[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXTI":3,"homepage-market-summary":28,"stock-historical-NXTI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NXTI","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 Next Intangible Core Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0974,0.4,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},36.45,36.51,36.3265,0.1235,0.34,540.36948,36.8325,29.097,5456.60159586508,95.1,622,{"status":29,"indices":30,"watchlist":74,"sectors":95,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,81,88],{"symbol":76,"name":77,"price":78,"change":21,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.828,5393,1968263.602158,30.98,"2025-04-24",[181,184,191,200,209,217,225,234,245,253,260,267,275,283,290,297,305,314,322,330,337,343,349,357,363,370,377,387,394,401,410,419,426,434,441,448,455,463,470,479,488,495,502,512,519,525,533,541,549,557,567,575,582,589,599,605,611,617,624,631,637,643,651,657,663,670,674,679,686,691,697,701,705,713,719,725,730,736,743,749,756,762,768,776,781,786,791,797,803,808,813,819,824,830,835,839,846,851,855,860,865,870,875,880,885,890,895,900,904,911,916,921,925,930,935,943,949,954,960,966,969,975,983,989,998,1004,1011,1014,1018,1023,1028,1035,1038,1043,1049,1054,1059,1066,1072,1076,1080,1085,1091,1098,1104,1107,1115,1121,1127,1131,1138,1145,1150,1155,1160,1164,1170,1174,1179,1183,1187,1193,1198,1202,1208,1215,1220,1226,1233,1238,1242,1249,1256,1260,1267,1273,1277,1281,1285,1294,1300,1304,1309,1313,1317,1320,1324,1329,1333,1337,1342,1346,1352,1355,1362,1367,1371,1374,1377,1382,1388,1393,1399,1402,1406,1411,1415,1420,1423,1429,1434,1438,1442,1447,1451,1456,1460,1465,1471,1476,1480,1486,1492,1497,1503,1507,1513,1517,1521,1525,1530,1536,1543,1547,1552,1559,1566,1573,1578,1582,1589,1594,1598,1604,1609,1614,1619,1625,1630,1635,1640,1645,1650,1652,1656,1660,1664,1666,1670,1674,1679,1683,1688,1694,1700,1703,1708,1710,1714,1717,1722,1725,1728,1732,1737,1742,1747,1750,1754,1759,1763,1768,1773,1778,1782,1787,1792,1797,1801,1804,1808,1813,1815,1817,1822,1827,1830,1834,1838,1841,1843,1847,1852,1856,1861,1865,1868,1871,1874,1878,1882,1885,1890,1894,1897,1901,1905,1910,1914,1918,1922,1926,1930,1935,1940,1944,1949,1952,1957,1960,1966,1969,1973,1977,1980,1983,1988,1993,1997,2001,2005,2009,2013,2017,2023,2027,2033,2038,2041,2046,2050,2054,2060,2066,2070,2075,2080,2085,2088,2094,2097,2101,2105,2109,2113],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},16,36.4886,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.2176,0.6,8.4156,11,36.2366,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",36.04,36.1089,-0.0328,-0.09,477.4156,29,36.0649,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",35.92,36.1417,0.2256,0.63,518.4156,21,35.9982,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",35.9161,-0.0194,-0.05,24.4156,19,36.0163,{"date":218,"open":219,"high":220,"low":219,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":220},"2026-09-29",35.9355,36,-0.0702,-0.19,525032.4156,18,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":215,"vwap":233},"2026-09-28",35.93,36.02,36.0057,-0.3036,-0.84,659.387953,35.9827,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",36.3,36.36,36.23,36.3093,-0.02,-0.06,201425.4156,25,36.3419,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",36.3293,-0.1196,-0.33,14.4156,15,36.3505,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":251,"vwap":259},"2026-09-23",36.4489,0.083,0.23,31.4156,36.4599,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":182,"vwap":266},"2026-09-22",36.3659,-0.0259,-0.07,18.4156,36.3559,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",36.3918,0.4652,1.29,13.4156,14,36.2067,{"date":276,"open":277,"high":227,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":182,"vwap":282},"2026-09-18",35.84,35.9266,-0.1822,-0.5,913.4156,35.9003,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":251,"vwap":289},"2026-09-17",36.1088,0.2943,0.82,45.4156,36.0868,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":224,"vwap":296},"2026-09-16",35.8145,-0.1576,-0.44,68.4156,36.0949,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":224,"vwap":304},"2026-09-15",36.17,35.9721,-0.1692,-0.47,377.4156,36.1614,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":187,"volume":311,"transactions":312,"vwap":313},"2026-09-14",35.83,36.21,36.1413,0.2138,1552.4156,22,35.9829,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":114,"volume":319,"transactions":320,"vwap":321},"2026-09-11",35.86,35.9275,0.4258,656.4156,17,35.8789,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":207,"vwap":329},"2026-09-10",35.73,35.5017,-0.3599,-1,6866.7666,35.7225,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":251,"vwap":336},"2026-09-09",35.8616,-0.1404,-0.39,66.4156,36.0107,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":272,"transactions":273,"vwap":342},"2026-09-08",36.002,-0.2691,-0.74,36.0383,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":272,"transactions":273,"vwap":348},"2026-09-04",36.2711,-0.2564,-0.7,36.3454,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":320,"vwap":356},"2026-09-03",36.49,36.5275,0.5099,1.42,1713.4156,36.4893,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":250,"transactions":251,"vwap":362},"2026-09-02",36.0176,0.0471,0.13,35.9987,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":273,"vwap":369},"2026-09-01",35.9705,-0.542,-1.48,111.4156,36.457,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":182,"vwap":376},"2026-08-31",36.5125,-0.0293,-0.08,17.4156,36.4591,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",36.68,36.54,36.5418,-0.2028,-0.55,1881.4156,26,36.614,{"date":388,"open":379,"high":389,"low":379,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":320,"vwap":393},"2026-08-27",36.7446,0.4078,1.12,513.361,36.6798,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":124,"volume":399,"transactions":207,"vwap":400},"2026-08-26",36.12,36.3368,0.1714,1440.3883,36.196,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",36.1,36.1654,0.0752,0.21,323.0883,13,36.1014,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",36.09,36.0902,-0.1749,-0.48,170.3883,12,36.0819,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":417,"vwap":425},"2026-08-21",36.2651,0.3298,0.92,12.4153,36.1419,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":215,"vwap":433},"2026-08-20",36.18,35.9353,-0.4847,-1.33,246.3883,36.1073,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":