"vwap":1316},"2025-12-08",25.22,-0.07,4100,{"date":1332,"open":1333,"high":1334,"low":1316,"close":1333,"change":507,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-12-05",25.25,25.26,0.32,13400,{"date":1338,"open":1238,"high":1238,"low":1238,"close":1238,"change":906,"percent_change":1339,"volume":1084,"transactions":9,"vwap":1238},"2025-12-04",-0.24,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":524,"percent_change":525,"volume":814,"transactions":9,"vwap":1342},"2025-12-03",25.23,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1158,"percent_change":281,"volume":1348,"transactions":9,"vwap":1347},"2025-12-02",25.24,25.97,25.237,6000,{"date":1350,"open":1316,"high":1334,"low":1237,"close":1334,"change":378,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1334},"2025-12-01",-0.51,12400,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":801,"percent_change":466,"volume":1084,"transactions":9,"vwap":1355},"2025-11-28",25.39,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":959,"volume":845,"transactions":9,"vwap":1359},"2025-11-26",25.41,25.495,0.098,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":271,"volume":806,"transactions":9,"vwap":1364},"2025-11-25",25.37,25.397,0.016,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":998,"volume":1037,"transactions":9,"vwap":1368},"2025-11-24",25.381,0.161,{"date":1371,"open":1372,"high":1328,"low":1372,"close":1328,"change":421,"percent_change":411,"volume":1373,"transactions":9,"vwap":1328},"2025-11-21",25.12,5300,{"date":1375,"open":1376,"high":1376,"low":1345,"close":1345,"change":1377,"percent_change":1378,"volume":862,"transactions":9,"vwap":1345},"2025-11-20",25.42,-0.214,-0.84,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":695,"transactions":9,"vwap":1382},"2025-11-19",25.53,25.454,-0.128,-0.5,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1388,"change":729,"percent_change":360,"volume":1254,"transactions":9,"vwap":1388},"2025-11-18",25.52,25.582,25.49,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":775,"percent_change":749,"volume":845,"transactions":9,"vwap":1393},"2025-11-17",25.693,25.553,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":498,"percent_change":668,"volume":781,"transactions":9,"vwap":1398},"2025-11-14",25.64,25.645,25.584,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":281,"percent_change":1403,"volume":1228,"transactions":9,"vwap":1402},"2025-11-13",25.685,25.65,-0.35,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":388,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-11-12",25.73,25.77,25.72,25.74,-0.39,2900,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":324,"percent_change":206,"volume":1416,"transactions":9,"vwap":1415},"2025-11-11",25.8,25.84,4400,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":206,"percent_change":86,"volume":1422,"transactions":9,"vwap":1421},"2025-11-10",25.691,25.835,25.79,8100,{"date":1424,"open":1406,"high":1406,"low":1425,"close":1425,"change":281,"percent_change":1403,"volume":978,"transactions":9,"vwap":1425},"2025-11-07",25.6,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":786,"percent_change":818,"volume":1234,"transactions":9,"vwap":1429},"2025-11-06",25.87,25.69,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1037,"transactions":9,"vwap":1432},"2025-11-05",25.625,-0.095,-0.37,{"date":1436,"open":1408,"high":1437,"low":1408,"close":1408,"change":1107,"percent_change":206,"volume":1422,"transactions":9,"vwap":1408},"2025-11-04",26.094999,{"date":1439,"open":1440,"high":1440,"low":1396,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-03",25.82,25.672,-0.118,-0.46,3200,{"date":1446,"open":1414,"high":1447,"low":1407,"close":1421,"change":360,"percent_change":982,"volume":862,"transactions":9,"vwap":1421},"2025-10-31",25.856,{"date":1449,"open":1407,"high":1407,"low":1450,"close":1450,"change":1103,"percent_change":1451,"volume":1208,"transactions":9,"vwap":1450},"2025-10-30",25.68,-0.85,{"date":1453,"open