[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SURI":3,"homepage-market-summary":29,"stock-historical-SURI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SURI","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 Propel Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.1424,2.72,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"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},16.85,16.9,17.07,16.75,-0.22,-1.29,107361.91325,21.31,14.9,5699.871687932271,30.4,917,{"status":30,"indices":31,"watchlist":72,"sectors":94,"benchmarks":149},"success",[32,39,46,53,59,65],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":21,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":21,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":22,"is_up":37,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":37,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":22,"price":138,"is_up":37},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":22,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},13.621,4596,1677667.793671,16.17,"2025-04-25",[180,183,193,203,211,221,232,241,249,257,267,276,286,294,302,311,321,330,339,350,358,367,377,384,392,401,410,418,425,433,442,451,461,471,478,487,496,504,513,522,530,536,546,556,566,576,585,592,600,609,618,627,635,642,652,660,669,676,683,691,699,707,714,721,728,735,740,747,755,760,764,772,778,785,792,800,807,814,819,825,831,837,843,848,855,858,864,871,876,883,889,893,899,905,909,916,921,926,933,939,944,949,954,961,967,974,979,986,991,997,1003,1008,1016,1024,1028,1031,1038,1044,1050,1055,1062,1068,1074,1081,1088,1095,1102,1109,1116,1120,1126,1133,1139,1145,1153,1162,1171,1177,1186,1193,1201,1206,1212,1218,1224,1230,1238,1244,1250,1253,1256,1262,1268,1272,1276,1282,1287,1294,1300,1307,1311,1316,1321,1327,1333,1337,1343,1350,1355,1361,1367,1374,1379,1384,1389,1394,1399,1405,1411,1416,1420,1425,1429,1435,1440,1444,1448,1454,1460,1465,1470,1474,1480,1485,1492,1496,1504,1507,1514,1519,1523,1527,1531,1536,1540,1543,1549,1554,1560,1566,1571,1576,1582,1585,1591,1595,1600,1605,1611,1617,1621,1626,1634,1642,1647,1652,1658,1664,1672,1678,1684,1690,1692,1695,1699,1702,1707,1713,1717,1720,1725,1731,1735,1739,1746,1750,1755,1762,1767,1772,1777,1784,1787,1791,1798,1803,1809,1813,1819,1825,1834,1837,1841,1846,1851,1858,1865,1870,1875,1879,1882,1888,1892,1896,1899,1905,1907,1911,1915,1919,1922,1927,1932,1936,1941,1946,1950,1954,1958,1961,1965,1970,1976,1983,1988,1993,1998,2005,2013,2018,2024,2030,2035,2042,2044,2049,2053,2060,2063,2065,2070,2076,2082,2088,2093,2099,2105,2110,2115,2122,2128,2135,2140,2146,2152,2158,2165,2171,2174,2177,2181,2186,2189,2194,2199,2203,2209,2212,2216,2219,2225,2231,2236,2241,2247,2252,2260,2266,2269,2274,2280,2286,2292,2299,2304,2312,2317,2322,2326,2332,2338,2343,2349,2352,2356],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},146,16.8187,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",17.28,17.53,16.95,-0.19,-1.1,4771.3014,67,17.358,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",16.2,17.27,17.26,0.2043,1.2,4504.0014,61,16.9588,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",17.0557,-0.3172,-1.83,271.730486,37,17.2637,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",17.5,17.325,17.3729,-0.172,-0.98,2245.4919,59,17.4715,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",17.55,18.12,17.34,17.5449,0.0833,0.48,9630.3014,84,17.7096,{"date":233,"open":223,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",18,17.4616,-0.0243,-0.14,6387.5224,126,17.679,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":159,"volume":246,"transactions":247,"vwap":248},"2026-09-28",17.87,17.4859,-0.0441,417.083565,50,17.7934,{"date":250,"open":251,"high":251,"low":252,"close":186,"change":253,"percent_change":254,"volume":255,"transactions":219,"vwap":256},"2026-09-25",17.72,17.35,-1.175,-6.28,2010.649434,17.4932,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",18.52,18.705,18.36,-0.0075,-0.04,12631.071225,91,18.5829,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",19.2,18.7125,-0.521,-2.71,3792.831558,54,18.916,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",19.3,19.5,19.2335,-0.063,-0.33,5905.2443,68,19.3517,{"date":287,"open":288,"high":279,"low":269,"close":289,"change":290,"percent_change":154,"volume":291,"