320,"vwap":440},"2026-08-19",36.42,0.1417,0.39,434.3883,36.426,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":189,"vwap":447},"2026-08-18",36.2783,-0.0844,-0.23,11.3883,36.2925,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":417,"vwap":454},"2026-08-17",36.3627,-0.3056,-0.83,11.5791,36.5031,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",36.6683,-0.1642,-0.45,10.3883,10,36.75,{"date":464,"open":465,"high":23,"low":465,"close":23,"change":466,"percent_change":467,"volume":468,"transactions":215,"vwap":469},"2026-08-13",36.6101,0.4113,1.13,610.3883,36.6392,{"date":471,"open":236,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",36.4212,36.28,0.2645,0.73,455.3883,24,36.3133,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":408,"vwap":487},"2026-08-11",36.25,36.29,36.1567,-0.1435,-0.4,467.3883,36.2598,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":408,"vwap":494},"2026-08-10",36.3002,0.2867,0.8,13.3883,36.1878,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":417,"vwap":501},"2026-08-07",36.0135,0.6607,1.87,21.360325,35.8347,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":320,"vwap":511},"2026-08-06",35.39,35.46,35.34,35.3528,-0.4299,-1.2,1275.3883,35.3856,{"date":513,"open":227,"high":227,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":251,"vwap":518},"2026-08-05",35.7827,-0.1334,-0.37,384.3883,35.9351,{"date":520,"open":277,"high":211,"low":277,"close":211,"change":521,"percent_change":522,"volume":523,"transactions":251,"vwap":524},"2026-08-04",1.0795,3.1,315.3883,35.827,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":320,"vwap":532},"2026-08-03",34.74,34.8366,0.2668,0.77,537.3883,34.7441,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":408,"vwap":540},"2026-07-31",34.56,34.5698,0.1101,0.32,335.3883,34.5404,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":417,"vwap":548},"2026-07-30",34.28,34.4597,0.0915,0.27,311.3883,34.2852,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":417,"vwap":556},"2026-07-29",34.96,34.3682,-0.1578,-0.46,1284.3883,34.5995,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",34.44,34.57,34.526,0.0247,0.07,10188.3883,27,34.5476,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":224,"vwap":574},"2026-07-27",34.3,34.5013,0.4242,1.24,911.3883,34.3014,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":36,"volume":580,"transactions":182,"vwap":581},"2026-07-24",34.02,34.0771,0.1975,611.4273,34.0196,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":333,"percent_change":586,"volume":587,"transactions":251,"vwap":588},"2026-07-23",33.95,33.8796,-0.41,611.3883,33.9491,{"date":590,"open":591,"high":592,"low":593,"close":577,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",34.11,34.12,33.65,-0.2692,-0.79,20729.3883,177,33.8588,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":475,"volume":603,"transactions":408,"vwap":604},"2026-07-21",34.2892,0.2486,49.3883,34.2476,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":586,"volume":609,"transactions":417,"vwap":610},"2026-07-20",34.0406,-0.1417,14.3883,33.9774,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":446,"transactions":189,"vwap":616},"2026-07-17",34.1823,-0.0457,-0.13,34.0768,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":445,"volume":622,"transactions":417,"vwap":623},"2026-07-16",34.2,34.228,-0.0796,350.3883,34.2005,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":417,"vwap":630},"2026-07-15",34.3076,-0.5131,-1.47,20.3883,34.6854,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":231,"volume":635,"transactions":273,"vwap":636},"2026-07-14",34.8207,-0.294,91.3883,34.8904,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":493,"transactions":417,"vwap":642},"2026-07-13",35.1147,-0.0413,-0.12,35.1994,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-10",35.21,35.22,35.156,0.002,0.01,200,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-09",35.154,0.276,0.79,100,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":334,"volume":662,"transactions":9,"vwap":660},"2026-07-08",34.79,34.878,-0.136,300,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",34.88,35.014,-0.013,-0.04,500,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":492,"volume":656,"transactions":9,"vwap":672},"2026-07-06",35.027,0.278,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":656,"transactions":9,"vwap":676},"2026-07-02",34.749,-0.11,-0.32,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-01",34.72,34.859,0.02,0.06,600,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":656,"transactions":9,"vwap":688},"2026-06-30",34.839,0.12,0.35,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":685,"transactions":9,"vwap":694},"2026-06-29",34.47,34.719,0.526,1.54,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":86,"volume":656,"transactions":9,"vwap":699},"2026-06-26",34.193,0.074,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":264,"volume":656,"transactions":9,"vwap":703},"2026-06-25",34.119,-0.023,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":445,"volume":712,"transactions":9,"vwap":710},"2026-06-24",34.22,34.32,34.049999,34.142,-0.077,800,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":669,"transactions":9,"vwap":716},"2026-06-23",34.36,34.219,-0.108,-0.31,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":374,"volume":724,"transactions":9,"vwap":722},"2026-06-22",34.23,34.327,-0.029,400,{"date":726,"open":693,"high":693,"low":727,"close":727,"change":728,"percent_change":729,"volume":685,"transactions":9,"vwap":727},"2026-06-18",34.356,0.098,0.29,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":650,"transactions":9,"vwap":733},"2026-06-17",34.77,34.258,-0.434,-1.25,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-16",34.75,34.692,-0.034,-0.1,700,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":650,"transactions":9,"vwap":746},"2026-06-15",34.73,34.726,0.419,1.22,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":669,"transactions":9,"vwap":752},"2026-06-12",34.16,34.307,34.131,0.139,0.41,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":499,"volume":761,"transactions":9,"vwap":759},"2026-06-11",33.68,34.168,0.626,2000,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":685,"transactions":9,"vwap":765},"2026-06-10",33.75,33.542,-0.358,-1.06,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-06-09",33.58,33.9,33.28,-0.322,-0.94,1800,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":684,"percent_change":780,"