[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBAR":3,"homepage-market-summary":29,"stock-historical-SBAR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBAR","2026-10-07",{"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 Barrier Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.8765,3,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.26,25.35,25.19,25.43,-0.17,-0.67,84677.768661,26.78,24.26,142296.01121539442,39.7,372,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.95,115235,42060898.815064,-0.63,"2025-04-25",[182,185,193,203,211,220,228,236,245,251,262,272,282,292,299,307,313,320,329,338,346,355,365,375,385,394,402,409,415,422,430,439,445,452,459,467,473,480,486,494,500,508,514,523,531,536,543,551,557,566,576,586,591,598,603,609,617,627,635,641,647,652,658,662,668,672,677,682,686,690,696,700,706,711,714,718,722,727,734,739,744,748,754,761,766,771,777,783,786,789,793,797,802,805,808,812,815,818,822,826,832,837,840,844,847,850,853,856,859,863,866,869,872,877,883,887,893,899,903,906,911,917,922,925,931,936,941,947,954,961,966,974,981,989,995,1002,1007,1014,1021,1028,1031,1035,1039,1044,1050,1054,1058,1061,1064,1067,1070,1074,1077,1080,1083,1087,1090,1095,1098,1101,1104,1108,1111,1117,1124,1128,1134,1139,1143,1148,1152,1157,1162,1166,1173,1178,1183,1190,1196,1202,1210,1217,1222,1229,1235,1241,1245,1252,1255,1259,1262,1266,1270,1274,1278,1282,1286,1290,1294,1299,1303,1309,1313,1316,1320,1323,1326,1330,1335,1338,1342,1345,1348,1351,1354,1357,1363,1367,1371,1375,1380,1383,1387,1392,1398,1403,1410,1413,1417,1421,1426,1429,1432,1435,1438,1441,1444,1448,1454,1458,1462,1466,1469,1473,1476,1479,1481,1485,1490,1494,1498,1501,1504,1507,1510,1513,1516,1519,1524,1527,1531,1535,1539,1543,1546,1550,1553,1557,1560,1565,1568,1570,1574,1577,1581,1585,1588,1592,1596,1599,1602,1605,1609,1615,1618,1621,1624,1626,1629,1632,1635,1638,1641,1645,1649,1653,1656,1659,1663,1666,1669,1672,1677,1681,1686,1690,1694,1697,1700,1707,1712,1717,1720,1723,1725,1728,1731,1735,1740,1744,1749,1754,1760,1765,1771,1775,1781,1786,1790,1795,1800,1807,1813,1818,1823,1827,1832,1836,1840,1846,1852,1857,1862,1867,1872,1878,1881,1886,1890,1893,1898,1901,1904,1908,1910,1915,1918,1922,1927,1930,1933,1938,1942,1945,1948],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},530,25.2513,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":144,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",25.4,25.3501,-0.08,139387.782958,506,25.394,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",25.39,25.45,25.32,0.06,0.24,90793.645188,548,25.3917,{"date":204,"open":205,"high":206,"low":205,"close":195,"change":71,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",25.36,25.4499,0.28,180210.514297,722,25.4166,{"date":212,"open":213,"high":214,"low":215,"close":197,"change":216,"percent_change":120,"volume":217,"transactions":218,"vwap":219},"2026-10-01",25.28,25.37,25.22,-0.03,677458.062841,533,25.3326,{"date":221,"open":222,"high":195,"low":213,"close":18,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",25.38,0.09,0.36,55635.745997,375,25.349,{"date":229,"open":18,"high":205,"low":230,"close":17,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",25.24,0.04,0.16,96230.473479,540,25.3047,{"date":237,"open":238,"high":197,"low":239,"close":215,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",25.29,25.201,-0.15,-0.59,91727.262695,606,25.2515,{"date":246,"open":205,"high":195,"low":197,"close":214,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":205},"2026-09-25",-0.2,-0.78,101201.736893,440,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",25.54,25.67,25.49,25.57,-0.04,-0.16,143189.976136,825,25.5676,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":149,"volume":269,"transactions":270,"vwap":271},"2026-09-23",25.69,25.72,25.5,25.61,-0.09,391860.2637,801,25.5586,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":189,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",25.78,25.82,25.68,25.7,-0.31,140181.5858,582,25.7474,{"date":283,"open":284,"high":285,"low":286,"close":274,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",25.62,25.85,25.6046,0.13,0.51,152774.738422,762,25.738,{"date":293,"open":284,"high":294,"low":295,"close":294,"change":296,"percent_change":231,"volume":297,"transactions":226,"vwap":298},"2026-09-18",25.65,25.51,0.01,93158.557649,25.5778,{"date":300,"open":301,"high":294,"low":301,"close":302,"change":199,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",25.52,25.64,0.94,76325.129754,415,25.6175,{"date":308,"open":20,"high":301,"low":18,"close":187,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",0,103384.814131,577,25.4446,{"date":314,"open":301,"high":315,"low":316,"close":187,"change":258,"percent_change":179,"volume":317,"transactions":318,"vwap":319},"2026-09-15",25.595,25.3,175239.415646,1243,25.4696,{"date":321,"open":295,"high":322,"low":266,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",25.58,25.56,0.02,0.08,88715.000268,632,25.5366,{"date":330,"open":331,"high":332,"low":333,"close":253,"change":334,"percent_change":231,"volume":335,"transactions":336,"vwap":337},"2026-09-11",25.55,25.6199,25.5334,0.0099,48777.302874,385,25.5716,{"date":339,"open":302,"high":294,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",25.5301,-0.1294,-0.5,67577.110892,439,25.581,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":278,"volume":352,"transactions":353,"vwap":354},"2026-09-09",25.75,25.63,25.6595,-0.0805,87497.703796,558,25.6694,{"date":356,"open":357,"high":274,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",25.71,25.6599,25.74,0.0349,0.14,100837.242734,652,25.7345,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":144,"volume":372,"transactions":373,"vwap":374},"2026-09-04",25.66,25.7328,25.6573,25.7051,-0.0049,85751.796299,510,25.7012,{"date":376,"open":377,"high":378,"low":379,"close":357,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",25.59,25.76,25.5772,0.0775,0.3,103019.888046,518,25.678,{"date":386,"open":387,"high":367,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",25.53,25.6325,0.1225,0.48,136449.73221,688,25.6189,{"date":395,"open":323,"high":396,"low":295,"close":295,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",25.6499,-0.096,-0.37,114247.350551,651,25.554,{"date":403,"open":357,"high":357,"low":322,"close":404,"change":405,"percent_change":398,"volume":406,"transactions":407,"vwap":408},"2026-08-31",25.606,-0.094,148467.952551,756,25.6504,{"date":410,"open":274,"high":274,"low":411,"close":277,"change":257,"percent_change":258,"volume":412,"transactions":413,"vwap":414},"2026-08-28",25.6,103732.950331,719,25.6818,{"date":416,"open":349,"high":359,"low":284,"close":359,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",0.17,0.66,127967.445389,733,25.6831,{"date":423,"open":349,"high":424,"low":256,"close":256,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",25.83,-0.29,-1.12,143074.942437,723,25.5975,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":198,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",25.9,25.8,25.86,0.23,133879.16324,1184,25.8251,{"date":440,"open":348,"high":433,"low":277,"close":433,"change":223,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",0.35,159785.018502,1051,25.7568,{"date":446,"open":275,"high":275,"low":277,"close":357,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",0.03,0.12,132784.088018,716,25.7556,{"date":453,"open":348,"high":454,"low":276,"close":276,"change":258,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