[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QIS":3,"homepage-market-summary":28,"stock-historical-QIS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QIS","2026-10-05",{"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 Multi-QIS Alternative ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},18.258,2,"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},10.9541,11.02,11.0558,-0.1017,-0.92,1149.7953,19.805,9.142,5663.820794908,17,813,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"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":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.815,8187,2988155.198727,-49.31,"2025-04-23",[183,186,195,205,214,223,231,241,251,258,268,276,285,295,303,312,321,329,339,347,355,361,370,377,384,391,398,405,414,422,432,439,446,456,463,471,477,485,492,499,506,512,518,525,533,541,549,556,563,571,577,584,592,603,611,619,625,632,639,648,655,662,666,674,681,687,692,697,702,708,714,719,724,729,733,738,746,751,759,766,773,780,787,793,800,806,813,820,827,832,839,844,849,855,862,870,876,882,887,892,898,904,911,917,922,928,936,942,948,956,961,967,975,983,990,997,1002,1008,1013,1018,1024,1032,1038,1043,1047,1050,1056,1061,1067,1072,1079,1083,1088,1093,1100,1105,1111,1117,1121,1127,1133,1138,1144,1150,1156,1161,1167,1171,1176,1181,1186,1191,1196,1201,1206,1212,1217,1222,1226,1232,1238,1245,1250,1254,1259,1266,1272,1276,1282,1288,1296,1302,1308,1312,1317,1325,1330,1337,1344,1349,1352,1358,1363,1369,1374,1381,1387,1392,1398,1406,1412,1418,1421,1426,1434,1439,1446,1451,1456,1462,1469,1477,1482,1487,1491,1495,1500,1506,1513,1519,1525,1534,1539,1542,1546,1554,1560,1568,1574,1581,1589,1594,1598,1603,1610,1617,1624,1629,1637,1643,1652,1658,1662,1669,1676,1682,1688,1694,1699,1705,1711,1716,1722,1727,1734,1740,1749,1754,1760,1765,1769,1773,1777,1783,1788,1794,1800,1805,1811,1815,1822,1828,1835,1841,1843,1851,1856,1862,1867,1870,1877,1881,1886,1893,1900,1905,1910,1916,1924,1932,1941,1948,1953,1960,1966,1970,1976,1979,1985,1992,1997,2004,2009,2016,2022,2029,2035,2039,2044,2051,2057,2065,2072,2077,2082,2091,2096,2103,2108,2114,2119,2126,2133,2139,2146,2155,2161,2168,2173,2180,2185,2192,2201,2207,2213,2220,2224,2229,2233,2239,2245,2253,2258,2263,2267,2272,2275,2279,2285,2292,2297,2303,2309,2317,2325,2334,2341,2347,2354,2361,2365,2370,2377,2382,2389,2394,2400,2405,2410,2417,2422,2426,2430,2438,2445],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},38,10.9909,{"date":187,"open":188,"high":19,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",10.8199,10.6701,-0.0124,-0.11,739.3191,29,10.7803,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",10.92,11.0682,10.8335,0.3194,2.97,1173.3191,34,10.9283,{"date":206,"open":207,"high":197,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",10.84,10.7488,0.3066,2.94,2790.3191,32,10.8102,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",10.48,10.4422,-0.3438,-3.19,172.5641,21,10.5011,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",10.786,-0.2175,-1.98,21.3191,15,10.8948,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",10.95,11.03,11.0035,-0.8307,-7.02,704548.5021,26,11.0041,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":193,"vwap":250},"2026-09-24",11.83,11.88,11.82,11.8342,0.022,0.19,8069.7381,11.8545,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":229,"vwap":257},"2026-09-23",11.8122,0.2245,1.94,50.4051,11.648,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",11.47,11.74,11.5877,-0.1202,-1.03,2538.3191,28,11.5254,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",11.7079,-0.3306,-2.75,12.4041,14,11.7132,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",12.24,12.0385,0.1385,1.16,2356.4821,39,12.238,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",12.15,12.22,11.9,-0.6359,-5.07,15140.4801,33,11.9545,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":26,"vwap":302},"2026-09-16",12.4,12.5359,-0.2487,-1.95,115.3981,12.4348,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",12.75,12.7846,0.4789,3.89,139.53872,25,12.7719,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",12.38,12.3057,-0.0683,-0.55,516.5201,18,12.3881,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",12.374,-0.4971,-3.86,45.3891,23,12.426,{"date":330,"open":331,"high":332,"low":333,"close":332,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",12.39,12.8711,12.35,0.7644,6.31,6371.7181,70,12.3779,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":239,"vwap":346},"2026-09-09",12.03,12.1067,0.5434,4.7,431.4841,12.0493,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",11.5633,0.3402,3.03,21.4921,22,11.5129,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":191,"volume":359,"transactions":26,"vwap":360},"2026-09-04",11.2231,-0.0123,15.4081,11.1144,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":239,"vwap":369},"2026-09-03",11.24,11.29,11.2354,-0.2006,-1.75,222.4951,11.2652,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":221,"vwap":376},"2026-09-02",11.436,-0.1026,-0.89,28.4051,11.4231,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":221,"vwap":383},"2026-09-01",11.5386,0.5993,5.48,30.4061,11.3068,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":319,"vwap":390},"2026-08-31",10.9393,0.4967,4.76,16.3191,10.9147,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":353,"vwap":397},"2026-08-28",10.4426,-0.044,-0.42,43.3191,10.4622,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":274,"vwap":404},"2026-08-27",10.4866,0.3429,3.38,13.3191,10.314,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":51,"volume":411,"transactions":412,"vwap":413},"2026-08-26",10.18,10.1801,10.1437,0.0495,693.0211,31,10.176,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":221,"vwap":421},"2026-08-25",10.285,10.0942,-0.5566,-5.23,295.3191,10.2039,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",10.7,10.64,10.6508,-0.4613,-4.15,1048.7105,27,10.6791,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":111,"volume":436,"transactions":437,"vwap":438},"2026-08-21",11.1121,-0.0192,183.6651,19,11.1695,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":158,"volume":444,"transactions":239,"vwap":445},"2026-08-20",11.08,11.1313,0.0613,242.6411,11.1123,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",10.96,11.07,10.87,0.2906,2.7,8319.3191,49,11.0346,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":151,"volume":460,"transactions":461,"vwap":462},"2026-08-18",10.7794,0.0041,42.3191,20,10.7988,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":327,"vwap":470},"2026-08-17",10.67,10.7753,0.4551,4.41,164.3191,10.6763,