volume":662,"transactions":9,"vwap":779},"2026-06-08",34.21,34.222,0.18,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":656,"transactions":9,"vwap":783},"2026-06-05",34.162,-0.93,-2.65,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":656,"transactions":9,"vwap":788},"2026-06-04",35.091999,0.197,0.56,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":662,"transactions":9,"vwap":794},"2026-06-03",34.92,34.895,-0.455,-1.29,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":669,"transactions":9,"vwap":800},"2026-06-02",35.13,35.35,-0.063,-0.18,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":656,"transactions":9,"vwap":805},"2026-06-01",35.413,0.664,1.91,{"date":809,"open":810,"high":676,"low":810,"close":676,"change":811,"percent_change":812,"volume":656,"transactions":9,"vwap":676},"2026-05-29",34.46,0.786,2.31,{"date":814,"open":709,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":662,"transactions":9,"vwap":816},"2026-05-28",34.060001,33.963,0.428,1.28,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":656,"transactions":9,"vwap":821},"2026-05-27",33.535,-0.182,-0.54,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":650,"transactions":9,"vwap":827},"2026-05-26",33.71,33.717,0.103,0.31,{"date":831,"open":758,"high":758,"low":832,"close":832,"change":833,"percent_change":834,"volume":656,"transactions":9,"vwap":832},"2026-05-22",33.614,0.524,1.58,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":287,"volume":656,"transactions":9,"vwap":837},"2026-05-21",33.09,0.268,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":685,"transactions":9,"vwap":843},"2026-05-20",32.86,32.77,32.822,0.171,0.52,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":656,"transactions":9,"vwap":848},"2026-05-19",32.651,-0.189,-0.58,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":36,"volume":656,"transactions":9,"vwap":853},"2026-05-18",32.84,0.19,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":802,"volume":173,"transactions":9,"vwap":858},"2026-05-15",32.63,32.65,-0.059,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":748,"volume":656,"transactions":9,"vwap":863},"2026-05-14",32.73,32.709,0.393,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":240,"volume":656,"transactions":9,"vwap":868},"2026-05-13",32.44,32.316,-0.008,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":656,"transactions":9,"vwap":872},"2026-05-12",32.324,-0.118,-0.36,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":134,"volume":656,"transactions":9,"vwap":878},"2026-05-11",32.42,32.442,0.148,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":656,"transactions":9,"vwap":882},"2026-05-08",32.294,0.207,0.65,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":656,"transactions":9,"vwap":887},"2026-05-07",32.087002,0.117,0.37,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":656,"transactions":9,"vwap":892},"2026-05-06",31.97,0.194,0.61,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":656,"transactions":9,"vwap":897},"2026-05-05",31.776,0.201,0.64,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":683,"volume":656,"transactions":9,"vwap":902},"2026-05-04",31.575,0.005,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":134,"volume":910,"transactions":9,"vwap":908},"2026-05-01",31.67,31.69,31.57,0.146,49600,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":656,"transactions":9,"vwap":913},"2026-04-30",31.424,0.538,1.74,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":683,"volume":656,"transactions":9,"vwap":919},"2026-04-29",30.81,30.886,0.006,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":823,"volume":656,"transactions":9,"vwap":923},"2026-04-28",30.88,-0.167,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":873,"percent_change":929,"volume":662,"transactions":9,"vwap":928},"2026-04-27",31.07,31.047001,-0.38,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":690,"volume":724,"transactions":9,"vwap":933},"2026-04-24",31.17,31.165,0.11,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-23",31.12,30.82,31.055,-0.413,-1.31,19200,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":898,"percent_change":899,"volume":948,"transactions":9,"vwap":947},"2026-04-22",31.51,31.4,31.468,1300,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":264,"percent_change":953,"volume":669,"transactions":9,"vwap":952},"2026-04-21",31.52,31.267,-0.22,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":656,"transactions":9,"vwap":957},"2026-04-20",31.3,31.337,0.088,0.28,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":685,"transactions":9,"vwap":963},"2026-04-17",31.25,31.249,0.355,1.15,{"date":967,"open":938,"high":968,"low":938,"close":968,"change":893,"percent_change":205,"volume":685,"transactions":9,"vwap":968},"2026-04-16",30.894,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":240,"percent_change":264,"volume":974,"transactions":9,"vwap":973},"2026-04-15",30.54,30.71,30.7,2600,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":978},"2026-04-14",30.4,30.72,30.37,0.447,1.48,11100,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":712,"transactions":9,"vwap":986},"2026-04-13",29.86,30.273,0.528,1.78,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-10",29.74,29.75,29.73,29.745,-0.435,-1.44,2200,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":662,"transactions":9,"vwap":1001},"2026-04-09",30.39,30.18,-0.337,-1.1,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":712,"transactions":9,"vwap":1008},"2026-04-08",30.59,30.63,30.517,0.515,1.72,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":668,"percent_change":615,"volume":656,"transactions":9,"vwap":1013},"2026-04-07",30.0020008,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":43,"volume":650,"transactions":9,"vwap":1016},"2026-04-06",30.042,0.144,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":829,"volume":662,"transactions":9,"vwap":1021},"2026-04-02",29.84,29.898,0.093,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":656,"transactions":9,"vwap":1025},"2026-04-01",29.805,0.112,0.38,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-31",29.33,29.693,0.596,2.05,106800,{"date":1036,"open":24,"high":24,"low":24,"close":24,"change":1037,"percent_change":802,"volume":650,"transactions":9,"vwap":24},"2026-03-30",-0.053,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":662,"transactions":9,"vwap":1040},"2026-03-27",29.15,-0.487,-1.64,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":650,"transactions