transactions":292,"vwap":293},"2026-09-21",19.41,19.2965,-0.0458,3718.267181,65,19.3166,{"date":295,"open":288,"high":288,"low":296,"close":297,"change":298,"percent_change":69,"volume":299,"transactions":300,"vwap":301},"2026-09-18",19.34,19.3423,0.0132,2463.6235,40,19.3962,{"date":303,"open":304,"high":279,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":292,"vwap":310},"2026-09-17",19.2712,19.125,19.3291,0.5426,2.89,3121.882194,19.2935,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",18.955,19.06,18.7865,-0.2647,-1.39,2966.864102,58,18.9323,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":189,"volume":327,"transactions":328,"vwap":329},"2026-09-15",18.95,19.48,19.0512,-0.2118,12337.2171,105,19.1199,{"date":331,"open":278,"high":279,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",19.225,19.263,0.053,0.28,2506.7977,56,19.3882,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",19.13,19.3999,19.11,19.21,-0.0695,-0.36,4508.0245,70,19.2186,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":337,"vwap":357},"2026-09-10",19.72,19.2795,-0.4919,-2.49,2032.905,19.5285,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",20.1,19.7714,-0.4376,-2.17,3561.836,55,19.9398,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",20.5,20.2,20.209,-0.1863,-0.91,2434.065,43,20.3073,{"date":378,"open":370,"high":379,"low":370,"close":380,"change":381,"percent_change":70,"volume":382,"transactions":201,"vwap":383},"2026-09-04",20.48,20.3953,0.0953,1910.844,20.3418,{"date":385,"open":369,"high":369,"low":370,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",20.3,-0.104,-0.51,4251.747,83,20.4069,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",20.4,20.404,0.0875,0.43,522.5271,34,20.4056,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":191,"vwap":409},"2026-09-01",20.13,20.335,20.3165,0.2165,1.08,7265.267,20.2796,{"date":411,"open":412,"high":370,"low":360,"close":360,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",20.17,-0.1,-0.5,1219.903,63,20.141,{"date":419,"open":369,"high":369,"low":370,"close":370,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",-0.3311,-1.61,4591.325,106,20.2808,{"date":426,"open":369,"high":427,"low":369,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":191,"vwap":432},"2026-08-27",20.6585,20.5311,0.0611,0.3,5978.859,20.5707,{"date":434,"open":370,"high":24,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",20.155,20.47,0.2238,1.11,6793.9593,95,20.4058,{"date":443,"open":444,"high":394,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",20,20.2462,0.3371,1.69,10394.2083,72,20.2837,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":274,"vwap":460},"2026-08-24",19.9,19.97,19.7,19.9091,0.0905,0.46,1763.7292,19.822,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",19.79,19.84,19.8186,-0.0404,-0.2,2373.03,77,19.8083,{"date":472,"open":360,"high":360,"low":455,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":348,"vwap":477},"2026-08-20",19.859,-0.091,-0.46,3520.7477,19.8808,{"date":479,"open":279,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":230,"vwap":486},"2026-08-19",20.03,19.44,19.95,0.55,2.84,11218.6607,19.8505,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":219,"vwap":495},"2026-08-18",19.31,19.4,19.25,0.149,0.77,1077.7012,19.2788,{"date":497,"open":269,"high":498,"low":269,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":219,"vwap":503},"2026-08-17",19.26,19.251,0.101,0.53,2892.3448,19.2234,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",19,19.15,0.331,1.76,1030.2901,42,19.0293,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":493,"volume":519,"transactions":520,"vwap":521},"2026-08-13",18.7,18.9,18.819,0.144,3064.2901,47,18.8133,{"date":523,"open":515,"high":515,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":375,"vwap":529},"2026-08-12",18.6,18.675,-0.0911,-0.49,2281.6041,18.6529,{"date":531,"open":515,"high":516,"low":515,"close":532,"change":533,"percent_change":493,"volume":534,"transactions":274,"vwap":535},"2026-08-11",18.7661,0.1433,1529.9518,18.7997,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",18.5,18.6228,18.49,0.2661,1.45,1203.3018,38,18.5423,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",18.4,18.32,18.3567,0.0902,0.49,1829.001619,52,18.3519,