":24,"high":24,"low":1409,"close":1454,"change":378,"percent_change":1384,"volume":1455,"transactions":9,"vwap":1454},"2025-10-29",25.9,6700,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":507,"percent_change":828,"volume":877,"transactions":9,"vwap":1459},"2025-10-28",25.98,26.030001,{"date":1461,"open":1462,"high":1458,"low":1462,"close":1463,"change":291,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-10-27",25.815,25.95,0.62,7100,{"date":1467,"open":1468,"high":1421,"low":1468,"close":1421,"change":1469,"percent_change":922,"volume":1470,"transactions":9,"vwap":1421},"2025-10-24",25.62,0.157,7300,{"date":1472,"open":1468,"high":1473,"low":1425,"close":1473,"change":1474,"percent_change":369,"volume":806,"transactions":9,"vwap":1473},"2025-10-23",25.633,-0.003,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1206,"percent_change":1434,"volume":695,"transactions":9,"vwap":1478},"2025-10-22",25.86,25.636,{"date":1480,"open":1477,"high":1477,"low":1396,"close":1406,"change":653,"percent_change":1112,"volume":1411,"transactions":9,"vwap":1406},"2025-10-21",{"date":1482,"open":1483,"high":1483,"low":1402,"close":1484,"change":787,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-10-20",25.81,25.78,1.02,4800,{"date":1488,"open":1387,"high":1381,"low":1387,"close":1387,"change":810,"percent_change":730,"volume":877,"transactions":9,"vwap":1387},"2025-10-17",{"date":1490,"open":1425,"high":1425,"low":1389,"close":1389,"change":1491,"percent_change":886,"volume":1208,"transactions":9,"vwap":1389},"2025-10-16",-0.036,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":135,"volume":769,"transactions":9,"vwap":1495},"2025-10-15",25.59,25.526,0.116,{"date":1498,"open":1499,"high":1358,"low":1355,"close":1358,"change":378,"percent_change":1351,"volume":758,"transactions":9,"vwap":1358},"2025-10-14",25.394,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":806,"transactions":9,"vwap":1503},"2025-10-13",25.5,25.54,0.189,0.75,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":507,"volume":1084,"transactions":9,"vwap":1508},"2025-10-10",25.351,0.021,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":905,"percent_change":906,"volume":1254,"transactions":9,"vwap":1513},"2025-10-09",25.35,25.33,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":271,"volume":1037,"transactions":9,"vwap":1517},"2025-10-08",25.34,25.345,0.014,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1491,"percent_change":886,"volume":1084,"transactions":9,"vwap":1521},"2025-10-07",25.331,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":79,"volume":1037,"transactions":9,"vwap":1524},"2025-10-06",25.367,0.087,{"date":1527,"open":1528,"high":1529,"low":1258,"close":1258,"change":388,"percent_change":1410,"volume":751,"transactions":9,"vwap":1258},"2025-10-03",25.353,25.359,{"date":1531,"open":1513,"high":1532,"low":1513,"close":1532,"change":439,"percent_change":94,"volume":1533,"transactions":9,"vwap":1532},"2025-10-02",25.38,5600,{"date":1535,"open":1333,"high":1333,"low":1333,"close":1333,"change":661,"percent_change":507,"volume":806,"transactions":9,"vwap":1333},"2025-10-01",{"date":1537,"open":761,"high":1513,"low":1538,"close":1342,"change":369,"percent_change":700,"volume":1539,"transactions":9,"vwap":1342},"2025-09-30",25.168,18600,{"date":1541,"open":1342,"high":1345,"low":1542,"close":1345,"change":677,"percent_change":1543,"volume":1014,"transactions":9,"vwap":1345},"2025-09-29",25.215,0.4,{"date":1545,"open":1300,"high":1239,"low":1300,"close":1239,"change":911,"percent_change":87,"volume":1486,"transactions":9,"vwap":1239},"2025-09-26",{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1084,"transactions":9,"vwap":1548},"2025-09-25",25.084999,-0.396,-1.55,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":668,"volume":1084,"transactions":9,"vwap":1553},"2025-09-24",25.481,-0.067,{"date":1556,"open":1494,"high":1494,"low":1557,"close":1557,"change":1558,"percent_change":653,"volume":1037,"transactions":9,"vwap":1557},"2025-09-23",25.548,-0.012,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":421,"percent_change":411,"volume":1325,"transactions":9,"vwap":1563},"2025-09-22",25.57,25.58,25.56,{"date":1565,"open":1381,"high":1562,"low":1381,"close":1562,"change":1329,"percent_change":499,"volume":751,"transactions":9,"vwap":1562},"2025-09-19",{"date":1567,"open":1562,"high":1402,"low":1563,"close":1402,"change":271,"percent_change":844,"volume":892,"transactions":9,"vwap":1402},"2025-09-18",{"date":1569,"open":1570,"high":1425,"low":1570,"close":1494,"change":271,"percent_change":105,"volume":1571,"transactions":9,"vwap":1494},"2025-09-17",25.55,6600,{"date":1573,"open":1570,"high":1570,"low":1574,"close":1381,"change":906,"percent_change":593,"volume":755,"transactions":9,"vwap":1381},"2025-09-16",25.506,{"date":1576,"open":1561,"high":1494,"low":1561,"close":1494,"change":810,"percent_change":730,"volume":883,"transactions":9,"vwap":1494},"2025-09-15",{"date":1578,"open":1389,"high":1563,"low":1579,"close":1563,"change":369,"percent_change":700,"volume":736,"transactions":9,"vwap":1563},"2025-09-12",25.459,{"date":1581,"open":1334,"high":1561,"low":1334,"close":1561,"change":87,"percent_change":45,"volume":1325,"transactions":9,"vwap":1561},"2025-09-11",{"date":1583,"open":1334,"high":1512,"low":1334,"close":1512,"change":1584,"percent_change":116,"volume":877,"transactions":9,"vwap":1512},"2025-09-10",0.3,{"date":1586,"open":704,"high":1290,"low":704,"close":1290,"change":810,"percent_change":730,"volume":1291,"transactions":9,"vwap":1290},"2025-09-09",{"date":1588,"open":642,"high":716,"low":773,"close":716,"change":959,"percent_change":1589,"volume":1590,"transactions":9,"vwap":716},"2025-09-08",1.58,8500,{"date":1592,"open":772,"high":772,"low":1111,"close":539,"change":723,"percent_change":1020,"volume":1088,"transactions":9,"vwap":539},"2025-09-05",{"date":1594,"open":1066,"high":522,"low":417,"close":522,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":522},"2025-09-04",0.305,1.26,5000,{"date":1599,"open":1600,"high":1601,"low":1017,"close":1601,"change":1602,"percent_change":1603,"volume":769,"transactions":9,"vwap":1601},"2025-09-03",24.2,24.235,0.167,0.69,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":791,"percent_change":1608,"volume":1455,"transactions":9,"vwap":1607},"2025-09-02",24,24.068001,-0.49,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1084,"transactions":9,"vwap":1611},"2025-08-29",24.187,-0.113,-0.47,{"date":1615,"open":1040,"high":479,"low":1040,"close":479,"change":324,"percent_change":71,"volume":175,"transactions":9,"vwap":479},"2025-08-28",{"date":1617,"open":427,"high":418,"low":427,"close":427,"change":421,"percent_change":411,"volume":845,"transactions":9,"vwap":427},"2025-08-27",{"date":1619,"open":1040,"high":418,"low":1040,"close":418,"change":369,"percent_change":700,"volume":1014,"transactions":9,"vwap":418},"2025-08-26",{"date":1621,"open":481,"high":481,"low":481,"close":481,"change":1329,"percent_change":458,"volume":833,"transactions":9,"vwap":481},"2025-08-25",{"date":1623,"open":1600,"high":436,"low":1600,"close":436,"change":740,"percent_change":1624,"volume":973,"transactions":9,"vwap":436},"2025-08-22",1.84,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":947,"volume":758,"transactions":9,"vwap":1628},"2025-08-21",23.965,23.91,-0.109,{"date":1631,"open":874,"high":874,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":175,"transactions":9,"vwap":1632},"2025-08-20",24.018999,-0.061,-0.25,{"date":1636,"open":1637,"high":1637,"low":357,"close":357,"change":388,"percent_change":466,"volume":845,"transactions":9,"vwap":357},"2025-08-19",24.15,{"date":1639,"open":1600,"high":1600,"low":1052,"close":1052,"change":700,"percent_change":110,"volume":845,"transactions":9,"vwap":1052},"2025-08-18",{"date":1641,"open":1001,"high":1001,"low":375,"close":375,"change":516,"percent_change":1642,"volume":781,"transactions":9,"vwap":375},"2025-