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":403,"transactions":274,"vwap":476},"2026-08-14",10.3202,0.1514,1.49,10.1551,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":319,"vwap":484},"2026-08-13",10.17,10.1688,-0.1779,-1.72,529.4161,10.1701,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":151,"volume":490,"transactions":430,"vwap":491},"2026-08-12",10.3,10.3467,0.0044,656.3191,10.3026,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":106,"volume":497,"transactions":353,"vwap":498},"2026-08-11",10.23,10.3423,0.025,327.4161,10.2268,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":310,"vwap":505},"2026-08-10",10.3173,0.7765,8.14,55.3191,10.0986,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":136,"volume":510,"transactions":319,"vwap":511},"2026-08-07",9.5408,0.0435,41.8717,9.5385,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":308,"volume":516,"transactions":229,"vwap":517},"2026-08-06",9.4973,0.3553,15.1047,9.3596,{"date":519,"open":520,"high":520,"low":24,"close":24,"change":521,"percent_change":522,"volume":523,"transactions":437,"vwap":524},"2026-08-05",9.23,-0.0527,-0.57,141.3191,9.2246,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":461,"vwap":532},"2026-08-04",9.16,9.1947,-0.1682,-1.8,607.4271,9.1677,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",9.3629,-0.6373,-6.37,15.4251,16,9.2925,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",10.0002,0.2511,2.58,107.4201,12,9.7658,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":319,"vwap":555},"2026-07-30",9.7491,-0.0337,-0.34,16.4211,9.6826,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":26,"vwap":562},"2026-07-29",9.7828,0.4648,4.99,14.3191,9.739,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":310,"vwap":570},"2026-07-28",9.31,9.318,-0.424,-4.35,3075.4261,9.3106,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":389,"transactions":26,"vwap":576},"2026-07-27",9.742,-0.6916,-6.63,9.8546,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":319,"vwap":583},"2026-07-24",10.4336,-0.5343,-4.87,187.3191,10.5161,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":437,"vwap":591},"2026-07-23",10.981,10.9679,0.3211,3.02,250.3191,11.0202,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",10.6101,10.77,10.59,10.6468,0.0822,0.78,3914.223407,47,10.6717,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":353,"vwap":610},"2026-07-21",10.2,10.5646,0.4455,4.4,173.3191,10.2467,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":430,"vwap":618},"2026-07-20",9.97,10.1191,0.0617,0.61,272.4181,10.0281,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":504,"transactions":437,"vwap":624},"2026-07-17",10.0574,0.1371,1.38,9.997,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":319,"vwap":631},"2026-07-16",9.9203,-0.3288,-3.21,40.3191,9.9441,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":522,"volume":637,"transactions":412,"vwap":638},"2026-07-15",10.12,10.2491,-0.0584,379.9881,10.1332,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-14",10.44,10.3075,0.2584,2.57,1032.3191,36,10.3866,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":283,"vwap":654},"2026-07-13",10.0491,0.3381,3.48,133.3191,9.9374,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-10",9.69,9.711,-0.111,-1.13,600,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":247,"percent_change":88,"volume":665,"transactions":9,"vwap":664},"2026-07-09",9.822,2100,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":669},"2026-07-08",9.72,9.8,9.71,0.016,0.16,1900,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-07",10.04,9.784,-0.19,-1.9,200,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-06",9.974,0.259,2.67,100,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":686,"transactions":9,"vwap":689},"2026-07-02",9.715,-0.247,-2.48,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":686,"transactions":9,"vwap":694},"2026-07-01",9.962,-0.061,-0.61,{"date":698,"open":613,"high":699,"low":613,"close":699,"change":700,"percent_change":701,"volume":665,"transactions":9,"vwap":699},"2026-06-30",10.023,0.146,1.48,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":661,"transactions":9,"vwap":705},"2026-06-29",9.78,9.877,0.12,1.23,{"date":709,"open":670,"high":710,"low":670,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-26",9.757,-0.269,-2.68,300,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":686,"transactions":9,"vwap":716},"2026-06-25",10.026,0.062,0.62,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":686,"transactions":9,"vwap":721},"2026-06-24",9.964,-0.338,-3.28,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":686,"transactions":9,"vwap":726},"2026-06-23",10.302,-0.288,-2.72,{"date":730,"open":731,"high":596,"low":731,"close":596,"change":732,"percent_change":374,"volume":661,"transactions":9,"vwap":596},"2026-06-22",10.56,-0.095,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":686,"transactions":9,"vwap":735},"2026-06-18",10.685,0.153,1.45,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",10.579,10.62,10.532,-0.084,-0.79,9500,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":713,"transactions":9,"vwap":748},"2026-06-16",10.616,-0.41,-3.72,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-06-15",10.88,11.026,10.862,0.023,0.21,1100,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-12",11.01,11.0030003,-0.209,-1.86,35900,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-11",11.28,11.212,-0.271,-2.36,17500,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":713,"transactions":9,"vwap":777},"2026-06-10",11.53,11.542,11.483,0.107,0.94,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":680,"transactions":9,"vwap":783},"2026-06-09",11.32,11.376,11.26,-0.254,-2.18,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":758,"transactions":9,"vwap":790},"2026-06-08",11.75,11.63,-0.063,-0.54,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-05",11.971,11.693,-0.692,-5.59,500,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":799,"transactions":9,"vwap":803},"2026-06-04",12.19,12.385,-0.054,-0.43,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":175,"transactions":9,"vwap":810},"2026-06-03",12.44,12.43,12.439,0.219,1.79,{"date":814,"open":815,"high":288,"low":816,"close":288,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":288},"2026-06-02",11.91,11.846,0.142,1.18,25700,{"date":821,"open":547,"high":822,"low":547,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-01",12.085,12.078,0.536,4.64,1800,{"date":828,"open":829,"high":776,"low":829,"close":776,"change":830,"percent_change":831,"volume":799,