",25.79,-0.62,112194.105036,639,25.7349,{"date":460,"open":434,"high":461,"low":462,"close":463,"change":309,"percent_change":309,"volume":464,"transactions":465,"vwap":466},"2026-08-19",25.91,25.8051,25.84,126588.675163,594,25.8576,{"date":468,"open":274,"high":285,"low":469,"close":463,"change":198,"percent_change":435,"volume":470,"transactions":471,"vwap":472},"2026-08-18",25.778,93461.746241,588,25.8188,{"date":474,"open":433,"high":475,"low":274,"close":274,"change":476,"percent_change":257,"volume":477,"transactions":478,"vwap":479},"2026-08-17",25.87,-0.01,55334.388681,489,25.8175,{"date":481,"open":482,"high":482,"low":454,"close":454,"change":268,"percent_change":149,"volume":483,"transactions":484,"vwap":485},"2026-08-14",25.92,106251.388613,728,25.8486,{"date":487,"open":454,"high":432,"low":454,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",25.88,0.05,0.19,102577.481981,531,25.8516,{"date":495,"open":275,"high":496,"low":378,"close":424,"change":287,"percent_change":288,"volume":497,"transactions":498,"vwap":499},"2026-08-12",25.8599,106217.7154,691,25.8097,{"date":501,"open":502,"high":503,"low":264,"close":277,"change":504,"percent_change":120,"volume":505,"transactions":506,"vwap":507},"2026-08-11",25.73,25.815,-0.0301,76831.92232,804,25.753,{"date":509,"open":348,"high":275,"low":265,"close":510,"change":144,"percent_change":189,"volume":511,"transactions":512,"vwap":513},"2026-08-10",25.7301,84693.277663,649,25.771,{"date":515,"open":264,"high":274,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",25.6299,25.7501,0.2101,0.82,89053.396862,587,25.7092,{"date":524,"open":264,"high":525,"low":266,"close":253,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",25.7199,-0.06,-0.23,112356.015355,676,25.6042,{"date":532,"open":502,"high":378,"low":411,"close":411,"change":425,"percent_change":426,"volume":533,"transactions":534,"vwap":535},"2026-08-05",117073.701208,544,25.6545,{"date":537,"open":301,"high":538,"low":301,"close":538,"change":390,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",25.89,1.89,150051.3114,605,25.7762,{"date":544,"open":238,"high":545,"low":546,"close":547,"change":448,"percent_change":72,"volume":548,"transactions":549,"vwap":550},"2026-08-03",25.47,25.265,25.41,171711.452835,777,25.3925,{"date":552,"open":18,"high":205,"low":553,"close":238,"change":309,"percent_change":309,"volume":554,"transactions":555,"vwap":556},"2026-07-31",25.14,104140.706856,767,25.2706,{"date":558,"open":559,"high":560,"low":559,"close":238,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",25,25.31,0.39,1.57,73064.5042,645,25.1829,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",25.16,24.87,24.9,-0.28,-1.11,196370.500093,885,24.9574,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":529,"vwap":585},"2026-07-28",25.15,25.325,25.07,25.18,-0.27,-1.06,126133.876349,25.1831,{"date":587,"open":547,"high":196,"low":316,"close":196,"change":223,"percent_change":441,"volume":588,"transactions":589,"vwap":590},"2026-07-27",44051.817432,441,25.3747,{"date":592,"open":301,"high":331,"low":197,"close":205,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",-0.13,-0.51,172288.210731,656,25.4114,{"date":599,"open":266,"high":253,"low":547,"close":255,"change":526,"percent_change":527,"volume":600,"transactions":601,"vwap":602},"2026-07-23",85085.038982,566,25.4664,{"date":604,"open":502,"high":605,"low":387,"close":331,"change":21,"percent_change":52,"volume":606,"transactions":607,"vwap":608},"2026-07-22",25.7887,137920.640621,583,25.6592,{"date":610,"open":411,"high":611,"low":377,"close":265,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",25.7899,0.191,0.75,168465.4051,812,25.7129,{"date":618,"open":387,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",25.615,25.48,25.529,0.079,0.31,100111.045145,466,25.5411,{"date":628,"open":620,"high":629,"low":630,"close":196,"change":45,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-17",25.574,25.42,-0.82,90718.20526,455,25.4948,{"date":636,"open":359,"high":359,"low":637,"close":367,"change":268,"percent_change":149,"volume":638,"transactions":639,"vwap":640},"2026-07-16",25.575,82408.27885,614,25.6345,{"date":642,"open":411,"high":643,"low":411,"close":348,"change":489,"percent_change":490,"volume":644,"transactions":645,"vwap":646},"2026-07-15",25.81,121564.0416,711,25.7208,{"date":648,"open":264,"high":359,"low":377,"close":277,"change":489,"percent_change":490,"volume":649,"transactions":650,"vwap":651},"2026-07-14",82669.675141,409,25.6852,{"date":653,"open":294,"high":367,"low":654,"close":294,"change":216,"percent_change":120,"volume":655,"transactions":656,"vwap":657},"2026-07-13",25.5601,101208.127561,451,25.6033,{"date":659,"open":266,"high":264,"low":266,"close":276,"change":660,"percent_change":257,"volume":661,"transactions":9,"vwap":276},"2026-07-10",-0.009,79200,{"date":663,"open":302,"high":348,"low":323,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-09",25.689,0.179,0.7,78800,{"date":669,"open":670,"high":301,"low":197,"close":295,"change":231,"percent_change":232,"volume":671,"transactions":9,"vwap":295},"2026-07-08",25.44,130300,{"date":673,"open":411,"high":674,"low":222,"close":545,"change":527,"percent_change":675,"volume":676,"transactions":9,"vwap":545},"2026-07-07",25.679,-0.89,105200,{"date":678,"open":331,"high":357,"low":331,"close":277,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":277},"2026-07-06",0.15,0.59,84100,{"date":683,"open":411,"high":284,"low":684,"close":331,"change":476,"percent_change":257,"volume":685,"transactions":9,"vwap":331},"2026-07-02",25.392,92900,{"date":687,"open":322,"high":302,"low":688,"close":323,"change":257,"percent_change":258,"volume":689,"transactions":9,"vwap":323},"2026-07-01",25.535,77300,{"date":691,"open":692,"high":411,"low":560,"close":411,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":411},"2026-06-30",25.46,0.18,0.71,218200,{"date":697,"open":196,"high":387,"low":18,"close":630,"change":417,"percent_change":698,"volume":699,"transactions":9,"vwap":630},"2026-06-29",0.67,104400,{"date":701,"open":205,"high":187,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-26",25.25,-0.19,-0.75,142100,{"date":707,"open":692,"high":301,"low":197,"close":670,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":670},"2026-06-25",-0.18,-0.7,140800,{"date":712,"open":349,"high":274,"low":266,"close":284,"change":257,"percent_change":258,"volume":713,"transactions":9,"vwap":284},"2026-06-24",443900,{"date":715,"open":254,"high":357,"low":331,"close":367,"change":703,"percent_change":716,"volume":717,"transactions":9,"vwap":367},"2026-06-23",-0.74,91500,{"date":719,"open":348,"high":488,"low":276,"close":285,"change":435,"percent_change":720,"volume":721,"transactions":9,"vwap":285},"2026-06-22",0.9,144200,{"date":723,"open":331,"high":264,"low":331,"close":284,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":284},"2026-06-18",0.164,0.64,121400,{"date":728,"open":729,"high":377,"low":730,"close":731,"change":732,"percent_change":361,"volume":733,"transactions":9,"vwap":731},"2026-06-17",25.527,25.405,25.456,0.035,87700,{"date":735,"open":253,"high":411,"low":630,"close":736,"change":737,"percent_change":342,"volume":738,"transactions":9,"vwap":736},"2026-06-16",25.421,-0.129,56000,{"date":740,"open":331,"high":741,"low":742,"close":331,"change":223,"percent_change":441,"volume":743,"transactions":9,"vwap":331},"2026-06-15",25.809,25.541,149600,{"date":745,"open":18,"high":253,