":9,"vwap":1046},"2026-03-26",29.89,29.637,-0.431,-1.43,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":21,"volume":685,"transactions":9,"vwap":1052},"2026-03-25",30.2,30.068001,0.102,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":302,"volume":662,"transactions":9,"vwap":1057},"2026-03-24",30.01,29.966,-0.141,{"date":1060,"open":979,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":748,"volume":1065,"transactions":9,"vwap":1063},"2026-03-23",30.41,30.09,30.107,0.363,4600,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":662,"transactions":9,"vwap":1069},"2026-03-20",30,29.744,-0.464,-1.54,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":406,"volume":656,"transactions":9,"vwap":1074},"2026-03-19",30.208,0.062,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":996,"volume":656,"transactions":9,"vwap":1078},"2026-03-18",30.146,-0.439,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":656,"transactions":9,"vwap":1082},"2026-03-17",30.585,0.211,0.69,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":662,"transactions":9,"vwap":1088},"2026-03-16",30.44,30.374,0.266,0.88,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":728,"percent_change":1097,"volume":997,"transactions":9,"vwap":1096},"2026-03-13",30.25,30.27,30.02,30.108,0.33,{"date":1099,"open":1100,"high":977,"low":1056,"close":1056,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1056},"2026-03-12",30.35,-0.441,-1.45,4800,{"date":1105,"open":1061,"high":1106,"low":1061,"close":1106,"change":677,"percent_change":874,"volume":650,"transactions":9,"vwap":1106},"2026-03-11",30.451,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-10",30.8,30.86,30.561,-0.321,-1.04,1100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":997,"transactions":9,"vwap":1118},"2026-03-09",30.338,30.882,0.028,0.09,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":742,"transactions":9,"vwap":1124},"2026-03-06",30.78,30.854,-0.186,-0.6,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":678,"volume":650,"transactions":9,"vwap":1129},"2026-03-05",31.040001,-0.101,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-04",30.99,31.141,0.377,1.23,1500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":712,"transactions":9,"vwap":1141},"2026-03-03",30.58,30.764,30.57,-0.226,-0.73,{"date":1146,"open":1147,"high":1133,"low":1147,"close":1133,"change":1148,"percent_change":1149,"volume":650,"transactions":9,"vwap":1133},"2026-03-02",30.781,0.081,0.26,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1075,"percent_change":1154,"volume":650,"transactions":9,"vwap":1153},"2026-02-27",30.76,30.909,0.2,{"date":1156,"open":1007,"high":1157,"low":1007,"close":1157,"change":1158,"percent_change":1159,"volume":650,"transactions":9,"vwap":1157},"2026-02-26",30.847,0.256,0.84,{"date":1161,"open":1087,"high":1162,"low":1087,"close":1162,"change":14,"percent_change":1163,"volume":650,"transactions":9,"vwap":1162},"2026-02-25",30.591,1.32,{"date":1165,"open":1068,"high":1166,"low":1068,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-02-24",30.191,0.323,1.08,1400,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":452,"percent_change":1173,"volume":656,"transactions":9,"vwap":1172},"2026-02-23",29.868,-2.7,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":650,"transactions":9,"vwap":1176},"2026-02-20",30.698,0.014,0.05,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":71,"volume":656,"transactions":9,"vwap":1181},"2026-02-19",30.684,-0.158,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":391,"volume":656,"transactions":9,"vwap":1185},"2026-02-18",30.842,0.342,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1169,"transactions":9,"vwap":1190},"2026-02-17",30.55,30.5,-0.2,-0.65,{"date":1194,"open":1195,"high":1195,"low":973,"close":973,"change":1196,"percent_change":1197,"volume":669,"transactions":9,"vwap":973},"2026-02-13",30.74,0.832,2.79,{"date":1199,"open":973,"high":973,"low":1172,"close":1172,"change":1200,"percent_change":1201,"volume":712,"transactions":9,"vwap":1172},"2026-02-12",-1.144,-3.69,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":802,"percent_change":850,"volume":1207,"transactions":9,"vwap":1205},"2026-02-11",31,31.011999,30.95,3900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":802,"volume":1214,"transactions":9,"vwap":1212},"2026-02-10",31.42,31.44,31.192,-0.055,10000,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":656,"transactions":9,"vwap":1217},"2026-02-09",31.247,0.178,0.57,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":712,"transactions":9,"vwap":1223},"2026-02-06",30.682,31.069,0.803,2.65,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-05",30.46,30.266,-0.625,-2.02,2800,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":796,"volume":669,"transactions":9,"vwap":1236},"2026-02-04",30.92,30.891,-0.404,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1113,"volume":656,"transactions":9,"vwap":1240},"2026-02-03",31.295,-0.329,{"date":1243,"open":1244,"high":906,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-02",31.62,31.624,0.319,1.02,53600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":685,"transactions":9,"vwap":1253},"2026-01-30",31.5,31.53,31.305,-0.507,-1.59,{"date":1257,"open":1244,"high":1258,"low":1244,"close":1258,"change":1259,"percent_change":850,"volume":669,"transactions":9,"vwap":1258},"2026-01-29",31.812,-0.187,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-01-28",32.15,31.999,-0.095,-0.3,1700,{"date":1268,"open":1262,"high":1262,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":685,"transactions":9,"vwap":1270},"2026-01-27",32.09,32.094002,-0.172,-0.53,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":899,"volume":656,"transactions":9,"vwap":1275},"2026-01-26",32.266,0.206,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":869,"percent_change":240,"volume":742,"transactions":9,"vwap":1280},"2026-01-23",32.11,32.060001,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":14,"volume":656,"transactions":9,"vwap":1283},"2026-01-22",32.068001,0.128,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-01-21",31.85,32,31.64,31.94,0.247,0.78,5400,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":656,"transactions":9,"vwap":1297},"2026-01-20",31.89,31.693,-0.581,-1.8,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":802,"percent_change":383,"volume":662,"transactions":9,"vwap":1303},"2026-01-16",32.29,32.274,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