"transactions":9,"vwap":776},"2026-05-29",11.37,-0.232,-1.97,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-28",11.86,11.774,-0.117,-0.98,4400,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":686,"transactions":9,"vwap":841},"2026-05-27",11.891,-0.82,-6.45,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":686,"transactions":9,"vwap":846},"2026-05-26",12.711,-0.487,-3.69,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":799,"transactions":9,"vwap":852},"2026-05-22",13.3,13.198,-0.103,-0.77,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-21",13.771,13.301,-0.323,-2.37,700,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-20",14.04,13.49,13.624,-0.766,-5.32,3300,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":661,"transactions":9,"vwap":873},"2026-05-19",14.17,14.39,0.33,2.35,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":175,"transactions":9,"vwap":879},"2026-05-18",14.16,14.06,0.018,0.13,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":686,"transactions":9,"vwap":884},"2026-05-15",14.042,0.15,1.08,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":680,"transactions":9,"vwap":889},"2026-05-14",13.892,0.136,0.99,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":799,"transactions":9,"vwap":895},"2026-05-13",13.87,13.756,-0.184,-1.32,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":861,"transactions":9,"vwap":901},"2026-05-12",13.674,13.94,0.713,5.39,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-11",12.57,13.227,0.694,5.54,2200,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":744,"volume":713,"transactions":9,"vwap":915},"2026-05-08",12.7,12.72,12.533,-0.1,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":686,"transactions":9,"vwap":919},"2026-05-07",12.633,-0.139,-1.09,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":799,"transactions":9,"vwap":925},"2026-05-06",12.79,12.772,-0.978,-7.11,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":171,"volume":935,"transactions":9,"vwap":933},"2026-05-05",13.77,13.79,13.698,13.75,-0.099,13000,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":680,"transactions":9,"vwap":939},"2026-05-04",13.36,13.849,0.489,3.66,{"date":943,"open":944,"high":944,"low":938,"close":938,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":938},"2026-05-01",13.58,-0.484,-3.5,2000,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-04-30",13.8,13.844,13.66,-0.236,-1.68,800,{"date":957,"open":931,"high":958,"low":931,"close":958,"change":959,"percent_change":960,"volume":713,"transactions":9,"vwap":958},"2026-04-29",14.08,0.858,6.49,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":680,"transactions":9,"vwap":964},"2026-04-28",13.07,13.222,0.317,2.46,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-27",12.89,12.96,12.905,0.217,1.71,400,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-24",12.665,12.77,12.688,-0.047,-0.37,1700,{"date":984,"open":809,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-04-23",12.735,12.29,0.441,3.59,1300,{"date":991,"open":992,"high":993,"low":547,"close":994,"change":995,"percent_change":201,"volume":996,"transactions":9,"vwap":994},"2026-04-22",12.1,12.32,12.294,0.355,2500,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":686,"transactions":9,"vwap":999},"2026-04-21",11.939,0.532,4.66,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":707,"volume":1007,"transactions":9,"vwap":1005},"2026-04-20",11.6,11.407,0.139,1600,{"date":1009,"open":753,"high":1010,"low":753,"close":1010,"change":1011,"percent_change":537,"volume":1012,"transactions":9,"vwap":1010},"2026-04-17",11.268,-0.767,1400,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":686,"transactions":9,"vwap":1015},"2026-04-16",12.035,0.049,0.41,{"date":1019,"open":289,"high":1020,"low":289,"close":1021,"change":1022,"percent_change":581,"volume":1023,"transactions":9,"vwap":1021},"2026-04-15",11.99,11.986,-0.614,3000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-04-14",12.01,12.6,11.92,0.253,2.05,85300,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":955,"transactions":9,"vwap":1035},"2026-04-13",12.71,12.347,0.44,3.7,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":686,"transactions":9,"vwap":1040},"2026-04-10",11.907,0.047,0.4,{"date":1044,"open":278,"high":1045,"low":834,"close":834,"change":111,"percent_change":1046,"volume":1007,"transactions":9,"vwap":834},"2026-04-09",12.27,-1.41,{"date":1048,"open":364,"high":341,"low":364,"close":341,"change":945,"percent_change":1049,"volume":1012,"transactions":9,"vwap":341},"2026-04-08",-3.87,{"date":1051,"open":1052,"high":914,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":665,"transactions":9,"vwap":1053},"2026-04-07",12.66,12.514,-0.258,-2.02,{"date":1057,"open":1058,"high":1058,"low":925,"close":925,"change":1059,"percent_change":1060,"volume":974,"transactions":9,"vwap":925},"2026-04-06",12.85,0.228,1.82,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":680,"transactions":9,"vwap":1064},"2026-04-02",12.51,12.544,0.638,5.36,{"date":1068,"open":261,"high":1069,"low":261,"close":1069,"change":1070,"percent_change":1071,"volume":686,"transactions":9,"vwap":1069},"2026-04-01",11.906,-0.216,-1.78,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":955,"transactions":9,"vwap":1076},"2026-03-31",12.26,12.28,12.122,-0.578,-4.55,{"date":1080,"open":305,"high":305,"low":913,"close":913,"change":1081,"percent_change":1082,"volume":861,"transactions":9,"vwap":913},"2026-03-30",0.26,2.09,{"date":1084,"open":1027,"high":1027,"low":809,"close":808,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":808},"2026-03-27",0.243,1.99,24100,{"date":1089,"open":333,"high":333,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1012,"transactions":9,"vwap":1090},"2026-03-26",12.197,0.076,0.63,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":661,"transactions":9,"vwap":1097},"2026-03-25",11.98,12.21,12.121,-0.326,-2.62,{"date":1101,"open":808,"high":1102,"low":808,"close":1102,"change":1103,"percent_change":981,"volume":1104,"transactions":9,"vwap":1102},"2026-03-24",12.447,-0.046,900,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1104,"transactions":9,"vwap":1108},"2026-03-23",12.58,12.493,-1.08,-7.96,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":661,"transactions":9,"vwap":1114},"2026-03-20",13.39,13.573,0.223,1.67,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1099,"volume":686,"transactions":9,"vwap":1119},"2026-03-19",13.35,-0.359,{"date":1122,"open":950,"high":950,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":982,"transactions":9,"vwap":1124},"2026-