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",18.2,18.3,18.2665,0.2665,1.48,1095.7928,29,18.2453,{"date":567,"open":568,"high":569,"low":570,"close":234,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",18.1,18.17,17.9401,-0.0621,-0.34,4366.7928,49,18.0358,{"date":577,"open":558,"high":558,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",17.835,18.0621,0.0145,0.08,2368.0384,45,17.9578,{"date":586,"open":558,"high":558,"low":587,"close":588,"change":589,"percent_change":581,"volume":590,"transactions":365,"vwap":591},"2026-08-03",17.9,18.0476,0.0151,1837.2639,18.0823,{"date":593,"open":234,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":247,"vwap":599},"2026-07-31",18.0325,17.8,-0.0508,-0.28,1557.093959,17.9706,{"date":601,"open":602,"high":568,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",17.99,18.0833,0.1882,1.05,1470.0144,41,18.016,{"date":610,"open":611,"high":587,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":375,"vwap":617},"2026-07-29",17.79,17.77,17.8951,0.1951,1.1,1979.8105,17.8237,{"date":619,"open":620,"high":602,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":284,"vwap":626},"2026-07-28",17.82,17.696,17.7,-0.1952,-1.09,3092.765833,17.7515,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":607,"vwap":634},"2026-07-27",18.23,17.8952,-0.0465,-0.26,3407.7953,18.0294,{"date":636,"open":224,"high":224,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":292,"vwap":641},"2026-07-24",17.9417,-0.2108,-1.16,1500.3518,18.0114,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",18.105,18.29,18.1525,0.0225,0.12,2160.5968,44,18.1498,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",18.13,0.0227,0.13,110.3518,80,18.1112,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":665,"percent_change":666,"volume":667,"transactions":191,"vwap":668},"2026-07-21",18.0999,18.1073,17.995,0.1073,0.6,1451.3366,18.0734,{"date":670,"open":602,"high":568,"low":587,"close":234,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",0.1178,0.66,13646.6366,163,18.0269,{"date":677,"open":595,"high":234,"low":595,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":292,"vwap":682},"2026-07-17",17.8822,0.0104,0.06,3329.6928,17.881,{"date":684,"open":243,"high":685,"low":595,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":511,"vwap":690},"2026-07-16",18.015,17.8718,-0.1294,-0.72,2143.5855,17.9034,{"date":692,"open":559,"high":548,"low":234,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",18.0012,-0.1888,-1.04,3813.966865,108,18.0592,{"date":700,"open":568,"high":701,"low":587,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",18.19,0.2296,1.28,3063.3518,87,17.9719,{"date":708,"open":234,"high":234,"low":709,"close":709,"change":710,"percent_change":69,"volume":711,"transactions":712,"vwap":713},"2026-07-13",17.9604,0.0134,378.6378,39,18.0056,{"date":715,"open":568,"high":568,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-10",17.65,17.947,-0.259,-1.42,3100,{"date":722,"open":568,"high":723,"low":568,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",18.28,18.206,-0.042,-0.23,1500,{"date":729,"open":730,"high":730,"low":568,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",18.39,18.248,-0.152,-0.83,1800,{"date":736,"open":234,"high":548,"low":234,"close":548,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":548},"2026-07-07",0.374,2.07,3300,{"date":741,"open":595,"high":742,"low":595,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",18.194,18.025999,0.072,0.4,2700,{"date":748,"open":602,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",18.084999,17.801,17.954,0.154,0.87,3000,{"date":756,"open":568,"high":558,"low":251,"close":595,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":595},"2026-07-01",-0.095,-0.53,10900,{"date":761,"open":595,"high":587,"low":595,"close":762,"change":763,"percent_change":615,"volume":172,"transactions":9,"vwap":762},"2026-06-30",17.895,0.195,{"date":765,"open":766,"high":767,"low":768,"close":622,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":622},"2026-06-29",17.4,17.74,17.331,0.35,2.02,5400,{"date":773,"open":774,"high":252,"low":774,"close":252,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":252},"2026-06-26",16.895,0.465,2.75,3400,{"date":779,"open":780,"high":187,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