":516,"volume":662,"transactions":9,"vwap":1307},"2026-01-15",32.5,32.454,-0.119,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":452,"volume":656,"transactions":9,"vwap":1311},"2026-01-14",32.573,-0.271,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":554,"volume":656,"transactions":9,"vwap":1315},"2026-01-13",32.844,-0.153,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1075,"percent_change":854,"volume":656,"transactions":9,"vwap":1319},"2026-01-12",32.997,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":99,"volume":656,"transactions":9,"vwap":1322},"2026-01-09",32.935,0.175,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":656,"transactions":9,"vwap":1326},"2026-01-08",32.76,-0.208,-0.63,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":302,"volume":656,"transactions":9,"vwap":1331},"2026-01-07",32.968,-0.155,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":864,"percent_change":114,"volume":724,"transactions":9,"vwap":1336},"2026-01-06",32.83,33.123,{"date":1338,"open":862,"high":1326,"low":1339,"close":862,"change":1340,"percent_change":818,"volume":1341,"transactions":9,"vwap":862},"2026-01-05",32.725,0.414,2300,{"date":1343,"open":1344,"high":1344,"low":868,"close":868,"change":1345,"percent_change":1328,"volume":712,"transactions":9,"vwap":868},"2026-01-02",32.55,-0.205,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":669,"transactions":9,"vwap":1349},"2025-12-31",32.735,32.521,-0.325,-0.99,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":615,"percent_change":334,"volume":656,"transactions":9,"vwap":1354},"2025-12-30",32.846,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":554,"volume":1361,"transactions":9,"vwap":1359},"2025-12-29",32.96,33.0099983,32.976,-0.152,17900,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":656,"transactions":9,"vwap":1364},"2025-12-26",33.128,-0.048,-0.14,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":728,"percent_change":1370,"volume":656,"transactions":9,"vwap":1369},"2025-12-24",33.176,0.3,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1316,"percent_change":554,"volume":656,"transactions":9,"vwap":1373},"2025-12-23",33.077999,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":844,"percent_change":845,"volume":656,"transactions":9,"vwap":1376},"2025-12-22",33.231,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":656,"transactions":9,"vwap":1379},"2025-12-19",33.060001,0.311,0.95,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":669,"transactions":9,"vwap":1385},"2025-12-18",32.8,32.749,0.234,0.72,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":796,"volume":669,"transactions":9,"vwap":1391},"2025-12-17",32.87,32.515,-0.424,{"date":1394,"open":1390,"high":1395,"low":842,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-12-16",32.939,-0.052,-0.16,1200,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":802,"percent_change":823,"volume":650,"transactions":9,"vwap":1401},"2025-12-15",32.991,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1003,"volume":650,"transactions":9,"vwap":1404},"2025-12-12",33.171,-0.369,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":530,"volume":742,"transactions":9,"vwap":1409},"2025-12-11",33.47,33.54,0.255,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":423,"volume":656,"transactions":9,"vwap":1413},"2025-12-10",33.285,0.302,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":256,"percent_change":1419,"volume":669,"transactions":9,"vwap":1418},"2025-12-09",33.040001,32.983,0.25,{"date":1421,"open":1358,"high":1358,"low":841,"close":1422,"change":1191,"percent_change":1126,"volume":662,"transactions":9,"vwap":1422},"2025-12-08",32.9,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":475,"volume":1266,"transactions":9,"vwap":1426},"2025-12-05",33.049999,33.099998,33.011002,0.241,{"date":1430,"open":1384,"high":1431,"low":1384,"close":1431,"change":1432,"percent_change":1027,"volume":1433,"transactions":9,"vwap":1431},"2025-12-04",32.859,0.126,2900,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1159,"volume":656,"transactions":9,"vwap":1436},"2025-12-03",32.733,0.273,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":780,"percent_change":790,"volume":650,"transactions":9,"vwap":1441},"2025-12-02",32.41,32.46,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":742,"transactions":9,"vwap":1444},"2025-12-01",32.28,-0.068,-0.21,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":287,"volume":656,"transactions":9,"vwap":1449},"2025-11-28",32.348,0.264,{"date":1452,"open":1453,"high":1262,"low":1453,"close":1454,"change":1455,"percent_change":156,"volume":742,"transactions":9,"vwap":1454},"2025-11-26",32.080002,32.084,0.174,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1167,"percent_change":1247,"volume":669,"transactions":9,"vwap":1459},"2025-11-25",31.78,31.91,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":662,"transactions":9,"vwap":1462},"2025-11-24",31.587,0.397,1.27,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":1027,"percent_change":1136,"volume":1470,"transactions":9,"vwap":1469},"2025-11-21",31.35,31.36,31.19,2100,{"date":1472,"open":1473,"high":1473,"low":918,"close":918,"change":1474,"percent_change":1475,"volume":1266,"transactions":9,"vwap":918},"2025-11-20",31.1,-0.535,-1.71,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1366,"volume":656,"transactions":9,"vwap":1478},"2025-11-19",31.345,-0.044,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":662,"transactions":9,"vwap":1483},"2025-11-18",31.45,31.389,-0.216,-0.68,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":724,"transactions":9,"vwap":1489},"2025-11-17",31.87,31.605,-0.447,-1.39,{"date":1493,"open":1287,"high":1494,"low":1287,"close":1495,"change":1496,"percent_change":668,"volume":669,"transactions":9,"vwap":1495},"2025-11-14",32.191,32.051998,-0.014,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":650,"transactions":9,"vwap":1500},"2025-11-13",31.81,32.066002,-0.585,-1.79,{"date":1504,"open":1326,"high":1505,"low":1506,"close":848,"change":648,"percent_change":649,"volume":1137,"transactions":9,"vwap":848},"2025-11-12",32.78,32.581,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":724,"transactions":9,"vwap":1510},"2025-11-11",32.16,32.649,0.034,0.1,{"date":1514,"open":857,"high":857,"low":1515,"close":1515,"change":1516,"percent_change":271,"volume":712,"transactions":9,"vwap":1515},"2025-11-10",32.615,0.415,{"date":1518,"open":1296,"high":1519,"low