03-18",13.641,13.709,-0.192,-1.38,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":686,"transactions":9,"vwap":1130},"2026-03-17",13.73,13.901,0.112,0.81,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1082,"volume":799,"transactions":9,"vwap":1136},"2026-03-16",13.69,13.789,0.282,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":680,"transactions":9,"vwap":1141},"2026-03-13",13.475,13.507,-0.018,-0.13,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":974,"transactions":9,"vwap":1147},"2026-03-12",13.451,13.525,-0.286,-2.07,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":680,"transactions":9,"vwap":1153},"2026-03-11",13.905,13.811,-0.172,-1.23,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":686,"transactions":9,"vwap":1158},"2026-03-10",13.983,-0.083,-0.59,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":151,"volume":758,"transactions":9,"vwap":1165},"2026-03-09",14.102,13.97,14.066,0.005,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1170,"volume":686,"transactions":9,"vwap":1169},"2026-03-06",14.061,0,{"date":1172,"open":1173,"high":1169,"low":1173,"close":1169,"change":1174,"percent_change":1175,"volume":686,"transactions":9,"vwap":1169},"2026-03-05",13.895,-0.18,-1.26,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":686,"transactions":9,"vwap":1178},"2026-03-04",14.241,0.144,1.02,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":686,"transactions":9,"vwap":1183},"2026-03-03",14.097,-0.198,-1.39,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":686,"transactions":9,"vwap":1188},"2026-03-02",14.295,0.165,1.17,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":686,"transactions":9,"vwap":1193},"2026-02-27",14.13,0.079,0.56,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1126,"volume":713,"transactions":9,"vwap":1199},"2026-02-26",14.065,14.051,-0.197,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":686,"transactions":9,"vwap":1203},"2026-02-25",14.248,0.289,2.07,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":680,"transactions":9,"vwap":1209},"2026-02-24",13.81,13.959,-0.013,-0.09,{"date":1213,"open":878,"high":878,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":861,"transactions":9,"vwap":1214},"2026-02-23",13.972,0.106,0.76,{"date":1218,"open":931,"high":1219,"low":931,"close":1219,"change":1220,"percent_change":1221,"volume":686,"transactions":9,"vwap":1219},"2026-02-20",13.866,-0.165,-1.18,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":106,"volume":680,"transactions":9,"vwap":1224},"2026-02-19",14.031,0.034,{"date":1227,"open":1228,"high":1228,"low":901,"close":1229,"change":1230,"percent_change":1231,"volume":989,"transactions":9,"vwap":1229},"2026-02-18",14.02,13.997,0.221,1.6,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":974,"transactions":9,"vwap":1235},"2026-02-17",13.98,13.776,-0.264,-1.88,{"date":1239,"open":1240,"high":864,"low":1241,"close":864,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":864},"2026-02-13",13.76,13.602,0.581,4.32,12000,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":686,"transactions":9,"vwap":1247},"2026-02-12",13.459,-0.463,-3.33,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":885,"percent_change":1253,"volume":686,"transactions":9,"vwap":1252},"2026-02-11",13.922,1.09,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":686,"transactions":9,"vwap":1256},"2026-02-10",13.772,-0.302,-2.15,{"date":1260,"open":1261,"high":1262,"low":1164,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-09",13.99,14.074,0.592,4.39,18400,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1125,"percent_change":1271,"volume":175,"transactions":9,"vwap":1270},"2026-02-06",13.6,13.425,13.482,-1.4,{"date":1273,"open":1274,"high":1274,"low":1268,"close":900,"change":1275,"percent_change":623,"volume":861,"transactions":9,"vwap":900},"2026-02-05",13.7,0.186,{"date":1277,"open":1278,"high":865,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":826,"transactions":9,"vwap":1279},"2026-02-04",13.48,13.488,-0.783,-5.49,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":665,"transactions":9,"vwap":1285},"2026-02-03",14.18,14.271,-0.694,-4.64,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-02",14.94,15.05,14.965,-0.341,-2.23,3900,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":661,"transactions":9,"vwap":1299},"2026-01-30",15.3,15.306,-0.693,-4.33,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":680,"transactions":9,"vwap":1305},"2026-01-29",16.059999,15.999,0.119,0.75,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1179,"percent_change":1311,"volume":680,"transactions":9,"vwap":1310},"2026-01-28",15.88,0.92,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":713,"transactions":9,"vwap":1314},"2026-01-27",15.736,0.044,0.28,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-26",15.25,15.78,15.692,0.609,4.04,4600,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":672,"percent_change":1329,"volume":799,"transactions":9,"vwap":1328},"2026-01-23",15.13,15.083,1.07,{"date":1331,"open":1332,"high":1291,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-22",14.92,14.923,-0.079,-0.53,2900,{"date":1338,"open":1291,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-21",15.11,15.0019999,-0.182,-1.2,3200,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":686,"transactions":9,"vwap":1346},"2026-01-20",15.184,-0.508,-3.24,{"date":1350,"open":1319,"high":1321,"low":1319,"close":1321,"change":1351,"percent_change":174,"volume":661,"transactions":9,"vwap":1321},"2026-01-16",0.155,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1190,"volume":861,"transactions":9,"vwap":1355},"2026-01-15",15.52,15.537,15.471,0.179,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":686,"transactions":9,"vwap":1360},"2026-01-14",15.358,0.198,1.31,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":1170,"percent_change":1170,"volume":1368,"transactions":9,"vwap":1366},"2026-01-13",15.06,15.16,14.99,15500,{"date":1370,"open":1339,"high":1366,"low":1291,"close":1366,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1366},"2026-01-12",0.258,1.73,4700,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":955,"transactions":9,"vwap":1378},"2026-01-09",15.02,14.87,14.902,0.141,0.96,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":799,"transactions":9,"vwap":1384},"2026-01-08",14.75,14.761,0.239,1.65,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":106,"volume":680,"transactions":9,"vwap":1390},"2026-01-07",14.5,14.522,0.035,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":713,"transactions":9,"vwap":1395},"2