"low":746,"close":692,"change":198,"percent_change":199,"volume":747,"transactions":9,"vwap":692},"2026-06-12",25.345,43000,{"date":749,"open":750,"high":670,"low":568,"close":187,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":187},"2026-06-11",25.17,0.295,1.18,105000,{"date":755,"open":316,"high":756,"low":757,"close":758,"change":45,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-10",25.33,25.059999,25.105,-0.83,172100,{"date":762,"open":692,"high":387,"low":757,"close":763,"change":764,"percent_change":100,"volume":765,"transactions":9,"vwap":763},"2026-06-09",25.315,-0.075,102900,{"date":767,"open":670,"high":670,"low":316,"close":195,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":195},"2026-06-08",0.1,0.4,179600,{"date":772,"open":322,"high":322,"low":773,"close":238,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":238},"2026-06-05",25.23,-0.335,-1.31,217400,{"date":778,"open":256,"high":294,"low":196,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-04",25.625,0.075,0.29,85500,{"date":784,"open":277,"high":357,"low":301,"close":331,"change":189,"percent_change":278,"volume":785,"transactions":9,"vwap":331},"2026-06-03",63200,{"date":787,"open":284,"high":349,"low":620,"close":349,"change":223,"percent_change":441,"volume":788,"transactions":9,"vwap":349},"2026-06-02",170900,{"date":790,"open":387,"high":267,"low":791,"close":253,"change":732,"percent_change":361,"volume":792,"transactions":9,"vwap":253},"2026-06-01",25.485,58500,{"date":794,"open":253,"high":253,"low":196,"close":795,"change":216,"percent_change":120,"volume":796,"transactions":9,"vwap":795},"2026-05-29",25.505,87000,{"date":798,"open":222,"high":323,"low":205,"close":688,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":688},"2026-05-28",0.155,0.61,335800,{"date":803,"open":316,"high":187,"low":316,"close":222,"change":144,"percent_change":189,"volume":804,"transactions":9,"vwap":222},"2026-05-27",95400,{"date":806,"open":256,"high":256,"low":222,"close":187,"change":45,"percent_change":631,"volume":807,"transactions":9,"vwap":187},"2026-05-26",117900,{"date":809,"open":276,"high":264,"low":810,"close":267,"change":287,"percent_change":288,"volume":811,"transactions":9,"vwap":267},"2026-05-22",25.395,898300,{"date":813,"open":255,"high":322,"low":810,"close":620,"change":45,"percent_change":631,"volume":814,"transactions":9,"vwap":620},"2026-05-21",993800,{"date":816,"open":620,"high":264,"low":731,"close":264,"change":381,"percent_change":752,"volume":817,"transactions":9,"vwap":264},"2026-05-20",130000,{"date":819,"open":620,"high":620,"low":316,"close":195,"change":120,"percent_change":820,"volume":821,"transactions":9,"vwap":195},"2026-05-19",-0.47,84500,{"date":823,"open":545,"high":253,"low":630,"close":295,"change":824,"percent_change":526,"volume":825,"transactions":9,"vwap":295},"2026-05-18",-0.015,76300,{"date":827,"open":377,"high":277,"low":266,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-15",25.525,-0.215,-0.84,89800,{"date":833,"open":277,"high":359,"low":322,"close":359,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":359},"2026-05-14",0.11,0.43,119500,{"date":838,"open":545,"high":302,"low":196,"close":349,"change":768,"percent_change":561,"volume":839,"transactions":9,"vwap":349},"2026-05-13",80200,{"date":841,"open":267,"high":267,"low":187,"close":387,"change":842,"percent_change":247,"volume":843,"transactions":9,"vwap":387},"2026-05-12",-0.05,83100,{"date":845,"open":256,"high":367,"low":323,"close":322,"change":198,"percent_change":199,"volume":846,"transactions":9,"vwap":322},"2026-05-11",102700,{"date":848,"open":377,"high":267,"low":301,"close":301,"change":198,"percent_change":199,"volume":849,"transactions":9,"vwap":301},"2026-05-08",124600,{"date":851,"open":267,"high":267,"low":196,"close":692,"change":593,"percent_change":594,"volume":852,"transactions":9,"vwap":692},"2026-05-07",149000,{"date":854,"open":377,"high":284,"low":692,"close":377,"change":768,"percent_change":561,"volume":855,"transactions":9,"vwap":377},"2026-05-06",343700,{"date":857,"open":670,"high":323,"low":670,"close":255,"change":679,"percent_change":680,"volume":858,"transactions":9,"vwap":255},"2026-05-05",330700,{"date":860,"open":20,"high":255,"low":756,"close":861,"change":268,"percent_change":149,"volume":862,"transactions":9,"vwap":861},"2026-05-04",25.34,181500,{"date":864,"open":545,"high":255,"low":195,"close":20,"change":324,"percent_change":325,"volume":865,"transactions":9,"vwap":20},"2026-05-01",81300,{"date":867,"open":195,"high":301,"low":702,"close":547,"change":324,"percent_change":325,"volume":868,"transactions":9,"vwap":547},"2026-04-30",188800,{"date":870,"open":18,"high":187,"low":213,"close":195,"change":447,"percent_change":448,"volume":871,"transactions":9,"vwap":195},"2026-04-29",126100,{"date":873,"open":545,"high":545,"low":17,"close":205,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":205},"2026-04-28",-0.1,-0.39,96100,{"date":878,"open":187,"high":692,"low":879,"close":692,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":692},"2026-04-27",25.321,-0.195,-0.76,58000,{"date":884,"open":277,"high":502,"low":295,"close":885,"change":780,"percent_change":781,"volume":886,"transactions":9,"vwap":885},"2026-04-24",25.655,108000,{"date":888,"open":411,"high":885,"low":889,"close":322,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":322},"2026-04-23",25.445,-0.105,-0.41,534800,{"date":894,"open":266,"high":264,"low":266,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-22",25.685,0.085,0.33,206200,{"date":900,"open":331,"high":411,"low":620,"close":411,"change":71,"percent_change":901,"volume":902,"transactions":9,"vwap":411},"2026-04-21",0.27,69200,{"date":904,"open":411,"high":411,"low":20,"close":387,"change":703,"percent_change":716,"volume":905,"transactions":9,"vwap":387},"2026-04-20",128300,{"date":907,"open":331,"high":359,"low":253,"close":265,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":265},"2026-04-17",0.224,0.88,184500,{"date":912,"open":545,"high":266,"low":913,"close":914,"change":915,"percent_change":232,"volume":916,"transactions":9,"vwap":914},"2026-04-16",25.332,25.496,0.041,118100,{"date":918,"open":560,"high":620,"low":560,"close":919,"change":920,"percent_change":768,"volume":921,"transactions":9,"vwap":919},"2026-04-15",25.455,0.025,74800,{"date":923,"open":197,"high":692,"low":230,"close":20,"change":287,"percent_change":288,"volume":924,"transactions":9,"vwap":20},"2026-04-14",80600,{"date":926,"open":927,"high":316,"low":928,"close":316,"change":489,"percent_change":929,"volume":930,"transactions":9,"vwap":316},"2026-04-13",25.2,25.1,0.2,68600,{"date":932,"open":580,"high":702,"low":933,"close":702,"change":623,"percent_change":934,"volume":935,"transactions":9,"vwap":702},"2026-04-10",25.049999,1.24,84600,{"date":937,"open":570,"high":938,"low":570,"close":939,"change":296,"percent_change":231,"volume":940,"transactions":9,"vwap":939},"2026-04-09",25.02,24.94,196600,{"date":942,"open":559,"high":559,"low":943,"close":944,"change":287,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-08",24.86,24.93,0.52,55300,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":448,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-07",24.69,24.8,24.53,0.49,219500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":71,"percent_change":207,"volume":960,"transactions":9,"vwap":959},"2026-04-06",24.7,24.72,24.6,24.68,138400,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":929,"percent_change":519,"volume":921,"transactions":9,"vwap":964},"2026-04-02",24.5,24.61,24.45,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":593,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-01",24.55,24.71,24.34,24.41,-0.53,357900,{"date":975,"open":965,"high":976,"low":977,"close":978,"change":199,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-31",24.57,24.33,24.54,0.99,186200,{"date":982,"open":983,"high":984,"low":25,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-30",24.42,24.46,24.3,-0.14,-0.57,127700,{"date":990,"open":991,"high":992,"low":991,"close":991,"change":120,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-03-27",24.44,24.52,-0.49,71100,{"date":996,"open":969,"high":969,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-26",24.48,24.56,-0.45,-1.8,125500,{"date":1003,"open":928,"high":928,"low":1004,"close":1005,"change":489,"percent_change":929,"volume":1006,"transactions":9,"vwap":1005},"2026-03-25",24.922,25.01,34800,{"date":1008,"open":1009,"high":1010,"low":943,"close":1011,"change":593,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-24",24.89,25.030001,24.96,-0.52,46700,{"date":1015,"open":559,"high":578,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-23",24.95,25.09,0.211,0.85,39900,{"date":1022,"open":933,"high":757,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-20",24.83,24.879,-0.271,-1.08,66800,{"date":1029,"open":1010,"high":1030,"low":559,"close":578,"change":768,"percent_change":769,"volume":924,"transactions":9,"vwap":578},"2026-03-19",25.165,{"date":1032,"open":1033,"high":1033,"low":1010,"close":933,"change":45,"percent_change":759,"volume":1034,"transactions":9,"vwap":933},"2026-03-18",25.233,100800,{"date":1036,"open":750,"high":238,"low":750,"close":17,"change":929,"percent_change":1037,"volume":1038,"transactions":9,"vwap":17},"2026-03-17",0.8,119000,{"date":1040,"open":1041,"high":1030,"low":1041,"close":757,"change":679,"percent_change":1042,"volume":1043,"transactions":9,"vwap":757},"2026-03-16",24.99,0.6,66600,{"date":1045,"open":757,"high":1046,"low":1047,"close":1048,"change":189,"percent_change":115,"volume":1049,"transactions":9,"vwap":1048},"2026-03-13",25.11,24.88,24.91,57400,{"date":1051,"open":773,"high":773,"low":1016,"close":1041,"change":582,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1041},"2026-03-12",-1.07,111400,{"date":1055,"open":1056,"high":756,"low":553,"close":17,"change":71,"percent_change":207,"volume":1057,"transactions":9,"vwap":17},"2026-03-11",25.21,237700,{"date":1059,"open":861,"high":195,"low":750,"close":19,"change":21,"percent_change":22,"volume":1060,"transactions":9,"vwap":19},"2026-03-10",163500,{"date":1062,"open":568,"high":205,"low":578,"close":205,"change":448,"percent_change":390,"volume":1063,"transactions":9,"vwap":205},"2026-03-09",339600,{"date":1065,"open":756,"high":756,"low":19,"close":230,"change":247,"percent_change":80,"volume":1066,"transactions":9,"vwap":230},"2026-03-06",130200,{"date":1068,"open":620,"high":301,"low":213,"close":670,"change":476,"percent_change":257,"volume":1069,"transactions":9,"vwap":670},"2026-03-05",134900,{"date":1071,"open":222,"high":331,"low":222,"close":196,"change":1072,"percent_change":582,"volume":1073,"transactions":9,"vwap":196},"2026-03-04",-0.07,235500,{"date":1075,"open":266,"high":411,"low":756,"close":301,"change":120,"percent_change":820,"volume":1076,"transactions":9,"vwap":301},"2026-03-03",210400,{"date":1078,"open":387,"high":294,"low":545,"close":302,"change":144,"percent_change":189,"volume":1079,"transactions":9,"vwap":302},"2026-03-02",81600,{"date":1081,"open":267,"high":277,"low":253,"close":367,"change":842,"percent_change":703,"volume":1082,"transactions":9,"vwap":367},"2026-02-27",228200,{"date":1084,"open":1085,"high":1085,"low":284,"close":357,"change":257,"percent_change":258,"volume":1086,"transactions":9,"vwap":357},"2026-02-26",25.77,107900,{"date":1088,"open":266,"high":378,"low":266,"close":348,"change":287,"percent_change":288,"volume":1089,"transactions":9,"vwap":348},"2026-02-25",154200,{"date":1091,"open":301,"high":294,"low":20,"close":284,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":284},"2026-02-24",-0.11,-0.43,99600,{"date":1096,"open":275,"high":488,"low":284,"close":502,"change":1092,"percent_change":1093,"volume":1097,"transactions":9,"vwap":502},"2026-02-23",140000,{"date":1099,"open":275,"high":461,"low":348,"close":463,"change":874,"percent_change":875,"volume":1100,"transactions":9,"vwap":463},"2026-02-20",189600,{"date":1102,"open":424,"high":1103,"low":291,"close":1103,"change":325,"percent_change":623,"volume":1076,"transactions":9,"vwap":1103},"2026-02-19",25.94,{"date":1105,"open":424,"high":1106,"low":359,"close":434,"change":231,"percent_change":679,"volume":1107,"transactions":9,"vwap":434},"2026-02-18",26.030001,443300,{"date":1109,"open":502,"high":461,"low":294,"close":275,"change":309,"percent_change":309,"volume":1110,"transactions":9,"vwap":275},"2026-02-17",127200,{"date":1112,"open":274,"high":538,"low":1113,"close":275,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":275},"2026-02-13",25.725,0.095,0.37,188700,{"date":1118,"open":1119,"high":1120,"low":277,"close":1113,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1113},"2026-02-12",26.040001,26.07,-0.315,-1.21,187100,{"date":1125,"open":1120,"high":1126,"low":475,"close":1119,"change":71,"percent_change":901,"volume":1127,"transactions":9,"vwap":1119},"2026-02-11",26.11,431600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":324,"percent_change":325,"volume":1133,"transactions":9,"vwap":1132},"2026-02-10",26,26.135,25.97,754800,{"date":1135,"open":643,"high":1136,"low":643,"close":1137,"change":309,"percent_change":309,"volume":1138,"transactions":9,"vwap":1137},"2026-02-09",26.1,25.95,231300,{"date":1140,"open":277,"high":1137,"low":277,"close":1137,"change":199,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1137},"2026-02-06",0.93,115800,{"date":1144,"open":348,"high":1145,"low":267,"close":357,"change":986,"percent_change":1146,"volume":1147,"transactions":9,"vwap":357},"2026-02-05",25.99,-0.54,130400,{"date":1149,"open":1150,"high":1130,"low":277,"close":285,"change":593,"percent_change":342,"volume":1151,"transactions":9,"vwap":285},"2026-02-04",25.96,274200,{"date":1153,"open":1120,"high":1154,"low":461,"close":1155,"change":593,"percent_change":342,"volume":1156,"transactions":9,"vwap":1155},"2026-02-03",26.23,25.98,188900,{"date":1158,"open":1159,"high":1160,"low":1137,"close":1126,"change":296,"percent_change":231,"volume":1161,"transactions":9,"vwap":1126},"2026-02-02",26.049999,26.175,833700,{"date":1163,"open":1126,"high":1164,"low":1137,"close":1136,"change":1072,"percent_change":582,"volume":1165,"transactions":9,"vwap":1136},"2026-01-30",26.14,152000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":489,"percent_change":490,"volume":1172,"transactions":9,"vwap":1171},"2026-01-29",26.12,26.24,26.02,26.17,144400,{"date":1174,"open":1175,"high":1176,"low":1170,"close":1168,"change":526,"percent_change":527,"volume":1177,"transactions":9,"vwap":1168},"2026-01-28",26.18,26.26,611900,{"date":1179,"open":1180,"high":1181,"low":1164,"close":1175,"change":708,"percent_change":1182,"volume":1147,"transactions":9,"vwap":1175},"2026-01-27",26.21,26.215,-0.68,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":45,"volume":1189,"transactions":9,"vwap":1187},"2026-01-26",26.37,26.5,26.36,-0.055,261200,{"date":1191,"open":1192,"high":1186,"low":1193