-25",16.73,16.885,-0.321,-1.87,11500,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":757,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-24",17.3,17.2,17.206,-0.55,600,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-23",17.13,17.39,17.301,0.226,1.32,7100,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",17.1,17.075001,0.055,0.32,200,{"date":808,"open":787,"high":787,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",16.96,17.02,-0.336,-1.94,2400,{"date":815,"open":766,"high":766,"low":816,"close":816,"change":817,"percent_change":805,"volume":818,"transactions":9,"vwap":816},"2026-06-17",17.356,0.056,400,{"date":820,"open":821,"high":252,"low":821,"close":787,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":787},"2026-06-16",17.201,-0.073,-0.42,2100,{"date":826,"open":213,"high":213,"low":787,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-15",17.373,-0.161,-0.92,2800,{"date":832,"open":213,"high":833,"low":213,"close":834,"change":835,"percent_change":113,"volume":836,"transactions":9,"vwap":834},"2026-06-12",17.6,17.534,-0.057,700,{"date":838,"open":839,"high":622,"low":839,"close":840,"change":841,"percent_change":438,"volume":842,"transactions":9,"vwap":840},"2026-06-11",17.48,17.591,0.193,1700,{"date":844,"open":788,"high":213,"low":788,"close":845,"change":763,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-10",17.398,1.13,1100,{"date":849,"open":802,"high":850,"low":802,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-09",17.215,17.203,0.199,1.17,1600,{"date":856,"open":18,"high":802,"low":18,"close":857,"change":752,"percent_change":85,"volume":842,"transactions":9,"vwap":857},"2026-06-08",17.0039997,{"date":859,"open":788,"high":788,"low":860,"close":17,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":17},"2026-06-05",16.8,-0.485,-2.8,5600,{"date":865,"open":802,"high":866,"low":802,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",17.49,17.335,0.381,2.25,2500,{"date":872,"open":802,"high":802,"low":873,"close":873,"change":874,"percent_change":875,"volume":777,"transactions":9,"vwap":873},"2026-06-03",16.954,-0.197,-1.15,{"date":877,"open":878,"high":878,"low":802,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-02",17.54,17.151,-0.253,-1.45,4100,{"date":884,"open":833,"high":833,"low":885,"close":886,"change":887,"percent_change":888,"volume":754,"transactions":9,"vwap":886},"2026-06-01",17.38,17.404,-0.296,-1.67,{"date":890,"open":587,"high":587,"low":716,"close":622,"change":891,"percent_change":282,"volume":892,"transactions":9,"vwap":622},"2026-05-29",-0.059,4200,{"date":894,"open":895,"high":595,"low":895,"close":896,"change":897,"percent_change":898,"volume":854,"transactions":9,"vwap":896},"2026-05-28",17.69,17.759,0.221,1.26,{"date":900,"open":213,"high":833,"low":213,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-27",17.538,-0.032,-0.18,1200,{"date":906,"open":622,"high":622,"low":907,"close":907,"change":908,"percent_change":688,"volume":791,"transactions":9,"vwap":907},"2026-05-26",17.57,-0.127,{"date":910,"open":622,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-22",17.88,17.697,0.088,0.5,800,{"date":917,"open":213,"high":622,"low":213,"close":918,"change":919,"percent_change":920,"volume":746,"transactions":9,"vwap":918},"2026-05-21",17.609,0.21,1.21,{"date":922,"open":788,"high":766,"low":788,"close":923,"change":924,"percent_change":925,"volume":842,"transactions":9,"vwap":923},"2026-05-20",17.399,0.106,0.61,{"date":927,"open":766,"high":766,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-19",17.15,17.293,-0.247,-1.41,1300,{"date":934,"open":935,"high":935,"low":213,"close":878,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":878},"2026-05-18",17.745,-0.47,-2.61,3200,{"date":940,"open":559,"high":559,"low":234,"close":941,"change":942,"percent_change":937,"volume":943,"transactions":9,"vwap":941},"2026-05-15",18.01,-0.483,2200,{"date":945,"open":549,"high":538,"low":946,"close":947,"change":841,"percent_change":605,"volume":948,"transactions":9,"vwap":947},"2026-05-14",18.311,18.493,2300,{"date":950,"open":558,"high":559,"low":951,"close":559,"change":952,"percent_change":953,"volume":932,"transactions":9,"vwap":559},"2026-05-13",18.195,0.045,0.25,{"date":955,"open":723,"high