026-01-06",14.507,14.487,-0.213,-1.45,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-05",14.54,14.72,14.7,0.015,0.1,14700,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":974,"transactions":9,"vwap":1409},"2026-01-02",14.62,14.685,-0.156,-1.05,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":861,"transactions":9,"vwap":1415},"2025-12-31",15.03,14.841,-0.309,-2.04,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":896,"percent_change":1342,"volume":686,"transactions":9,"vwap":1420},"2025-12-30",15.15,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":713,"transactions":9,"vwap":1423},"2025-12-29",15.334,0.026,0.17,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1012,"transactions":9,"vwap":1431},"2025-12-26",15.346,15.37,15.19,15.308,-0.053,-0.35,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":686,"transactions":9,"vwap":1436},"2025-12-24",15.361,-0.059,-0.38,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-12-23",15.031,15.42,0.408,2.72,2700,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":44,"volume":713,"transactions":9,"vwap":1449},"2025-12-22",14.9,15.012,0.072,{"date":1452,"open":1453,"high":1453,"low":1290,"close":1290,"change":1454,"percent_change":1185,"volume":1455,"transactions":9,"vwap":1290},"2025-12-19",15.175,-0.21,1200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1420,"change":836,"percent_change":854,"volume":1461,"transactions":9,"vwap":1420},"2025-12-18",15.295,15.4,15.07,11300,{"date":1463,"open":1464,"high":1298,"low":1366,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-17",15.28,15.267,0.055,0.36,9200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":805,"volume":1476,"transactions":9,"vwap":1474},"2025-12-16",15.26,15.29,15.08,15.212,-0.065,9300,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":885,"percent_change":891,"volume":799,"transactions":9,"vwap":1481},"2025-12-15",15.385,15.27,15.277,{"date":1483,"open":1484,"high":1485,"low":1448,"close":1485,"change":1486,"percent_change":1036,"volume":175,"transactions":9,"vwap":1485},"2025-12-12",14.97,15.127,0.067,{"date":1488,"open":1489,"high":1365,"low":1489,"close":1365,"change":1490,"percent_change":1030,"volume":838,"transactions":9,"vwap":1365},"2025-12-11",14.771,0.302,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1342,"volume":686,"transactions":9,"vwap":1493},"2025-12-10",14.758,-0.179,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1120,"percent_change":1499,"volume":713,"transactions":9,"vwap":1498},"2025-12-09",15.47,14.937,-2.35,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":219,"volume":826,"transactions":9,"vwap":1504},"2025-12-08",15.31,15.44,15.296,-0.504,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1508},"2025-12-05",15.8,15.36,-0.07,-0.44,5200,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":713,"transactions":9,"vwap":1516},"2025-12-04",15.84,15.87,-0.08,-0.5,{"date":1520,"open":1304,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":175,"transactions":9,"vwap":1522},"2025-12-03",16.13,15.95,-0.335,-2.06,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-02",16.24,16.46,16.01,16.285,-1.305,-7.42,12800,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":80,"percent_change":1538,"volume":1324,"transactions":9,"vwap":1537},"2025-12-01",16.68,17.59,1.97,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1170,"percent_change":1170,"volume":461,"transactions":9,"vwap":1541},"2025-11-28",17.25,{"date":1543,"open":1541,"high":1541,"low":1541,"close":1541,"change":1544,"percent_change":1545,"volume":799,"transactions":9,"vwap":1541},"2025-11-26",-0.554,-3.11,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1549},"2025-11-25",17.46,17.804,17.15,-0.763,-4.11,4800,{"date":1555,"open":1556,"high":1557,"low":319,"close":1557,"change":1041,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-24",18.481,18.567,0.25,12100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":886,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-21",18.56,18.58,17.8,18.52,6.19,28800,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1336,"transactions":9,"vwap":1571},"2025-11-20",18.792,17.44,-1.144,-6.16,{"date":1575,"open":1576,"high":1577,"low":1565,"close":1578,"change":1579,"percent_change":1580,"volume":826,"transactions":9,"vwap":1578},"2025-11-19",18.575,18.585,18.584,-0.052,-0.28,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":665,"transactions":9,"vwap":1586},"2025-11-18",18.53,18.74,18.51,18.636,0.168,0.91,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":686,"transactions":9,"vwap":1591},"2025-11-17",18.468,-0.48,-2.53,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1361,"percent_change":141,"volume":661,"transactions":9,"vwap":1597},"2025-11-14",18.846,18.948,{"date":1599,"open":437,"high":437,"low":1600,"close":1601,"change":1602,"percent_change":728,"volume":1336,"transactions":9,"vwap":1601},"2025-11-13",18.185,18.75,-0.524,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1494,"percent_change":21,"volume":1609,"transactions":9,"vwap":1608},"2025-11-12",19.24,19.31,19.15,19.274,2800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":1615,"percent_change":101,"volume":1616,"transactions":9,"vwap":1613},"2025-11-11",19.1,19.453,17.97,0.103,7500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":126,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-10",19.01,19.35,18.4,2.49,7300,{"date":1625,"open":1584,"high":23,"low":1626,"close":1627,"change":248,"percent_change":1180,"volume":1628,"transactions":9,"vwap":1627},"2025-11-07",18.45,18.88,22900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":678,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-06",18.8,18.917,18.67,18.69,-1.01,7400,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1627,"change":58,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1627},"2025-11-05",19.030001,18.515,2.44,5300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-04",18.73,18.81,17.85,18.43,-0.641,-3.36,25400,{"date":1653,"open":1654,"high":1655,"low":1626,"close":1655,"change":1656,"percent_change":1657,"volume":1244,"transactions":9,"vwap":1655},"2025-11-03",18.98,19.070999,-0.239,-1.24,{"date":1659,"open":1660,"high":1606,"low":1660,"close":1606,"change":1661,"percent_change":452,"volume":713,"transactions":9,"vwap":1606},"2025-10-31",19.18,0.508,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":869,"transactions":9,"vwap":1666},"2025-10-30",18.9,18.71,18.802,-0.748,-3.83,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1404,"percent_change":95,"volume":1675,"transactions":9,"vwap":1674},"2025-10-29