,"close":1194,"change":824,"percent_change":526,"volume":1195,"transactions":9,"vwap":1194},"2026-01-23",26.35,26.25,26.415,128500,{"date":1197,"open":1154,"high":1198,"low":1154,"close":1199,"change":768,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-22",26.45,26.43,0.38,107300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":448,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-21",26.19,26.34,26.059999,26.33,0.46,185300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1180,"change":120,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1180},"2026-01-20",26.28,26.315,26.127,-0.46,143200,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1207,"change":447,"percent_change":834,"volume":1221,"transactions":9,"vwap":1207},"2026-01-16",26.75,26.288,207300,{"date":1223,"open":1224,"high":1225,"low":1193,"close":1226,"change":223,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-15",26.41,26.49,26.3,0.34,76400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1180,"change":189,"percent_change":100,"volume":1234,"transactions":9,"vwap":1180},"2026-01-14",26.27,26.64,26.2,187300,{"date":1236,"open":1237,"high":1238,"low":1212,"close":1239,"change":268,"percent_change":1240,"volume":1094,"transactions":9,"vwap":1239},"2026-01-13",26.46,26.72,26.29,-0.34,{"date":1242,"open":1192,"high":1198,"low":1239,"close":1243,"change":296,"percent_change":231,"volume":1244,"transactions":9,"vwap":1243},"2026-01-12",26.38,155900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1185,"change":834,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1185},"2026-01-09",26.233,26.42,26.181,0.42,62800,{"date":1253,"open":1193,"high":1243,"low":1171,"close":1176,"change":296,"percent_change":231,"volume":1254,"transactions":9,"vwap":1176},"2026-01-08",114600,{"date":1256,"open":1257,"high":1192,"low":1154,"close":1193,"change":593,"percent_change":993,"volume":1258,"transactions":9,"vwap":1193},"2026-01-07",26.32,97600,{"date":1260,"open":1212,"high":1243,"low":1171,"close":1243,"change":325,"percent_change":381,"volume":1261,"transactions":9,"vwap":1243},"2026-01-06",132600,{"date":1263,"open":1154,"high":1224,"low":1264,"close":1226,"change":325,"percent_change":623,"volume":1265,"transactions":9,"vwap":1226},"2026-01-05",26.198,57500,{"date":1267,"open":1233,"high":1268,"low":1159,"close":1268,"change":198,"percent_change":435,"volume":1269,"transactions":9,"vwap":1268},"2026-01-02",26.22,76800,{"date":1271,"open":1272,"high":1226,"low":1126,"close":1272,"change":296,"percent_change":231,"volume":1273,"transactions":9,"vwap":1272},"2025-12-31",26.16,61800,{"date":1275,"open":1276,"high":1276,"low":1168,"close":1277,"change":144,"percent_change":189,"volume":994,"transactions":9,"vwap":1277},"2025-12-30",26.4,26.15,{"date":1279,"open":1233,"high":1226,"low":1277,"close":1171,"change":874,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1171},"2025-12-29",-0.38,53700,{"date":1283,"open":1204,"high":1257,"low":1284,"close":1231,"change":71,"percent_change":901,"volume":1285,"transactions":9,"vwap":1231},"2025-12-26",26.09,52600,{"date":1287,"open":1169,"high":1231,"low":1288,"close":1233,"change":144,"percent_change":189,"volume":1289,"transactions":9,"vwap":1233},"2025-12-24",26.145,60200,{"date":1291,"open":1120,"high":1231,"low":1120,"close":1268,"change":527,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1268},"2025-12-23",-0.87,106400,{"date":1295,"open":1186,"high":1296,"low":1297,"close":1198,"change":296,"percent_change":231,"volume":1298,"transactions":9,"vwap":1198},"2025-12-22",26.59,26.385,112400,{"date":1300,"open":1192,"high":1186,"low":1231,"close":1301,"change":223,"percent_change":1227,"volume":1302,"transactions":9,"vwap":1301},"2025-12-19",26.44,193800,{"date":1304,"open":1277,"high":1305,"low":1277,"close":1192,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1192},"2025-12-18",26.39,0.25,0.96,69300,{"date":1310,"open":1212,"high":1226,"low":1120,"close":1136,"change":21,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1136},"2025-12-17",-0.65,99100,{"date":1314,"open":1193,"high":1231,"low":1126,"close":1231,"change":216,"percent_change":1092,"volume":1315,"transactions":9,"vwap":1231},"2025-12-16",121200,{"date":1317,"open":1305,"high":1186,"low":1268,"close":1226,"change":287,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1226},"2025-12-15",0.5,61600,{"date":1321,"open":24,"high":24,"low":1164,"close":1171,"change":527,"percent_change":1292,"volume":1322,"transactions":9,"vwap":1171},"2025-12-12",50600,{"date":1324,"open":1276,"high":1186,"low":1193,"close":1276,"change":71,"percent_change":901,"volume":1325,"transactions":9,"vwap":1276},"2025-12-11",87500,{"date":1327,"open":1154,"high":1328,"low":1272,"close":1207,"change":223,"percent_change":1227,"volume":1329,"transactions":9,"vwap":1207},"2025-12-10",26.52,52900,{"date":1331,"open":1164,"high":1332,"low":1164,"close":1169,"change":679,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1169},"2025-12-09",26.323,0.57,55200,{"date":1336,"open":1239,"high":1239,"low":1284,"close":1284,"change":247,"percent_change":881,"volume":1337,"transactions":9,"vwap":1284},"2025-12-08",62900,{"date":1339,"open":1257,"high":1192,"low":1233,"close":1239,"change":1092,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1239},"2025-12-05",-0.42,61300,{"date":1343,"open":1212,"high":1276,"low":1284,"close":1276,"change":897,"percent_change":1344,"volume":836,"transactions":9,"vwap":1276},"2025-12-04",1.27,{"date":1346,"open":1284,"high":1168,"low":1159,"close":1120,"change":489,"percent_change":490,"volume":1347,"transactions":9,"vwap":1120},"2025-12-03",135800,{"date":1349,"open":1164,"high":1171,"low":1130,"close":1170,"change":325,"percent_change":623,"volume":1350,"transactions":9,"vwap":1170},"2025-12-02",79400,{"date":1352,"open":1284,"high":1136,"low":482,"close":1103,"change":240,"percent_change":987,"volume":1353,"transactions":9,"vwap":1103},"2025-12-01",71500,{"date":1355,"open":1130,"high":1284,"low":1137,"close":1284,"change":448,"percent_change":1208,"volume":1356,"transactions":9,"vwap":1284},"2025-11-28",30400,{"date":1358,"open":1155,"high":1359,"low":1360,"close":1132,"change":1361,"percent_change":1019,"volume":1362,"transactions":9,"vwap":1132},"2025-11-26",26.042,25.791,0.22,55000,{"date":1364,"open":265,"high":1365,"low":256,"close":348,"change":199,"percent_change":303,"volume":1366,"transactions":9,"vwap":348},"2025-11-25",25.854,125400,{"date":1368,"open":295,"high":1369,"low":560,"close":295,"change":287,"percent_change":288,"volume":1370,"transactions":9,"vwap":295},"2025-11-24",25.666,263100,{"date":1372,"open":195,"high":349,"low":215,"close":222,"change":37,"percent_change":1373,"volume":1374,"transactions":9,"vwap":222},"2025-11-21",-0.86,288900,{"date":1376,"open":1132,"high":1206,"low":331,"close":411,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":411},"2025-11-20",-0.245,-0.95,105900,{"date":1381,"open":1085,"high":1145,"low":348,"close":1382,"change":296,"percent_change":231,"volume":1043,"transactions":9,"vwap":1382},"2025-11-19",25.845,{"date":1384,"open":265,"high":538,"low":349,"close":1385,"change":896,"percent_change":897,"volume":1386,"transactions":9,"vwap":1385},"2025-11-18",25.835,43800,{"date":1388,"open":285,"high":1106,"low":357,"close":348,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":348},"2025-11-17",-0.156,-0.6,107500,{"date":1393,"open":538,"high":1394,"low":503,"close":1395,"change":1396,"percent_change":768,"volume":1397