":956,"low":957,"close":958,"change":959,"percent_change":483,"volume":960,"transactions":9,"vwap":958},"2026-05-12",18.37,18.021,18.255,0.1,70400,{"date":962,"open":234,"high":558,"low":234,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-11",18.155,0.235,1.31,3500,{"date":968,"open":969,"high":970,"low":833,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-08",17.76,17.92,0.219,1.24,8000,{"date":975,"open":622,"high":976,"low":622,"close":977,"change":978,"percent_change":527,"volume":791,"transactions":9,"vwap":977},"2026-05-07",17.75,17.701,-0.088,{"date":980,"open":622,"high":595,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-06",17.64,17.789,0.189,1.07,2900,{"date":987,"open":213,"high":833,"low":766,"close":833,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":833},"2026-05-05",0.15,0.86,1900,{"date":992,"open":802,"high":993,"low":802,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-04",17.45,0.42,2.47,3900,{"date":998,"open":788,"high":788,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":830,"transactions":9,"vwap":1000},"2026-05-01",17,17.030001,0.029,0.17,{"date":1004,"open":860,"high":1005,"low":860,"close":1005,"change":1006,"percent_change":1007,"volume":734,"transactions":9,"vwap":1005},"2026-04-30",17.00099945,0.301,1.8,{"date":1009,"open":1010,"high":20,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-29",16.71,16.6,16.7,-0.001,-0.01,158500,{"date":1017,"open":1018,"high":860,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-28",16.79,16.602,16.701,0.034,0.2,7600,{"date":1025,"open":1012,"high":1012,"low":1026,"close":1026,"change":902,"percent_change":188,"volume":1027,"transactions":9,"vwap":1026},"2026-04-27",16.667,500,{"date":1029,"open":1012,"high":1012,"low":1030,"close":1030,"change":1013,"percent_change":1014,"volume":1027,"transactions":9,"vwap":1030},"2026-04-24",16.699,{"date":1032,"open":18,"high":1033,"low":1034,"close":1012,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1012},"2026-04-23",16.91,16.61,-0.301,-1.77,94800,{"date":1039,"open":1040,"high":802,"low":999,"close":1005,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1005},"2026-04-22",17.049999,-0.093,-0.54,7000,{"date":1045,"open":839,"high":839,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-21",17.094,-0.299,-1.72,5200,{"date":1051,"open":213,"high":213,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":847,"transactions":9,"vwap":1052},"2026-04-20",17.393,0.063,0.36,{"date":1056,"open":766,"high":766,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-17",17.25,17.33,0.041,0.24,16400,{"date":1063,"open":860,"high":787,"low":860,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-16",17.289,0.56,3.35,3700,{"date":1069,"open":1011,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":904,"transactions":9,"vwap":1070},"2026-04-15",16.729,16.595,0.225,1.36,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":746,"transactions":9,"vwap":1078},"2026-04-14",16.4,16.55,16.504,0.114,0.7,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":915,"transactions":9,"vwap":1084},"2026-04-13",16.38,16.39,16.33,0.084,0.52,{"date":1089,"open":1090,"high":1090,"low":195,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-10",16.5,16.306,-0.124,-0.75,7200,{"date":1096,"open":195,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1097},"2026-04-09",16.43,16.125,0.523,3.29,4300,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":818,"transactions":9,"vwap":1106},"2026-04-08",15.9,16.01,15.907,-0.026,-0.16,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":493,"volume":720,"transactions":9,"vwap":1114},"2026-04-07",15.87,15.96,15.77,15.933,0.122,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":725,"percent_change":632,"volume":932,"transactions":9,"vwap":1119},"2026-04-06",16.030001,15.811,{"date":1121,"open":1122,"high":195,"low":1123,"close":1124,"change":1125,"percent_change":920,"volume":863,"transactions":9,"vwap":1124},"2026-04-02",15.79,15.6,15.853,0.19,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":915,"transactions":9,"vwap":1130},"2026-04-01",15.76,15.601,15.663,0.108,0.69,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":932,"transactions":9,"vwap":1136},"2026-03-31",15.02,15.555,0.345,2.27,{"date":1140,"open":1141,"high":1112,"low":25,"close":1142,"change":632,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-30",15.38,15.21,-1.68,10500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":771,"transactions":9,"vwap":1150},"2026-03-27",15.72,16.19,15.42,15.47,-0.204,-1.3,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-26",15.65,16.13,15.52,15.674,-0.637,-3.91,5700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-25",16.28,16.51,16.232,16.311,0.171,1.06,8500,{"date":1172,"open":1034,"high":1034,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1023,"transactions":9,"vwap":1174},"2026-03-24",16.12,16.14,-0.553,-3.31,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-23",16.65,16.78,16.524,16.693,-0.117,-0.7,7800,{"date":1187,"open":810,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-20",17.18,16.81,-0.235,-1.38,4500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":799,"transactions":9,"vwap":1198},"2026-03-19",16.92,17.11,16.89,17.045,0.092,0.54,{"date":1202,"open":787,"high":787,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":904,"transactions":9,"vwap":1203},"2026-03-18",16.953,-0.257,-1.49,{"date":1207,"open":810,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":948,"transactions":9,"vwap":1208},"2026-03-17",17.21,17.016001,0.167,0.98,{"date":1213,"open":1214,"high":1196,"low":1195,"close":1215,"change":1216,"percent_change":1217,"volume":1049,"transactions":9,"vwap":1215},"2026-03-16",17.09,17.042999,0.266,1.59,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":887,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-13",17.080999,16.777,-1.73,2600,{"date":1225,"open":766,"high":766,"low":810,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-12",17.073,-0.425,-2.43,4400,{"date":1231,"open":839,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-11",17.59,17.366,17.498,0.155,0.89,22000,{"date":1239,"open":1240,"high":766,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1067,"transactions":9,"vwap":1241},"2026-03-10",17.14,17.343,0.299,1.75,{"date":1245,"open":1195,"high":802,"low":1018,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-09",17.044001,-0.014,-0.08,125100,{"date":1251,"open":1040,"high":1252,"low":999,"close":1252,"change":978,"percent_change":388,"volume":932,"transactions":9,"vwap":1252},"2026-03-06",17.058001,{"date":1254,"open":788,"high":788,"low":1255,"close":1255,"change":118,"percent_change":1184,"volume":824,"transactions":9,"vwap":1255},"2026-03-05",17.146,{"date":1257,"open":787,"high":252,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":948,"transactions":9,"vwap":1259},"2026-03-04",17.256,17.266,0.241,1.42,{"date":1263,"open":196,"high":196,"low":999,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-03",17.025,-0.295,-1.7,6600,{"date":1269,"open":787,"high":766,"low":802,"close":1270,"change":1271,"percent_change":988,"volume":996,"transactions":9,"vwap":1270},"2026-03-02",17.32,0.026,{"date":1273,"open":802,"high":885,"low":802,"close":1274,"change":1275,"percent_change":237,"volume":863,"transactions":9,"vwap":1274},"2026-02-27",17.294,-0.024,{"date":1277,"open":1278,"high":1279,"low":787,"close":1280,"change":1281,"percent_change":335,"volume":870,"transactions":9,"vwap":1280},"2026-02-26",17.305,17.43,17.318,0.049,{"date":1283,"open":802,"high":213,"low":802,"close":1284,"change":1285,"percent_change":1286,"volume":1185,"transactions":9,"vwap":1284},"2026-02-25",17.269,0.288,1.7,{"date":1288,"open":18,"high":1000,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-24",16.82,16.981,0.255,1.52,10000,{"date":1295,"open":1296,"high":860,"low":1034,"close":1297,"change":1281,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-23",16.66,16.726,0.29,5100,{"date":1301,"open":1302,"high":1303,"low":1011,"close":1304,"change":1305,"percent_change":1306,"volume":813,"transactions":9,"vwap":1304},"2026-02-20",16.685,16.739,16.677,0.006,0.04,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":69,"percent_change":994,"volume":1310,"transactions":9,"vwap":1309},"2026-02-19",16.671,100,{"date":1312,"open":1313,"high":1012,"low":1313,"close":1314,"change":1315,"percent_change":994,"volume":727,"transactions":9,"vwap":1314},"2026-02-18",16.49,16.601,0.069,{"date":1317,"open":1083,"high":1011,"low":1083,"close":1318,"change":1319,"percent_change":1320