",19.39,19.67,19.29,19.55,20700,{"date":1677,"open":1678,"high":1679,"low":1607,"close":1679,"change":1680,"percent_change":1681,"volume":1007,"transactions":9,"vwap":1679},"2025-10-28",19.19,19.45,0.481,2.54,{"date":1683,"open":1664,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":191,"volume":1512,"transactions":9,"vwap":1686},"2025-10-27",19.014999,18.89,18.969,-0.021,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1166,"percent_change":1693,"volume":982,"transactions":9,"vwap":1691},"2025-10-24",18.938,18.99,18.86,0.03,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":706,"percent_change":1698,"volume":861,"transactions":9,"vwap":1697},"2025-10-23",18.7,18.985,0.64,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":661,"transactions":9,"vwap":1702},"2025-10-22",18.835,18.865,-0.555,-2.86,{"date":1706,"open":1707,"high":1708,"low":1639,"close":1708,"change":1709,"percent_change":116,"volume":1710,"transactions":9,"vwap":1708},"2025-10-21",19.059999,19.42,0.23,5500,{"date":1712,"open":1713,"high":1678,"low":1713,"close":1678,"change":885,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1678},"2025-10-20",18.93,0.79,4000,{"date":1717,"open":1639,"high":1718,"low":1719,"close":1720,"change":1425,"percent_change":121,"volume":1721,"transactions":9,"vwap":1720},"2025-10-17",19.11,19.02,19.040001,4100,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1258,"volume":996,"transactions":9,"vwap":1725},"2025-10-16",19.27,18.87,-0.414,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":974,"transactions":9,"vwap":1731},"2025-10-15",19.368,19.124,19.284,-0.131,-0.67,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":737,"volume":996,"transactions":9,"vwap":1738},"2025-10-14",19.384,19.46,19.415,0.278,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-13",19.14,19.305,19.07,19.137,0.32,1.7,2300,{"date":1750,"open":1606,"high":1606,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1104,"transactions":9,"vwap":1751},"2025-10-10",18.817,-0.513,-2.65,{"date":1755,"open":1620,"high":1620,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":665,"transactions":9,"vwap":1757},"2025-10-09",19.09,19.33,0.06,0.31,{"date":1761,"open":1762,"high":1606,"low":1763,"close":1724,"change":1764,"percent_change":81,"volume":1104,"transactions":9,"vwap":1724},"2025-10-08",19.25,19.216,0.027,{"date":1766,"open":1720,"high":1767,"low":1720,"close":1767,"change":1085,"percent_change":1768,"volume":799,"transactions":9,"vwap":1767},"2025-10-07",19.243,1.28,{"date":1770,"open":1771,"high":1771,"low":437,"close":437,"change":1772,"percent_change":1438,"volume":1012,"transactions":9,"vwap":437},"2025-10-06",19.34,-0.073,{"date":1774,"open":1762,"high":1762,"low":437,"close":1775,"change":1776,"percent_change":1221,"volume":1748,"transactions":9,"vwap":1775},"2025-10-03",19.073,-0.227,{"date":1778,"open":1744,"high":1671,"low":1779,"close":1780,"change":1781,"percent_change":264,"volume":1782,"transactions":9,"vwap":1780},"2025-10-02",19.049999,19.3,-0.2,15100,{"date":1784,"open":1607,"high":1785,"low":1607,"close":1785,"change":1786,"percent_change":1787,"volume":1104,"transactions":9,"vwap":1785},"2025-10-01",19.5,0.334,1.74,{"date":1789,"open":1720,"high":1785,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":869,"transactions":9,"vwap":1791},"2025-09-30",19.00099945,19.166,-0.164,-0.85,{"date":1795,"open":1796,"high":1797,"low":1780,"close":1757,"change":1798,"percent_change":1081,"volume":1799,"transactions":9,"vwap":1757},"2025-09-29",19.319,19.4,0.05,11400,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1316,"percent_change":1804,"volume":665,"transactions":9,"vwap":1803},"2025-09-26",19.145,19.28,1.47,{"date":1806,"open":1807,"high":1808,"low":437,"close":437,"change":1809,"percent_change":1810,"volume":673,"transactions":9,"vwap":437},"2025-09-25",19.13,19.172,-0.39,-2.01,{"date":1812,"open":1813,"high":1671,"low":1813,"close":1671,"change":1475,"percent_change":1814,"volume":861,"transactions":9,"vwap":1671},"2025-09-24",19.37,-0.33,{"date":1816,"open":1817,"high":1818,"low":1813,"close":1819,"change":1820,"percent_change":1821,"volume":910,"transactions":9,"vwap":1819},"2025-09-23",19.38,19.7,19.455,0.255,1.33,{"date":1823,"open":1607,"high":1824,"low":1607,"close":1825,"change":1826,"percent_change":1827,"volume":910,"transactions":9,"vwap":1825},"2025-09-22",19.26,19.2,-0.46,-2.34,{"date":1829,"open":1762,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1830},"2025-09-19",19.66,19.195,0.273,1.41,4300,{"date":1836,"open":1837,"high":1837,"low":1762,"close":1838,"change":1839,"percent_change":1840,"volume":861,"transactions":9,"vwap":1838},"2025-09-18",19.53,19.387,-0.003,-0.02,{"date":1842,"open":1671,"high":1671,"low":1671,"close":1671,"change":1125,"percent_change":837,"volume":1295,"transactions":9,"vwap":1671},"2025-09-17",{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":996,"transactions":9,"vwap":1848},"2025-09-16",19.609,19.76,19.41,19.582,-0.438,-2.19,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":1781,"volume":1455,"transactions":9,"vwap":1854},"2025-09-15",19.573,20.02,-0.04,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1748,"transactions":9,"vwap":1859},"2025-09-12",19.91,20.059999,0.471,2.4,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1006,"percent_change":1866,"volume":861,"transactions":9,"vwap":1865},"2025-09-11",19.81,19.589,0.71,{"date":1868,"open":1780,"high":1869,"low":1780,"close":1679,"change":916,"percent_change":72,"volume":1012,"transactions":9,"vwap":1679},"2025-09-10",19.56,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1674,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1674},"2025-09-09",19.413,19.642,-0.01,-0.05,5400,{"date":1878,"open":1737,"high":1869,"low":1737,"close":1869,"change":853,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1869},"2025-09-08",-0.52,2600,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":680,"transactions":9,"vwap":1883},"2025-09-05",19.663,-0.597,-2.95,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1443,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-04",20.076,20.26,19.86,2.06,146400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":1898,"percent_change":1899,"volume":1748,"transactions":9,"vwap":1896},"2025-09-03",19.816,19.852,19.64,0.551,2.85,{"date":1901,"open":1606,"high":1606,"low":1607,"close":1902,"change":1903,"percent_change":1904,"volume":665,"transactions":9,"vwap":1902},"2025-09-02",19.301,-0.194,-1,{"date":1906,"open":1864,"high":1864,"low":1620,"close":1907,"change":317,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