":1458,"close":1519,"change":1520,"percent_change":187,"volume":1470,"transactions":9,"vwap":1519},"2025-11-07",32.2,0.192,{"date":1522,"open":1523,"high":1262,"low":1524,"close":1524,"change":773,"percent_change":327,"volume":712,"transactions":9,"vwap":1524},"2025-11-06",32.13,32.0079994,{"date":1526,"open":1527,"high":1441,"low":1527,"close":1528,"change":1529,"percent_change":104,"volume":1266,"transactions":9,"vwap":1528},"2025-11-05",32.235,32.33,0.076,{"date":1531,"open":1440,"high":1440,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-11-04",32.254,-0.638,-1.94,93700,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1137,"transactions":9,"vwap":1540},"2025-11-03",32.91,32.85,32.892,-0.002,-0.01,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":530,"volume":656,"transactions":9,"vwap":1545},"2025-10-31",32.894,0.252,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":459,"volume":650,"transactions":9,"vwap":1550},"2025-10-30",32.66,32.642,-0.148,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1397,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-29",32.95,32.765,32.79,-0.49,2400,{"date":1560,"open":1561,"high":1562,"low":1554,"close":1554,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1554},"2025-10-28",33.018002,33.11,-0.27,-0.81,900,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-10-27",33.12,33.22,0.36,1.1,96300,{"date":1574,"open":1575,"high":1575,"low":841,"close":841,"change":1576,"percent_change":475,"volume":1577,"transactions":9,"vwap":841},"2025-10-24",32.92,0.237,8900,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":287,"volume":656,"transactions":9,"vwap":1580},"2025-10-23",32.623,0.265,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":169,"volume":1398,"transactions":9,"vwap":1587},"2025-10-22",32.514,32.562,32.17,32.358,-0.232,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":134,"volume":712,"transactions":9,"vwap":1592},"2025-10-21",32.56,32.59,0.15,{"date":1595,"open":867,"high":867,"low":1596,"close":867,"change":1370,"percent_change":1597,"volume":948,"transactions":9,"vwap":867},"2025-10-20",32.31,0.93,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1154,"percent_change":205,"volume":1470,"transactions":9,"vwap":1603},"2025-10-17",32.0019989,32.22,31.99,32.14,{"date":1605,"open":1606,"high":1606,"low":1459,"close":1290,"change":1607,"percent_change":1608,"volume":1470,"transactions":9,"vwap":1290},"2025-10-16",32.4,-0.339,-1.05,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":79,"volume":656,"transactions":9,"vwap":1612},"2025-10-15",32.49,32.279,0.045,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":790,"volume":1137,"transactions":9,"vwap":1617},"2025-10-14",32.115,32.234,0.179,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":662,"transactions":9,"vwap":1622},"2025-10-13",32.029999,32.055,0.416,1.31,{"date":1626,"open":1422,"high":1422,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":669,"transactions":9,"vwap":1627},"2025-10-10",31.639,-0.867,-2.67,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":656,"transactions":9,"vwap":1632},"2025-10-09",32.506,-0.225,-0.69,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":187,"volume":669,"transactions":9,"vwap":1638},"2025-10-08",32.605,32.731,0.195,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":678,"volume":1565,"transactions":9,"vwap":1643},"2025-10-07",32.52,32.536,-0.104,{"date":1646,"open":1647,"high":1384,"low":1648,"close":1648,"change":1542,"percent_change":1649,"volume":1207,"transactions":9,"vwap":1648},"2025-10-06",32.71,32.64,-0.03,{"date":1651,"open":842,"high":842,"low":858,"close":858,"change":615,"percent_change":485,"volume":1207,"transactions":9,"vwap":858},"2025-10-03",{"date":1653,"open":1654,"high":1505,"low":1654,"close":1505,"change":1655,"percent_change":124,"volume":1558,"transactions":9,"vwap":1505},"2025-10-02",32.58,0.152,{"date":1657,"open":867,"high":1658,"low":867,"close":1658,"change":1659,"percent_change":615,"volume":948,"transactions":9,"vwap":1658},"2025-10-01",32.628,-0.042,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":222,"percent_change":850,"volume":1169,"transactions":9,"vwap":1663},"2025-09-30",32.425,32.67,{"date":1665,"open":841,"high":841,"low":841,"close":841,"change":1370,"percent_change":423,"volume":1137,"transactions":9,"vwap":841},"2025-09-29",{"date":1667,"open":1668,"high":1591,"low":1668,"close":1591,"change":1669,"percent_change":492,"volume":712,"transactions":9,"vwap":1591},"2025-09-26",32.36,0.259,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1366,"percent_change":1673,"volume":656,"transactions":9,"vwap":1672},"2025-09-25",32.301,-0.43,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1563,"percent_change":452,"volume":650,"transactions":9,"vwap":1678},"2025-09-24",32.57,32.43,32.441,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":873,"percent_change":874,"volume":742,"transactions":9,"vwap":1682},"2025-09-23",33.2,32.711,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":780,"volume":650,"transactions":9,"vwap":1686},"2025-09-22",32.81,32.829,0.059,{"date":1689,"open":1690,"high":1685,"low":1691,"close":842,"change":1692,"percent_change":93,"volume":1693,"transactions":9,"vwap":842},"2025-09-19",32.7,32.69,0.165,6000,{"date":1695,"open":1696,"high":1696,"low":1637,"close":1637,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1637},"2025-09-18",32.61,0.405,1.26,3100,{"date":1701,"open":1262,"high":1519,"low":1262,"close":1519,"change":1702,"percent_change":134,"volume":173,"transactions":9,"vwap":1519},"2025-09-17",0.147,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":374,"volume":724,"transactions":9,"vwap":1706},"2025-09-16",32.0099983,32.053001,-0.027,{"date":1709,"open":1453,"high":1453,"low":1453,"close":1453,"change":689,"percent_change":1027,"volume":724,"transactions":9,"vwap":1453},"2025-09-15",{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":302,"volume":685,"transactions":9,"vwap":1712},"2025-09-12",31.96,-0.15,{"date":1715,"open":1262,"high":1262,"low":1288,"close":1279,"change":1716,"percent_change":1464,"volume":775,"transactions":9,"vwap":1279},"2025-09-11",0.402,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":656,"transactions":9,"vwap":1719},"2025-09-10",31.708,-0.312,-0.97,{"date":1723,"open":1459,"high":1724,"low":1459,"close":1724,"change":934,"percent_change":21,"volume":775,"transactions":9,"vwap":1724},"2025-09-09",32.02,{"date":1726,"open":1459,"high":1459,"low":1459