08-15",-0.66,{"date":1644,"open":446,"high":407,"low":446,"close":407,"change":1645,"percent_change":823,"volume":755,"transactions":9,"vwap":407},"2025-08-14",-0.068,{"date":1647,"open":925,"high":550,"low":1648,"close":1648,"change":1649,"percent_change":105,"volume":845,"transactions":9,"vwap":1648},"2025-08-13",24.448,0.058,{"date":1651,"open":426,"high":417,"low":426,"close":417,"change":897,"percent_change":1464,"volume":943,"transactions":9,"vwap":417},"2025-08-12",{"date":1653,"open":480,"high":407,"low":1041,"close":1040,"change":411,"percent_change":581,"volume":1654,"transactions":9,"vwap":1040},"2025-08-11",69900,{"date":1656,"open":427,"high":1657,"low":1658,"close":1657,"change":439,"percent_change":1659,"volume":1268,"transactions":9,"vwap":1657},"2025-08-08",24.32,24.224,0.54,{"date":1661,"open":427,"high":427,"low":1017,"close":1017,"change":281,"percent_change":1434,"volume":833,"transactions":9,"vwap":1017},"2025-08-07",{"date":1663,"open":1664,"high":481,"low":1664,"close":481,"change":1665,"percent_change":740,"volume":1666,"transactions":9,"vwap":481},"2025-08-06",24.13,0.107,7800,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":882,"percent_change":507,"volume":1037,"transactions":9,"vwap":1669},"2025-08-05",24.173,{"date":1671,"open":1028,"high":1672,"low":1028,"close":1672,"change":870,"percent_change":871,"volume":1208,"transactions":9,"vwap":1672},"2025-08-04",24.154,{"date":1674,"open":1606,"high":1675,"low":348,"close":1676,"change":1677,"percent_change":157,"volume":877,"transactions":9,"vwap":1676},"2025-08-01",24.040001,24.0020008,0.132,{"date":1679,"open":1029,"high":1680,"low":1681,"close":1681,"change":810,"percent_change":439,"volume":1373,"transactions":9,"vwap":1681},"2025-07-31",24.030001,23.87,{"date":1683,"open":348,"high":348,"low":277,"close":277,"change":499,"percent_change":1684,"volume":814,"transactions":9,"vwap":277},"2025-07-30",-1.12,{"date":1686,"open":1687,"high":366,"low":1687,"close":366,"change":786,"percent_change":1688,"volume":1666,"transactions":9,"vwap":366},"2025-07-29",24.049999,0.27,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1196,"volume":1084,"transactions":9,"vwap":1691},"2025-07-28",24.045,-0.107,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":706,"volume":175,"transactions":9,"vwap":1697},"2025-07-25",24.1,24.17,24.152,-0.048,{"date":1700,"open":1696,"high":1600,"low":1637,"close":1600,"change":575,"percent_change":449,"volume":839,"transactions":9,"vwap":1600},"2025-07-24",{"date":1702,"open":1046,"high":1664,"low":1028,"close":1664,"change":575,"percent_change":449,"volume":792,"transactions":9,"vwap":1664},"2025-07-23",{"date":1704,"open":1705,"high":1664,"low":1028,"close":1028,"change":306,"percent_change":1443,"volume":1706,"transactions":9,"vwap":1028},"2025-07-22",24.07,10100,{"date":1708,"open":1046,"high":1600,"low":1046,"close":1696,"change":1709,"percent_change":982,"volume":1710,"transactions":9,"vwap":1696},"2025-07-21",0.103,9400,{"date":1712,"open":1046,"high":1046,"low":1713,"close":1713,"change":1180,"percent_change":575,"volume":1714,"transactions":9,"vwap":1713},"2025-07-18",24.066999,5400,{"date":1716,"open":1017,"high":874,"low":1687,"close":1687,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1687},"2025-07-17",-0.189,-0.78,6300,{"date":1721,"open":1040,"high":1040,"low":1722,"close":1722,"change":1723,"percent_change":1434,"volume":845,"transactions":9,"vwap":1722},"2025-07-16",24.239,-0.091,{"date":1725,"open":480,"high":480,"low":480,"close":480,"change":306,"percent_change":947,"volume":814,"transactions":9,"vwap":480},"2025-07-15",{"date":1727,"open":471,"high":471,"low":408,"close":408,"change":525,"percent_change":749,"volume":850,"transactions":9,"vwap":408},"2025-07-14",{"date":1729,"open":549,"high":549,"low":549,"close":549,"change":711,"percent_change":1730,"volume":695,"transactions":9,"vwap":549},"2025-07-11",-1.45,{"date":1732,"open":1733,"high":682,"low":642,"close":682,"change":897,