-29",19.495,-2.74,8900,{"date":1911,"open":1846,"high":1912,"low":1846,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-08-28",20.045,0.053,0.27,1500,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-08-27",19.93,20.3,19.992,-0.098,-0.49,22100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1511,"volume":1931,"transactions":9,"vwap":1929},"2025-08-26",20.1,20.12,19.935,20.09,-0.089,6700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-08-25",20.19,20.47,20.021,20.179,-0.439,-2.13,4900,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1295,"transactions":9,"vwap":1945},"2025-08-22",20.321,20.88,20.618,0.738,3.71,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":680,"transactions":9,"vwap":1950},"2025-08-21",19.88,0.133,0.67,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":826,"transactions":9,"vwap":1957},"2025-08-20",19.77,19.51,19.747,-0.193,-0.97,{"date":1961,"open":1929,"high":1929,"low":1962,"close":1963,"change":1964,"percent_change":678,"volume":1965,"transactions":9,"vwap":1963},"2025-08-19",19.72,19.94,-0.037,5700,{"date":1967,"open":1926,"high":1926,"low":1968,"close":1968,"change":1969,"percent_change":1874,"volume":713,"transactions":9,"vwap":1968},"2025-08-18",19.977,-0.002,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":686,"transactions":9,"vwap":1973},"2025-08-15",19.89,19.979,-0.441,-2.16,{"date":1977,"open":1919,"high":1978,"low":1919,"close":1978,"change":1211,"percent_change":1511,"volume":1721,"transactions":9,"vwap":1978},"2025-08-14",20.42,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1517,"percent_change":1809,"volume":1984,"transactions":9,"vwap":1983},"2025-08-13",20.56,20.28,20.51,46200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1467,"percent_change":1991,"volume":1940,"transactions":9,"vwap":1990},"2025-08-12",20.43,20.6,20.371,20.59,1.78,{"date":1993,"open":1859,"high":1994,"low":1859,"close":1995,"change":317,"percent_change":1753,"volume":1996,"transactions":9,"vwap":1995},"2025-08-11",20.32,20.23,42900,{"date":1998,"open":1988,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1999},"2025-08-08",20.78,20.37,0.636,3.16,9600,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":1149,"volume":826,"transactions":9,"vwap":2007},"2025-08-07",20.61,20.144,-0.426,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":2015,"volume":1368,"transactions":9,"vwap":2012},"2025-08-06",20.2,20.57,20.08,0.83,4.2,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":861,"transactions":9,"vwap":2019},"2025-08-05",20.21,19.74,-0.867,-4.21,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":989,"transactions":9,"vwap":2026},"2025-08-04",20.5,20.707,20.607,0.959,4.88,{"date":2030,"open":461,"high":461,"low":1785,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-01",19.648,-0.846,-4.13,38700,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2008,"percent_change":1417,"volume":974,"transactions":9,"vwap":2038},"2025-07-31",21.0049992,20.494,{"date":2040,"open":2041,"high":2042,"low":1978,"close":2042,"change":916,"percent_change":1592,"volume":2043,"transactions":9,"vwap":2042},"2025-07-30",20.75,20.92,6500,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":111,"volume":2050,"transactions":9,"vwap":2048},"2025-07-29",21.032,20.71,21.02,-0.035,9400,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":974,"transactions":9,"vwap":2054},"2025-07-28",21.203,21.055,-0.316,-1.48,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-07-25",21.29,21.4,21.371,-0.029,-0.14,4200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2060,"change":2070,"percent_change":2071,"volume":1468,"transactions":9,"vwap":2060},"2025-07-24",21.364,21.5,21.24,0.5,2.39,{"date":2073,"open":1990,"high":2074,"low":2075,"close":2074,"change":732,"percent_change":2076,"volume":758,"transactions":9,"vwap":2074},"2025-07-23",20.9,20.58,-0.45,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":1403,"percent_change":2081,"volume":680,"transactions":9,"vwap":2080},"2025-07-22",20.89,20.995,0.07,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-07-21",21.076,21.09,20.95,20.98,-0.32,-1.5,9000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":248,"percent_change":121,"volume":1636,"transactions":9,"vwap":2094},"2025-07-18",21.133,21.3,21.059999,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":891,"volume":2102,"transactions":9,"vwap":2100},"2025-07-17",21.021,21.155,21.11,0.206,14100,{"date":2104,"open":2105,"high":2106,"low":2041,"close":2106,"change":659,"percent_change":1335,"volume":2107,"transactions":9,"vwap":2106},"2025-07-16",20.779,20.904,226700,{"date":2109,"open":2094,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":758,"transactions":9,"vwap":2111},"2025-07-15",21.306,21.014999,-0.133,-0.63,{"date":2115,"open":221,"high":2094,"low":2087,"close":2116,"change":1174,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-14",21.148,-0.84,10600,{"date":2120,"open":2068,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1721,"transactions":9,"vwap":2123},"2025-07-11",21.509,21.206,21.328,-0.582,-2.66,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1768,"volume":1461,"transactions":9,"vwap":2131},"2025-07-10",21.778,22.02,21.69,21.91,0.276,{"date":2134,"open":2135,"high":2136,"low":2060,"close":2137,"change":1098,"percent_change":2056,"volume":2138,"transactions":9,"vwap":2137},"2025-07-09",21.47,21.75,21.634,452600,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":2145,"volume":1012,"transactions":9,"vwap":2143},"2025-07-08",21.753,22.030001,21.96,-1.116,-4.84,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-07-07",22.97,23.27,22.89,23.076,0.456,2.02,10500,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":1017,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-03",22.4,22.62,1.85,14200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":2167,"volume":745,"transactions":9,"vwap":2164},"2025-07-02",21.7,22.21,21.67,-0.23,-1.02,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":58,"percent_change":1030,"volume":1965,"transactions":9,"vwap":2171},"2025-07-01",22.041,22.44,22.040001,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":1681,"volume":2179,"transactions":9,"vwap":2176},"2025-06-30",21.63,21.99,21.59,0.544,22200,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":1091,"percent_change":1467,"volume":1343,"transactions":9,"vwap":2184},"2025-06-27",21.344,21.61,21.446,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":2191,"volume":1368,"transactions":9,"vwap":2188},"2025-06-26",20.94,21.37,20.74,0.463,2.21,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-06-25