,"close":1459,"change":889,"percent_change":1727,"volume":669,"transactions":9,"vwap":1459},"2025-09-08",1.17,{"date":1729,"open":946,"high":1730,"low":1731,"close":1730,"change":1397,"percent_change":280,"volume":173,"transactions":9,"vwap":1730},"2025-09-05",31.54,31.33,{"date":1733,"open":1467,"high":1734,"low":1467,"close":1734,"change":1735,"percent_change":1736,"volume":1232,"transactions":9,"vwap":1734},"2025-09-04",31.7,0.469,1.5,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":149,"volume":685,"transactions":9,"vwap":1740},"2025-09-03",31.15,31.231,0.013,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":873,"percent_change":929,"volume":1207,"transactions":9,"vwap":1745},"2025-09-02",31.18,31.218,31.09,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1308,"percent_change":929,"volume":656,"transactions":9,"vwap":1749},"2025-08-29",31.336,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1597,"volume":650,"transactions":9,"vwap":1752},"2025-08-28",31.455,0.291,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":656,"transactions":9,"vwap":1756},"2025-08-27",31.164,0.134,0.43,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":780,"percent_change":36,"volume":1169,"transactions":9,"vwap":1762},"2025-08-26",30.89,31.030001,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":784,"volume":997,"transactions":9,"vwap":1766},"2025-08-25",30.97,30.85,-0.29,{"date":1769,"open":937,"high":1770,"low":1746,"close":1771,"change":1570,"percent_change":1727,"volume":1772,"transactions":9,"vwap":1771},"2025-08-22",31.158,31.14,4200,{"date":1774,"open":1775,"high":1123,"low":1775,"close":1123,"change":1776,"percent_change":1777,"volume":724,"transactions":9,"vwap":1123},"2025-08-21",30.66,-0.086,-0.28,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1563,"volume":650,"transactions":9,"vwap":1780},"2025-08-20",30.866,-0.084,{"date":1783,"open":1784,"high":1784,"low":1235,"close":1206,"change":1785,"percent_change":595,"volume":1786,"transactions":9,"vwap":1206},"2025-08-19",31.13,-0.246,476600,{"date":1788,"open":1789,"high":1790,"low":1739,"close":1790,"change":1022,"percent_change":1370,"volume":1791,"transactions":9,"vwap":1790},"2025-08-18",31.16,31.196,5200,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":79,"volume":656,"transactions":9,"vwap":1795},"2025-08-15",31.08,31.103,0.043,{"date":1798,"open":1799,"high":1771,"low":1800,"close":1800,"change":802,"percent_change":850,"volume":1398,"transactions":9,"vwap":1800},"2025-08-14",31.084999,31.059999,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":854,"percent_change":894,"volume":1114,"transactions":9,"vwap":1803},"2025-08-13",31.24,{"date":1805,"open":1129,"high":1806,"low":1762,"close":1806,"change":1027,"percent_change":572,"volume":1807,"transactions":9,"vwap":1806},"2025-08-12",31.049999,1600,{"date":1809,"open":972,"high":972,"low":1810,"close":1811,"change":1812,"percent_change":1564,"volume":1699,"transactions":9,"vwap":1811},"2025-08-11",30.62,30.67,-0.25,{"date":1814,"open":1235,"high":1235,"low":1235,"close":1235,"change":79,"percent_change":57,"volume":1565,"transactions":9,"vwap":1235},"2025-08-08",{"date":1816,"open":1123,"high":1123,"low":1123,"close":1123,"change":1713,"percent_change":415,"volume":656,"transactions":9,"vwap":1123},"2025-08-07",{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":742,"transactions":9,"vwap":1819},"2025-08-06",30.93,0.293,0.96,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":656,"transactions":9,"vwap":1824},"2025-08-05",30.637,-0.106,-0.34,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":695,"percent_change":915,"volume":656,"transactions":9,"vwap":1829},"2025-08-04",30.743,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":509,"volume":656,"transactions":9,"vwap":1832},"2025-08-01",30.217,-0.366,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1608,"volume":656,"transactions":9,"vwap":1836},"2025-07-31",30.583,-0.324,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":704,"percent_change":264,"volume":656,"transactions":9,"vwap":1840},"2025-07-30",30.907,{"date":1842,"open":1819,"high":1819,"low":1819,"close":1819,"change":801,"percent_change":1191,"volume":742,"transactions":9,"vwap":1819},"2025-07-29",{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1512,"volume":656,"transactions":9,"vwap":1845},"2025-07-28",30.993,0.032,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":656,"transactions":9,"vwap":1849},"2025-07-25",30.961,0.191,0.62,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1854,"change":873,"percent_change":929,"volume":685,"transactions":9,"vwap":1854},"2025-07-24",30.77,30.84,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":656,"transactions":9,"vwap":1858},"2025-07-23",30.888,0.271,0.89,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":563,"volume":656,"transactions":9,"vwap":1863},"2025-07-22",30.617,0.022,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":869,"percent_change":1649,"volume":656,"transactions":9,"vwap":1867},"2025-07-21",30.595,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1542,"percent_change":1649,"volume":656,"transactions":9,"vwap":1870},"2025-07-18",30.603,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1639,"percent_change":899,"volume":656,"transactions":9,"vwap":1873},"2025-07-17",30.613,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1370,"volume":656,"transactions":9,"vwap":1876},"2025-07-16",30.418,0.091,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1588,"percent_change":1881,"volume":656,"transactions":9,"vwap":1880},"2025-07-15",30.327,-0.76,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1410,"percent_change":1159,"volume":656,"transactions":9,"vwap":1884},"2025-07-14",30.559,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":656,"transactions":9,"vwap":1887},"2025-07-11",30.304,-0.335,-1.09,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":341,"volume":656,"transactions":9,"vwap":1892},"2025-07-10",30.639,-0.228,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1148,"percent_change":1149,"volume":656,"transactions":9,"vwap":1896},"2025-07-09",30.867,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":445,"volume":656,"transactions":9,"vwap":1899},"2025-07-08",30.786,-0.072,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":249,"volume":656,"transactions":9,"vwap":1903},"2025-07-07",30.858,-0.102,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":662,"transactions":9,"vwap":1907},"2