"percent_change":922,"volume":1734,"transactions":9,"vwap":682},"2025-07-10",24.758,9200,{"date":1736,"open":606,"high":795,"low":626,"close":784,"change":205,"percent_change":52,"volume":707,"transactions":9,"vwap":784},"2025-07-09",{"date":1738,"open":831,"high":831,"low":909,"close":909,"change":1739,"percent_change":887,"volume":769,"transactions":9,"vwap":909},"2025-07-08",-0.142,{"date":1741,"open":1266,"high":1266,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-07-07",24.777,-0.583,-2.3,8200,{"date":1747,"open":1245,"high":1748,"low":1245,"close":1748,"change":828,"percent_change":1749,"volume":991,"transactions":9,"vwap":1748},"2025-07-03",25.36,1.24,{"date":1751,"open":728,"high":1290,"low":1130,"close":1290,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1290},"2025-07-02",0.315,1.27,5700,{"date":1756,"open":634,"high":1187,"low":634,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-07-01",24.735,-0.255,-1.02,5800,{"date":1762,"open":659,"high":754,"low":659,"close":754,"change":959,"percent_change":1763,"volume":1465,"transactions":9,"vwap":754},"2025-06-30",1.59,{"date":1765,"open":831,"high":1129,"low":496,"close":842,"change":653,"percent_change":706,"volume":1766,"transactions":9,"vwap":842},"2025-06-27",3600,{"date":1768,"open":473,"high":505,"low":473,"close":505,"change":1769,"percent_change":1770,"volume":978,"transactions":9,"vwap":505},"2025-06-26",0.299,1.23,{"date":1772,"open":417,"high":408,"low":1773,"close":1773,"change":1774,"percent_change":260,"volume":1093,"transactions":9,"vwap":1773},"2025-06-25",24.351,-0.229,{"date":1776,"open":1757,"high":1757,"low":504,"close":504,"change":1777,"percent_change":388,"volume":1766,"transactions":9,"vwap":504},"2025-06-24",-0.024,{"date":1779,"open":506,"high":506,"low":1780,"close":1781,"change":360,"percent_change":1782,"volume":806,"transactions":9,"vwap":1781},"2025-06-23",24.602,24.604,0.45,{"date":1784,"open":890,"high":1785,"low":925,"close":1785,"change":1786,"percent_change":668,"volume":1037,"transactions":9,"vwap":1785},"2025-06-20",24.494,-0.063,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":645,"volume":1084,"transactions":9,"vwap":1789},"2025-06-18",24.557,-0.138,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":905,"percent_change":906,"volume":845,"transactions":9,"vwap":1794},"2025-06-17",24.694,24.695,{"date":1796,"open":606,"high":606,"low":606,"close":606,"change":1797,"percent_change":844,"volume":1037,"transactions":9,"vwap":606},"2025-06-16",0.057,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1036,"volume":850,"transactions":9,"vwap":1801},"2025-06-13",24.645,24.653,-0.271,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1084,"transactions":9,"vwap":1806},"2025-06-12",24.915,24.924,0.244,0.99,{"date":1810,"open":1811,"high":1191,"low":784,"close":784,"change":1812,"percent_change":458,"volume":994,"transactions":9,"vwap":784},"2025-06-11",24.796,-0.073,{"date":1814,"open":1140,"high":1140,"low":1140,"close":1140,"change":1815,"percent_change":587,"volume":1084,"transactions":9,"vwap":1140},"2025-06-10",0.003,{"date":1817,"open":684,"high":684,"low":642,"close":642,"change":1818,"percent_change":787,"volume":850,"transactions":9,"vwap":642},"2025-06-09",0.064,{"date":1820,"open":790,"high":790,"low":790,"close":790,"change":1821,"percent_change":668,"volume":1084,"transactions":9,"vwap":790},"2025-06-06",-0.064,{"date":1823,"open":684,"high":684,"low":642,"close":642,"change":886,"percent_change":645,"volume":792,"transactions":9,"vwap":642},"2025-06-05",{"date":1825,"open":666,"high":683,"low":650,"close":683,"change":1826,"percent_change":94,"volume":1325,"transactions":9,"vwap":683},"2025-06-04",0.127,{"date":1828,"open":522,"high":1829,"low":522,"close":1829,"change":1504,"percent_change":1043,"volume":883,"transactions":9,"vwap":1829},"2025-06-03",24.763,{"date":1831,"open":504,"high":836,"low":890,"close":1832,"change":1833,"percent_change":1834,"volume":1348,"transactions":9,"vwap":