",20.945,21.13,20.79,20.907,0.937,4.69,3100,{"date":2202,"open":2086,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":1876,"transactions":9,"vwap":2204},"2025-06-24",21.2,19.97,-1.084,-5.15,{"date":2208,"open":2048,"high":2209,"low":2210,"close":2211,"change":1958,"percent_change":2212,"volume":947,"transactions":9,"vwap":2211},"2025-06-23",21.109,20.84,21.054001,-0.91,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1693,"volume":1642,"transactions":9,"vwap":2218},"2025-06-20",21.16,21.28,21.105,21.247,0.007,{"date":2221,"open":2222,"high":2222,"low":2069,"close":2069,"change":1776,"percent_change":2223,"volume":826,"transactions":9,"vwap":2069},"2025-06-18",21.52,-1.06,{"date":2225,"open":2068,"high":2163,"low":2226,"close":2227,"change":2228,"percent_change":1237,"volume":1468,"transactions":9,"vwap":2227},"2025-06-17",21.43,21.467,-0.412,{"date":2230,"open":2136,"high":2231,"low":2136,"close":2231,"change":2232,"percent_change":672,"volume":1104,"transactions":9,"vwap":2231},"2025-06-16",21.879,0.036,{"date":2234,"open":2142,"high":2235,"low":2236,"close":2237,"change":1143,"percent_change":1160,"volume":2238,"transactions":9,"vwap":2237},"2025-06-13",22.08,21.71,21.843,14300,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":1195,"volume":758,"transactions":9,"vwap":2243},"2025-06-12",21.84,22.118,21.973,0.123,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-06-11",22.256,22.31,21.85,-0.431,-1.93,8200,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":1170,"volume":713,"transactions":9,"vwap":2256},"2025-06-10",22.1,22.281,0.001,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":81,"percent_change":1092,"volume":2262,"transactions":9,"vwap":2261},"2025-06-09",22.09,22.28,3500,{"date":2264,"open":2265,"high":2265,"low":2172,"close":2266,"change":1587,"percent_change":1216,"volume":1012,"transactions":9,"vwap":2266},"2025-06-06",22.24,22.14,{"date":2268,"open":2269,"high":2261,"low":2269,"close":2270,"change":722,"percent_change":2271,"volume":1876,"transactions":9,"vwap":2270},"2025-06-05",21.89,21.972,-1.52,{"date":2273,"open":2274,"high":2248,"low":2142,"close":2248,"change":1357,"percent_change":1132,"volume":1876,"transactions":9,"vwap":2248},"2025-06-04",22.059999,{"date":2276,"open":2143,"high":2265,"low":2143,"close":2277,"change":2278,"percent_change":718,"volume":1609,"transactions":9,"vwap":2277},"2025-06-03",22.131,0.137,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":1558,"volume":1104,"transactions":9,"vwap":2282},"2025-06-02",21.73,21.994,21.64,0.054,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2088,"percent_change":2291,"volume":1965,"transactions":9,"vwap":2290},"2025-05-30",21.98,22.16,21.921,21.94,-1.44,{"date":2293,"open":2294,"high":2295,"low":2274,"close":2295,"change":2296,"percent_change":522,"volume":1343,"transactions":9,"vwap":2295},"2025-05-29",22.219,22.26,-0.127,{"date":2298,"open":2248,"high":2299,"low":2248,"close":2300,"change":2301,"percent_change":1155,"volume":2302,"transactions":9,"vwap":2300},"2025-05-28",22.56,22.387,-0.279,6800,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":661,"transactions":9,"vwap":2306},"2025-05-27",22.39,22.666,0.135,0.6,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-05-23",22.36,22.68,22.531,-0.379,-1.65,5000,{"date":2318,"open":2319,"high":2320,"low":2305,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-05-22",23.12,23.26,22.91,0.122,0.54,21800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-05-21",22.9,23.01,22.69,22.788,-0.651,-2.78,3700,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":553,"volume":2340,"transactions":9,"vwap":2338},"2025-05-20",23.28,23.58,23.439,-0.081,21900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2323,"percent_change":875,"volume":2346,"transactions":9,"vwap":2344},"2025-05-19",23.25,23.52,22.34,38600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":1915,"transactions":9,"vwap":2351},"2025-05-16",23.099001,23.139,22.98,-0.22,-0.95,{"date":2355,"open":2356,"high":177,"low":2357,"close":2358,"change":2359,"percent_change":58,"volume":2360,"transactions":9,"vwap":2358},"2025-05-15",22.84,22.835,23.2,0.104,10400,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2232,"percent_change":672,"volume":2200,"transactions":9,"vwap":2364},"2025-05-14",23.049999,23.096001,{"date":2366,"open":2367,"high":2368,"low":2329,"close":2368,"change":2369,"percent_change":1099,"volume":2160,"transactions":9,"vwap":2368},"2025-05-13",22.929,23.059999,-0.62,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-05-12",22.2,23.68,1.638,7.43,7700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":394,"percent_change":1781,"volume":910,"transactions":9,"vwap":2381},"2025-05-09",22.102,22.15,22.042,{"date":2383,"open":2384,"high":2385,"low":2172,"close":2386,"change":1166,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-08",22.052999,22.29,22.086,0.02,10700,{"date":2390,"open":2381,"high":2391,"low":2290,"close":2392,"change":2393,"percent_change":1180,"volume":1715,"transactions":9,"vwap":2392},"2025-05-07",22.139,22.080999,0.224,{"date":2395,"open":2176,"high":2274,"low":2396,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-05-06",21.857,-0.573,-2.55,3800,{"date":2401,"open":2402,"high":2403,"low":2385,"close":2403,"change":2404,"percent_change":1467,"volume":1104,"transactions":9,"vwap":2403},"2025-05-05",22.3,22.43,0.08,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":2404,"percent_change":1467,"volume":2399,"transactions":9,"vwap":2408},"2025-05-02",22.149,22.35,21.948,{"date":2411,"open":2385,"high":2345,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-05-01",22.025999,22.27,0.182,0.82,20500,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2420,"change":2421,"percent_change":36,"volume":175,"transactions":9,"vwap":2420},"2025-04-30",21.935,22.087999,0.128,{"date":2423,"open":2424,"high":2287,"low":2424,"close":2143,"change":88,"percent_change":2425,"volume":1915,"transactions":9,"vwap":2143},"2025-04-29",21.76,1.01,{"date":2427,"open":2287,"high":2235,"low":2428,"close":2428,"change":2429,"percent_change":1657,"volume":1295,"transactions":9,"vwap":2428},"2025-04-28",21.74,-0.273,{"date":2431,"open":2142,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-04-25",22.12,21.907,22.013,0.339,1.56,6100,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2443,"percent_change":2444,"volume":2399,"transactions":9,"vwap":2442},"2025-04-24",21.39,21.719,21.674,0.065,0.3,{"date":181,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1879,"volume":1023,"transactions":9,"vwap":2448},21.721,21.33,21.609,-0.112]