,"transactions":9,"vwap":1395},"2025-11-14",26.08,25.906,0.026,70600,{"date":1399,"open":1239,"high":1239,"low":434,"close":488,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":488},"2025-11-13",-0.286,-1.09,68200,{"date":1404,"open":1180,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":144,"volume":1409,"transactions":9,"vwap":1407},"2025-11-12",26.275,26.108,26.166,-0.004,59400,{"date":1411,"open":1284,"high":1212,"low":1412,"close":1171,"change":874,"percent_change":1280,"volume":1269,"transactions":9,"vwap":1171},"2025-11-11",26.063,{"date":1414,"open":1305,"high":1305,"low":1131,"close":1231,"change":693,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1231},"2025-11-10",0.69,203000,{"date":1418,"open":488,"high":1171,"low":488,"close":1284,"change":490,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1284},"2025-11-07",0.73,213500,{"date":1422,"open":1423,"high":1233,"low":432,"close":432,"change":45,"percent_change":1424,"volume":1425,"transactions":9,"vwap":432},"2025-11-06",26.065001,-0.8,181200,{"date":1427,"open":1150,"high":1193,"low":1150,"close":1126,"change":223,"percent_change":441,"volume":1428,"transactions":9,"vwap":1126},"2025-11-05",120500,{"date":1430,"open":1130,"high":1180,"low":1130,"close":1170,"change":189,"percent_change":278,"volume":1431,"transactions":9,"vwap":1170},"2025-11-04",90900,{"date":1433,"open":1154,"high":1154,"low":1145,"close":1136,"change":120,"percent_change":1215,"volume":1434,"transactions":9,"vwap":1136},"2025-11-03",288800,{"date":1436,"open":1204,"high":1193,"low":1159,"close":1268,"change":448,"percent_change":1208,"volume":1437,"transactions":9,"vwap":1268},"2025-10-31",174300,{"date":1439,"open":1136,"high":1193,"low":1159,"close":1136,"change":526,"percent_change":527,"volume":1440,"transactions":9,"vwap":1136},"2025-10-30",81200,{"date":1442,"open":1276,"high":1276,"low":1277,"close":1272,"change":189,"percent_change":100,"volume":1443,"transactions":9,"vwap":1272},"2025-10-29",112600,{"date":1445,"open":1224,"high":1224,"low":1446,"close":1169,"change":1280,"percent_change":1447,"volume":1428,"transactions":9,"vwap":1169},"2025-10-28",26.125,-1.43,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":417,"percent_change":725,"volume":1453,"transactions":9,"vwap":1452},"2025-10-27",26.67,26.456,26.62,52000,{"date":1455,"open":1180,"high":1456,"low":1180,"close":1198,"change":693,"percent_change":1415,"volume":1457,"transactions":9,"vwap":1198},"2025-10-24",26.58,93000,{"date":1459,"open":1231,"high":1460,"low":1231,"close":1231,"change":216,"percent_change":1092,"volume":1461,"transactions":9,"vwap":1231},"2025-10-23",26.499,76000,{"date":1463,"open":1185,"high":1464,"low":1284,"close":1226,"change":189,"percent_change":100,"volume":1465,"transactions":9,"vwap":1226},"2025-10-22",26.418,56600,{"date":1467,"open":1186,"high":1186,"low":1468,"close":1243,"change":223,"percent_change":1227,"volume":882,"transactions":9,"vwap":1243},"2025-10-21",26.235,{"date":1470,"open":1169,"high":1471,"low":1154,"close":1239,"change":476,"percent_change":257,"volume":1472,"transactions":9,"vwap":1239},"2025-10-20",26.47,55900,{"date":1474,"open":1159,"high":1192,"low":1159,"close":1226,"change":679,"percent_change":1333,"volume":1475,"transactions":9,"vwap":1226},"2025-10-17",79800,{"date":1477,"open":1212,"high":1226,"low":1126,"close":1277,"change":526,"percent_change":527,"volume":1478,"transactions":9,"vwap":1277},"2025-10-16",70400,{"date":1480,"open":1226,"high":1237,"low":1136,"close":1180,"change":874,"percent_change":1280,"volume":831,"transactions":9,"vwap":1180},"2025-10-15",{"date":1482,"open":1193,"high":1207,"low":1159,"close":1483,"change":768,"percent_change":1200,"volume":1484,"transactions":9,"vwap":1483},"2025-10-14",26.31,74300,{"date":1486,"open":1126,"high":1487,"low":1126,"close":1180,"change":781,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1180},"2025-10-13",26.455,1.12,69700,{"date":1491,"open":1206,"high":1276,"low":482,"close":482,"change":258,"percent_change":1492,"volume":1493,"transactions":9,"vwap":482},"2025-10-10",-0.61,71900,{"date":1495,"open":1496,"high":1243,"low":1394,"close":1394,"change":120,"percent_change":1215,"volume":1497,"transactions":9,"vwap":1394},"2025-10-09",26.221,33000,{"date":1499,"open":1394,"high":1224,"low":1394,"close":1233,"change":768,"percent_change":1200,"volume":1500,"transactions":9,"vwap":1233},"2025-10-08",124000,{"date":1502,"open":1272,"high":1257,"low":1394,"close":1136,"change":240,"percent_change":987,"volume":1503,"transactions":9,"vwap":1136},"2025-10-07",103800,{"date":1505,"open":1277,"high":1192,"low":1126,"close":1193,"change":257,"percent_change":240,"volume":1506,"transactions":9,"vwap":1193},"2025-10-06",73100,{"date":1508,"open":1193,"high":1257,"low":1164,"close":1239,"change":309,"percent_change":309,"volume":1509,"transactions":9,"vwap":1239},"2025-10-03",49900,{"date":1511,"open":1180,"high":1226,"low":1394,"close":1239,"change":223,"percent_change":1227,"volume":1512,"transactions":9,"vwap":1239},"2025-10-02",161100,{"date":1514,"open":1176,"high":1212,"low":1150,"close":1233,"change":526,"percent_change":527,"volume":1515,"transactions":9,"vwap":1233},"2025-10-01",101800,{"date":1517,"open":1193,"high":1226,"low":1277,"close":1176,"change":324,"percent_change":325,"volume":1518,"transactions":9,"vwap":1176},"2025-09-30",282300,{"date":1520,"open":1154,"high":1521,"low":1522,"close":1169,"change":476,"percent_change":257,"volume":1523,"transactions":9,"vwap":1169},"2025-09-29",26.325,26.152,82400,{"date":1525,"open":1175,"high":1192,"low":1394,"close":1193,"change":679,"percent_change":1333,"volume":1526,"transactions":9,"vwap":1193},"2025-09-26",109700,{"date":1528,"open":1154,"high":1154,"low":1136,"close":1136,"change":149,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1136},"2025-09-25",-1.32,255900,{"date":1532,"open":1533,"high":1533,"low":1276,"close":1198,"change":732,"percent_change":287,"volume":1534,"transactions":9,"vwap":1198},"2025-09-24",26.56,46400,{"date":1536,"open":1328,"high":1328,"low":1224,"close":1194,"change":1537,"percent_change":1093,"volume":1538,"transactions":9,"vwap":1194},"2025-09-23",-0.115,25500,{"date":1540,"open":1237,"high":1296,"low":1276,"close":1541,"change":231,"percent_change":679,"volume":1542,"transactions":9,"vwap":1541},"2025-09-22",26.53,57700,{"date":1544,"open":1186,"high":1186,"low":1483,"close":1225,"change":476,"percent_change":257,"volume":1545,"transactions":9,"vwap":1225},"2025-09-19",49400,{"date":1547,"open":1194,"high":1541,"low":1276,"close":1186,"change":361,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1186},"2025-09-18",0.53,34000,{"date":1551,"open":1192,"high":1301,"low":1168,"close":1187,"change":309,"percent_change":309,"volume":1552,"transactions":9,"vwap":1187},"2025-09-17",100500,{"date":1554,"open":1301,"high":1301,"low":1207,"close":1187,"change":1072,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1187},"2025-09-16",-0.26,48200,{"date":1558,"open":1186,"high":1186,"low":1305,"close":1199,"change":489,"percent_change":490,"volume":1559,"transactions":9,"vwap":1199},"2025-09-15",47100,{"date":1561,"open":1257,"high":1562,"low":1563,"close":1243,"change":216,"percent_change":1092,"volume":1564,"transactions":9,"vwap":1243},"2025-09-12",26.48,26.295,38900,{"date":1566,"open":1248,"high":1198,"low":1231,"close":1224,"change":71,"percent_change":901,"volume":1567,"transactions":9,"vwap":1224},"2025-09-11",81400,{"date":1569,"open":1243,"high":1