1832},"2025-06-02",24.574,-0.146,-0.59,{"date":1836,"open":745,"high":745,"low":795,"close":795,"change":1837,"percent_change":1838,"volume":1031,"transactions":9,"vwap":795},"2025-05-30",-0.219,-0.88,{"date":1840,"open":1226,"high":1841,"low":1842,"close":1842,"change":981,"percent_change":1267,"volume":833,"transactions":9,"vwap":1842},"2025-05-29",25.055,24.939,{"date":1844,"open":1271,"high":1271,"low":1162,"close":1162,"change":1339,"percent_change":1845,"volume":1084,"transactions":9,"vwap":1162},"2025-05-28",-0.96,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1084,"transactions":9,"vwap":1848},"2025-05-27",25.073999,0.394,1.6,{"date":1852,"open":625,"high":784,"low":625,"close":784,"change":411,"percent_change":813,"volume":1281,"transactions":9,"vwap":784},"2025-05-23",{"date":1854,"open":718,"high":1220,"low":779,"close":779,"change":1103,"percent_change":1838,"volume":1855,"transactions":9,"vwap":779},"2025-05-22",20000,{"date":1857,"open":1345,"high":1516,"low":717,"close":717,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":717},"2025-05-21",-0.364,-1.44,13600,{"date":1862,"open":1409,"high":1409,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":776,"transactions":9,"vwap":1863},"2025-05-20",25.344,-0.566,-2.18,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":694,"percent_change":694,"volume":1590,"transactions":9,"vwap":1869},"2025-05-19",25.4,25.91,{"date":1871,"open":1869,"high":1869,"low":1869,"close":1869,"change":80,"percent_change":1659,"volume":814,"transactions":9,"vwap":1869},"2025-05-16",{"date":1873,"open":1874,"high":1421,"low":1387,"close":1407,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1407},"2025-05-15",25.63,0.183,0.72,19700,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-05-14",25.67,25.44,25.587,-0.393,-1.51,7700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1458,"change":1659,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1458},"2025-05-13",25.872,26.12,25.865,2.12,12300,{"date":1894,"open":717,"high":1881,"low":717,"close":1881,"change":1895,"percent_change":1896,"volume":1281,"transactions":9,"vwap":1881},"2025-05-12",0.8,3.25,{"date":1898,"open":650,"high":666,"low":531,"close":531,"change":1019,"percent_change":724,"volume":797,"transactions":9,"vwap":531},"2025-05-09",{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":667,"percent_change":668,"volume":1084,"transactions":9,"vwap":1901},"2025-05-08",24.551,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1821,"percent_change":668,"volume":1084,"transactions":9,"vwap":1904},"2025-05-07",24.616,{"date":1906,"open":779,"high":779,"low":784,"close":784,"change":306,"percent_change":1196,"volume":850,"transactions":9,"vwap":784},"2025-05-06",{"date":1908,"open":674,"high":674,"low":658,"close":658,"change":1207,"percent_change":1884,"volume":994,"transactions":9,"vwap":658},"2025-05-05",{"date":1910,"open":1316,"high":1316,"low":1245,"close":1238,"change":87,"percent_change":1911,"volume":862,"transactions":9,"vwap":1238},"2025-05-02",0.88,{"date":1913,"open":1914,"high":1294,"low":773,"close":704,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":704},"2025-05-01",24.815,0.395,1.61,11300,{"date":1919,"open":444,"high":1920,"low":444,"close":1920,"change":1921,"percent_change":22,"volume":1014,"transactions":9,"vwap":1920},"2025-04-30",24.555,-0.136,{"date":1923,"open":880,"high":642,"low":417,"close":1924,"change":1925,"percent_change":723,"volume":776,"transactions":9,"vwap":1924},"2025-04-29",24.691,0.022,{"date":1927,"open":514,"high":634,"low":514,"close":954,"change":1928,"percent_change":87,"volume":1037,"transactions":9,"vwap":954},"2025-04-28",0.054,{"date":1930,"open":1931,"high":837,"low":444,"close":837,"change":1932,"percent_change":306,"volume":845,"transactions":9,"vwap":837},"2025-04-25",24.554,-0.028,{"date":180,"open":1637,"high":1934,"low":1637,"close":1934,"change":1935,"percent_change":1936,"volume":769,"transactions":9,"vwap":1934},24.643,0.493,2.04]