025-07-03",30.96,0.382,1.25,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":374,"percent_change":1913,"volume":656,"transactions":9,"vwap":1912},"2025-07-02",30.578,-0.26,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":929,"volume":656,"transactions":9,"vwap":1916},"2025-07-01",30.658,-0.117,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":423,"volume":656,"transactions":9,"vwap":1920},"2025-06-30",30.775,0.282,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":241,"volume":656,"transactions":9,"vwap":1924},"2025-06-27",30.493,-0.017,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1669,"percent_change":1929,"volume":656,"transactions":9,"vwap":1928},"2025-06-26",30.51,0.86,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":656,"transactions":9,"vwap":1932},"2025-06-25",30.251,-0.277,-0.91,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":656,"transactions":9,"vwap":1937},"2025-06-24",30.528,0.423,1.41,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1167,"percent_change":1168,"volume":662,"transactions":9,"vwap":1943},"2025-06-23",29.79,30.105,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":656,"transactions":9,"vwap":1946},"2025-06-20",29.782,-0.071,-0.24,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":615,"percent_change":1673,"volume":656,"transactions":9,"vwap":1951},"2025-06-18",29.853,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":656,"transactions":9,"vwap":1954},"2025-06-17",29.983,-0.202,-0.67,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":104,"percent_change":492,"volume":656,"transactions":9,"vwap":1959},"2025-06-16",30.185,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":724,"transactions":9,"vwap":1963},"2025-06-13",29.955,29.945,-0.427,-1.41,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1542,"percent_change":1649,"volume":656,"transactions":9,"vwap":1968},"2025-06-12",30.372,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":677,"volume":656,"transactions":9,"vwap":1971},"2025-06-11",30.382,-0.033,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":780,"volume":656,"transactions":9,"vwap":1975},"2025-06-10",30.415,0.055,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1213,"percent_change":802,"volume":656,"transactions":9,"vwap":1979},"2025-06-09",30.36,{"date":1981,"open":1975,"high":1975,"low":1975,"close":1975,"change":1982,"percent_change":172,"volume":656,"transactions":9,"vwap":1975},"2025-06-06",0.301,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":656,"transactions":9,"vwap":1985},"2025-06-05",30.114,-0.126,-0.42,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":684,"volume":742,"transactions":9,"vwap":1991},"2025-06-04",30.31,30.24,0.017,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1084,"volume":656,"transactions":9,"vwap":1995},"2025-06-03",30.223,0.208,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":438,"volume":656,"transactions":9,"vwap":1999},"2025-06-02",30.014999,0.118,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":729,"percent_change":2004,"volume":656,"transactions":9,"vwap":2003},"2025-05-30",29.897,0.98,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":1777,"volume":650,"transactions":9,"vwap":2007},"2025-05-29",29.607,-0.082,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":383,"volume":662,"transactions":9,"vwap":2011},"2025-05-28",29.689,-0.165,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":981,"volume":656,"transactions":9,"vwap":2015},"2025-05-27",29.854,0.434,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":615,"volume":712,"transactions":9,"vwap":2021},"2025-05-23",29.317,29.51,29.42,-0.039,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":1479,"percent_change":1713,"volume":2026,"transactions":9,"vwap":2025},"2025-05-22",29.459,44700,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":742,"transactions":9,"vwap":2030},"2025-05-21",29.94,29.503,-0.577,-1.92,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":656,"transactions":9,"vwap":2035},"2025-05-20",30.08,-0.105,-0.35,{"date":2039,"open":1959,"high":1959,"low":1959,"close":1959,"change":649,"percent_change":2040,"volume":656,"transactions":9,"vwap":1959},"2025-05-19",0.03,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":656,"transactions":9,"vwap":2043},"2025-05-16",30.175,0.297,0.99,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2000,"percent_change":14,"volume":656,"transactions":9,"vwap":2049},"2025-05-15",29.83,29.878,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":240,"volume":669,"transactions":9,"vwap":2052},"2025-05-14",29.76,-0.005,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":650,"transactions":9,"vwap":2057},"2025-05-13",29.81,29.765,0.223,0.75,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":724,"transactions":9,"vwap":2063},"2025-05-12",29.45,29.542,0.743,2.58,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":661,"percent_change":302,"volume":662,"transactions":9,"vwap":2069},"2025-05-09",28.79,28.799,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":475,"volume":669,"transactions":9,"vwap":2073},"2025-05-08",29.030001,28.935,0.209,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":85,"volume":650,"transactions":9,"vwap":2078},"2025-05-07",28.71,28.726,0.212,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":656,"transactions":9,"vwap":2082},"2025-05-06",28.514,-0.295,-1.02,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":704,"percent_change":374,"volume":656,"transactions":9,"vwap":2087},"2025-05-05",28.809,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":650,"transactions":9,"vwap":2091},"2025-05-02",28.82,28.832,0.521,1.84,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":801,"percent_change":953,"volume":656,"transactions":9,"vwap":2096},"2025-05-01",28.311,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":689,"percent_change":2100,"volume":656,"transactions":9,"vwap":2099},"2025-04-30",28.374,0.42,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":475,"volume":656,"transactions":9,"vwap":2103},"2025-04-29",28.254,0.204,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":1149,"volume":656,"transactions":9,"vwap":2107},"2025-04-28",28.049999,0.072,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":1593,"percent_change":2112,"volume":656,"transactions":9,"vwap":2111},"2025-04-25",27.978,0.54,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":2114,"percent_change":2114,"volume":656,"transactions":9,"vwap":175},0]