186,"low":1176,"close":1205,"change":324,"percent_change":325,"volume":1228,"transactions":9,"vwap":1205},"2025-09-10",{"date":1571,"open":1207,"high":1243,"low":1572,"close":1257,"change":309,"percent_change":309,"volume":1573,"transactions":9,"vwap":1257},"2025-09-09",26.242,32000,{"date":1575,"open":1226,"high":1243,"low":1193,"close":1257,"change":489,"percent_change":490,"volume":1576,"transactions":9,"vwap":1257},"2025-09-08",34400,{"date":1578,"open":1579,"high":1579,"low":1169,"close":1231,"change":296,"percent_change":231,"volume":1580,"transactions":9,"vwap":1231},"2025-09-05",26.335,27700,{"date":1582,"open":1168,"high":1207,"low":1583,"close":1176,"change":834,"percent_change":1250,"volume":1584,"transactions":9,"vwap":1176},"2025-09-04",26.073999,224200,{"date":1586,"open":1394,"high":1180,"low":1130,"close":1277,"change":296,"percent_change":231,"volume":1587,"transactions":9,"vwap":1277},"2025-09-03",39400,{"date":1589,"open":1277,"high":1277,"low":1590,"close":1164,"change":842,"percent_change":703,"volume":1591,"transactions":9,"vwap":1164},"2025-09-02",26.075001,41900,{"date":1593,"open":1169,"high":1594,"low":1164,"close":1204,"change":842,"percent_change":703,"volume":1595,"transactions":9,"vwap":1204},"2025-08-29",26.255,28700,{"date":1597,"open":1239,"high":1226,"low":1268,"close":1169,"change":324,"percent_change":325,"volume":1598,"transactions":9,"vwap":1169},"2025-08-28",29300,{"date":1600,"open":1130,"high":1176,"low":1130,"close":1268,"change":1361,"percent_change":1019,"volume":1601,"transactions":9,"vwap":1268},"2025-08-27",45700,{"date":1603,"open":1164,"high":1193,"low":1145,"close":1130,"change":891,"percent_change":1604,"volume":1573,"transactions":9,"vwap":1130},"2025-08-26",-1.55,{"date":1606,"open":1607,"high":1607,"low":1276,"close":1224,"change":986,"percent_change":972,"volume":1608,"transactions":9,"vwap":1224},"2025-08-25",26.6,47900,{"date":1610,"open":1185,"high":1611,"low":1257,"close":1612,"change":769,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-08-22",26.627,26.55,1.53,36700,{"date":1616,"open":1272,"high":1212,"low":1277,"close":1277,"change":874,"percent_change":1280,"volume":1617,"transactions":9,"vwap":1277},"2025-08-21",70300,{"date":1619,"open":1186,"high":1186,"low":1277,"close":1193,"change":216,"percent_change":1092,"volume":1620,"transactions":9,"vwap":1193},"2025-08-20",56300,{"date":1622,"open":1276,"high":1301,"low":1231,"close":1212,"change":268,"percent_change":1240,"volume":1623,"transactions":9,"vwap":1212},"2025-08-19",40200,{"date":1625,"open":1187,"high":1248,"low":1207,"close":1185,"change":198,"percent_change":435,"volume":1020,"transactions":9,"vwap":1185},"2025-08-18",{"date":1627,"open":1243,"high":1199,"low":1226,"close":1483,"change":842,"percent_change":703,"volume":1628,"transactions":9,"vwap":1483},"2025-08-15",28600,{"date":1630,"open":1305,"high":1248,"low":1207,"close":1187,"change":268,"percent_change":1240,"volume":1631,"transactions":9,"vwap":1187},"2025-08-14",49200,{"date":1633,"open":1186,"high":1186,"low":1239,"close":1198,"change":71,"percent_change":901,"volume":1634,"transactions":9,"vwap":1198},"2025-08-13",44900,{"date":1636,"open":1277,"high":1237,"low":1136,"close":1243,"change":448,"percent_change":1208,"volume":1637,"transactions":9,"vwap":1243},"2025-08-12",40900,{"date":1639,"open":1231,"high":1483,"low":1277,"close":1176,"change":476,"percent_change":257,"volume":1640,"transactions":9,"vwap":1176},"2025-08-11",1240600,{"date":1642,"open":1205,"high":1205,"low":1164,"close":1231,"change":361,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1231},"2025-08-08",0.54,34600,{"date":1646,"open":1176,"high":1176,"low":1170,"close":1647,"change":257,"percent_change":240,"volume":1648,"transactions":9,"vwap":1647},"2025-08-07",26.13,88300,{"date":1650,"open":1164,"high":1154,"low":1651,"close":1171,"change":223,"percent_change":441,"volume":1652,"transactions":9,"vwap":1171},"2025-08-06",26.128,39000,{"date":1654,"open":1212,"high":1212,"low":1106,"close":1394,"change":842,"percent_change":703,"volume":1655,"transactions":9,"vwap":1394},"2025-08-05",45000,{"date":1657,"open":1130,"high":1272,"low":1150,"close":1647,"change":417,"percent_change":1658,"volume":1552,"transactions":9,"vwap":1647},"2025-08-04",0.65,{"date":1660,"open":1170,"high":1170,"low":424,"close":1150,"change":100,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1150},"2025-08-01",-1.14,117700,{"date":1664,"open":1180,"high":1176,"low":1126,"close":1176,"change":834,"percent_change":1250,"volume":1665,"transactions":9,"vwap":1176},"2025-07-31",99000,{"date":1667,"open":1226,"high":1226,"low":1277,"close":1277,"change":1072,"percent_change":582,"volume":1668,"transactions":9,"vwap":1277},"2025-07-30",37000,{"date":1670,"open":1193,"high":1483,"low":1171,"close":1268,"change":309,"percent_change":309,"volume":1671,"transactions":9,"vwap":1268},"2025-07-29",32300,{"date":1673,"open":1225,"high":1225,"low":1268,"close":1268,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1268},"2025-07-28",-0.36,-1.35,53100,{"date":1678,"open":1679,"high":1679,"low":1192,"close":1456,"change":231,"percent_change":679,"volume":1680,"transactions":9,"vwap":1456},"2025-07-25",26.7,60100,{"date":1682,"open":1683,"high":1683,"low":1192,"close":1684,"change":223,"percent_change":1227,"volume":1685,"transactions":9,"vwap":1684},"2025-07-24",26.63,26.54,45300,{"date":1687,"open":1607,"high":1688,"low":1199,"close":1198,"change":768,"percent_change":1200,"volume":1689,"transactions":9,"vwap":1198},"2025-07-23",26.61,92600,{"date":1691,"open":1692,"high":1692,"low":1192,"close":1192,"change":874,"percent_change":1280,"volume":1693,"transactions":9,"vwap":1192},"2025-07-22",26.85,193900,{"date":1695,"open":176,"high":176,"low":1185,"close":1198,"change":448,"percent_change":1208,"volume":1696,"transactions":9,"vwap":1198},"2025-07-21",152400,{"date":1698,"open":1296,"high":1296,"low":1226,"close":1207,"change":325,"percent_change":381,"volume":1699,"transactions":9,"vwap":1207},"2025-07-18",63500,{"date":1701,"open":1224,"high":1702,"low":1703,"close":1193,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1193},"2025-07-17",26.51,26.171,-0.168,-0.64,31400,{"date":1708,"open":1709,"high":1237,"low":1168,"close":1464,"change":1710,"percent_change":1042,"volume":1711,"transactions":9,"vwap":1464},"2025-07-16",26.318,0.157,19500,{"date":1713,"open":1226,"high":1297,"low":1277,"close":1714,"change":1715,"percent_change":561,"volume":1716,"transactions":9,"vwap":1714},"2025-07-15",26.261,0.101,20900,{"date":1718,"open":1243,"high":1301,"low":1277,"close":1272,"change":296,"percent_change":231,"volume":1719,"transactions":9,"vwap":1272},"2025-07-14",36900,{"date":1721,"open":1239,"high":1248,"low":1168,"close":1277,"change":45,"percent_change":1424,"volume":1722,"transactions":9,"vwap":1277},"2025-07-11",9100,{"date":1724,"open":1192,"high":1186,"low":1164,"close":1187,"change":231,"percent_change":679,"volume":1716,"transactions":9,"vwap":1187},"2025-07-10",{"date":1726,"open":1647,"high":1198,"low":1647,"close":1257,"change":489,"percent_change":490,"volume":1727,"transactions":9,"vwap":1257},"2025-07-09",6900,{"date":1729,"open":1206,"high":1276,"low":1206,"close":1231,"change":71,"percent_change":901,"volume":1730,"transactions":9,"vwap":1231},"2025-07-08",16400,{"date":1732,"open":1187,"high":1187,"low":1126,"close":1233,"change":1390,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1233},"2025-07-07",-2.24,22200,{"date":1736,"open":1226,"high":1737,"low":1226,"close":1737,"change":945,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-07-03",26.8,1.98,46500,{"date":1741,"open":1742,"high":1237,"low":1171,"close":1212,"change":1114,"percent_change":224,"volume":1743,"transactions":9,"vwap":1212},"2025-07-02",26.225,280300,{"date":1745,"open":1231,"high":1205,"low":1170,"close":1746,"change":1747,"percent_change":593,"volume":1748,"transactions":9,"vwap":1746},"2025-07-01",26.185,-0.035,6600,{"date":1750,"open":1171,"high":1257,"low":1751,"close":1268,"change":1752,"percent_change":1115,"volume":1753,"transactions":9,"vwap":1268},"2025-06-30",26.031,0.097,11500,{"date":1755,"open":1483,"high":1207,"low":1170,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-06-27",26.123,-0.377,-1.42,5900,{"date":1761,"open":1119,"high":1186,"low":1106,"close":1186,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1186},"2025-06-26",0.572,2.21,12300,{"date":1766,"open":1150,"high":1136,"low":275,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-06-25",25.928,-0.312,-1.19,8800,{"date":1772,"open":1150,"high":1684,"low":1150,"close":1169,"change":1773,"percent_change":287,"volume":1774,"transactions":9,"vwap":1169},"2025-06-24",0.034,29500,{"date":1776,"open":1751,"high":1483,"low":482,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-06-23",26.206,0.276,1.06,25900,{"date":1782,"open":1783,"high":1237,"low":265,"close":1784,"change":309,"percent_change":309,"volume":1785,"transactions":9,"vwap":1784},"2025-06-20",26.018999,25.93,45500,{"date":1787,"open":434,"high":1272,"low":434,"close":1784,"change":1788,"percent_change":417,"volume":1789,"transactions":9,"vwap":1784},"2025-06-18",0.043,11900,{"date":1791,"open":643,"high":1136,"low":1085,"close":1792,"change":1793,"percent_change":1705,"volume":1794,"transactions":9,"vwap":1792},"2025-06-17",25.887,-0.167,5100,{"date":1796,"open":1204,"high":1204,"low":1784,"close":1797,"change":1798,"percent_change":1799,"volume":1722,"transactions":9,"vwap":1797},"2025-06-16",26.054001,0.294,1.14,{"date":1801,"open":1802,"high":1803,"low":378,"close":378,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":378},"2025-06-13",25.805,25.925,-0.249,-0.96,3500,{"date":1808,"open":1206,"high":1175,"low":433,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-06-12",26.0090008,0.309,1.2,8600,{"date":1814,"open":1186,"high":1186,"low":277,"close":277,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":277},"2025-06-11",-0.364,-1.4,10000,{"date":1819,"open":1103,"high":1231,"low":434,"close":1820,"change":1821,"percent_change":1306,"volume":1822,"transactions":9,"vwap":1820},"2025-06-10",26.063999,0.064,21200,{"date":1824,"open":1136,"high":1169,"low":1130,"close":1130,"change":1825,"percent_change":768,"volume":1826,"transactions":9,"vwap":1130},"2025-06-09",0.027,9900,{"date":1828,"open":1120,"high":1647,"low":378,"close":1829,"change":1830,"percent_change":1831,"volume":1730,"transactions":9,"vwap":1829},"2025-06-06",25.973,0.342,1.33,{"date":1833,"open":277,"high":285,"low":301,"close":1834,"change":1835,"percent_change":52,"volume":1722,"transactions":9,"vwap":1834},"2025-06-05",25.631,-0.169,{"date":1837,"open":482,"high":482,"low":433,"close":433,"change":1838,"percent_change":703,"volume":1839,"transactions":9,"vwap":433},"2025-06-04",-0.048,5500,{"date":1841,"open":643,"high":432,"low":348,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-06-03",25.848,0.159,0.62,3200,{"date":1847,"open":1848,"high":378,"low":1848,"close":664,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":664},"2025-06-02",25.555,0.379,1.5,2300,{"date":1853,"open":276,"high":643,"low":560,"close":560,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":560},"2025-05-30",-0.334,-1.3,10600,{"date":1858,"open":348,"high":454,"low":670,"close":1859,"change":1860,"percent_change":835,"volume":1861,"transactions":9,"vwap":1859},"2025-05-29",25.644,0.111,4800,{"date":1863,"open":265,"high":265,"low":1864,"close":1864,"change":1757,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-05-28",25.533,-1.46,1300,{"date":1868,"open":357,"high":461,"low":1869,"close":461,"change":1870,"percent_change":87,"volume":1871,"transactions":9,"vwap":461},"2025-05-27",25.602,0.234,7100,{"date":1873,"open":267,"high":432,"low":620,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-05-23",25.676,0.226,0.89,6400,{"date":1879,"open":285,"high":475,"low":196,"close":196,"change":1377,"percent_change":1378,"volume":1880,"transactions":9,"vwap":196},"2025-05-22",2800,{"date":1882,"open":1103,"high":1132,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1794,"transactions":9,"vwap":1883},"2025-05-21",25.695,-0.265,-1.02,{"date":1887,"open":1888,"high":1164,"low":1150,"close":1150,"change":189,"percent_change":278,"volume":1889,"transactions":9,"vwap":1150},"2025-05-20",25.965,1100,{"date":1891,"open":1159,"high":1204,"low":434,"close":1119,"change":447,"percent_change":448,"volume":1892,"transactions":9,"vwap":1119},"2025-05-19",7000,{"date":1894,"open":1895,"high":1896,"low":285,"close":1897,"change":1072,"percent_change":582,"volume":1727,"transactions":9,"vwap":1897},"2025-05-16",25.895,26.028,26.01,{"date":1899,"open":1132,"high":1394,"low":349,"close":1394,"change":37,"percent_change":830,"volume":1900,"transactions":9,"vwap":1394},"2025-05-15",119600,{"date":1902,"open":1803,"high":1226,"low":434,"close":1226,"change":381,"percent_change":1903,"volume":1877,"transactions":9,"vwap":1226},"2025-05-14",1.15,{"date":1905,"open":1132,"high":1130,"low":475,"close":1130,"change":156,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1130},"2025-05-13",-0.91,7800,{"date":1909,"open":1154,"high":1257,"low":1119,"close":1169,"change":751,"percent_change":1799,"volume":1892,"transactions":9,"vwap":1169},"2025-05-12",{"date":1911,"open":265,"high":1912,"low":265,"close":1912,"change":1913,"percent_change":144,"volume":1914,"transactions":9,"vwap":1912},"2025-05-09",25.945,-0.005,7500,{"date":1916,"open":1155,"high":1155,"low":277,"close":1137,"change":417,"percent_change":418,"volume":1917,"transactions":9,"vwap":1137},"2025-05-08",11800,{"date":1919,"open":424,"high":434,"low":265,"close":274,"change":1920,"percent_change":1208,"volume":1921,"transactions":9,"vwap":274},"2025-05-07",0.117,26600,{"date":1923,"open":276,"high":276,"low":266,"close":1924,"change":1925,"percent_change":708,"volume":1926,"transactions":9,"vwap":1924},"2025-05-06",25.663,-0.047,800,{"date":1928,"open":1085,"high":274,"low":384,"close":357,"change":874,"percent_change":875,"volume":1929,"transactions":9,"vwap":357},"2025-05-05",2100,{"date":1931,"open":285,"high":1106,"low":643,"close":643,"change":144,"percent_change":189,"volume":1932,"transactions":9,"vwap":643},"2025-05-02",6700,{"date":1934,"open":357,"high":1137,"low":357,"close":424,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":424},"2025-05-01",0.288,1.13,6100,{"date":1939,"open":205,"high":411,"low":316,"close":1940,"change":1941,"percent_change":45,"volume":1806,"transactions":9,"vwap":1940},"2025-04-30",25.542,-0.053,{"date":1943,"open":315,"high":315,"low":315,"close":315,"change":309,"percent_change":309,"volume":1944,"transactions":9,"vwap":315},"2025-04-29",200,{"date":1946,"open":331,"high":315,"low":331,"close":315,"change":1947,"percent_change":1415,"volume":1944,"transactions":9,"vwap":315},"2025-04-28",0.175,{"date":180,"open":861,"high":253,"low":316,"close":630,"change":325,"percent_change":1949,"volume":1950,"transactions":9,"vwap":630},0.32,1800]