,"volume":1223,"transactions":9,"vwap":1318},"2026-02-17",16.532,0.239,1.47,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":475,"volume":854,"transactions":9,"vwap":1325},"2026-02-13",16.31,16.405,16.293,-0.076,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":828,"percent_change":1332,"volume":932,"transactions":9,"vwap":1331},"2026-02-12",16.41,16.355,16.369,-0.97,{"date":1334,"open":1076,"high":1335,"low":1076,"close":1335,"change":1336,"percent_change":21,"volume":818,"transactions":9,"vwap":1335},"2026-02-11",16.53,-0.037,{"date":1338,"open":1083,"high":1011,"low":1083,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-10",16.567,0.202,1.23,3800,{"date":1344,"open":1345,"high":1090,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-09",16.1,16.365,0.265,1.65,5900,{"date":1351,"open":1352,"high":1148,"low":1353,"close":1345,"change":1354,"percent_change":263,"volume":985,"transactions":9,"vwap":1345},"2026-02-06",15.85,15.34,-0.006,{"date":1356,"open":1357,"high":1357,"low":1345,"close":1358,"change":1359,"percent_change":1360,"volume":943,"transactions":9,"vwap":1358},"2026-02-05",16.478,16.106,-0.379,-2.3,{"date":1362,"open":1010,"high":1010,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1223,"transactions":9,"vwap":1364},"2026-02-04",16.48,16.485,-0.318,-1.89,{"date":1368,"open":1369,"high":18,"low":1012,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-03",16.76,16.803,0.16,0.96,2000,{"date":1375,"open":1011,"high":1070,"low":1376,"close":1377,"change":959,"percent_change":666,"volume":1378,"transactions":9,"vwap":1377},"2026-02-02",16.364,16.643,11900,{"date":1380,"open":1011,"high":1011,"low":1381,"close":1382,"change":1383,"percent_change":78,"volume":830,"transactions":9,"vwap":1382},"2026-01-30",16.215,16.543,-0.131,{"date":1385,"open":860,"high":860,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":842,"transactions":9,"vwap":1386},"2026-01-29",16.674,-0.173,-1.03,{"date":1390,"open":999,"high":999,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":985,"transactions":9,"vwap":1391},"2026-01-28",16.847,-0.249,-1.46,{"date":1395,"open":1188,"high":1188,"low":1396,"close":1397,"change":1398,"percent_change":475,"volume":1229,"transactions":9,"vwap":1397},"2026-01-27",16.94,17.096001,-0.079,{"date":1400,"open":185,"high":185,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1349,"transactions":9,"vwap":1402},"2026-01-26",17.059999,17.175,-0.362,-2.06,{"date":1406,"open":1407,"high":622,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1373,"transactions":9,"vwap":1408},"2026-01-23",17.68,17.537,-0.078,-0.44,{"date":1412,"open":766,"high":1413,"low":885,"close":1413,"change":1414,"percent_change":1415,"volume":938,"transactions":9,"vwap":1413},"2026-01-22",17.615,0.309,1.79,{"date":1417,"open":787,"high":1418,"low":1057,"close":1418,"change":1419,"percent_change":527,"volume":847,"transactions":9,"vwap":1418},"2026-01-21",17.306,-0.085,{"date":1421,"open":1422,"high":1422,"low":787,"close":1423,"change":1424,"percent_change":829,"volume":938,"transactions":9,"vwap":1423},"2026-01-20",17.67,17.391,-0.162,{"date":1426,"open":766,"high":587,"low":766,"close":1427,"change":1060,"percent_change":1428,"volume":1223,"transactions":9,"vwap":1427},"2026-01-16",17.553,1.39,{"date":1430,"open":787,"high":1431,"low":197,"close":1432,"change":1433,"percent_change":919,"volume":1434,"transactions":9,"vwap":1432},"2026-01-15",17.334,17.313,0.037,5000,{"date":1436,"open":1240,"high":1437,"low":1240,"close":1438,"change":1439,"percent_change":1132,"volume":172,"transactions":9,"vwap":1438},"2026-01-14",17.285,17.276,0.118,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":913,"percent_change":1087,"volume":791,"transactions":9,"vwap":1443},"2026-01-13",17.19,17.158,{"date":1445,"open":766,"high":213,"low":1396,"close":19,"change":1446,"percent_change":1447,"volume":1342,"transactions":9,"vwap":19},"2026-01-12",-0.227,-1.31,{"date":1449,"open":1450,"high":787,"low":1196,"close":1451,"change":1452,"percent_change":1453,"volume":1223,"transactions":9,"vwap":1451},"2026-01-09",17.223,17.297,0.137,0.8,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":413,"volume":1101,"transactions":9,"vwap":1458},"2026-01-08",17.17,17.248,17.16,-0.017,{"date":1461,"open":18,"high":1270,"low":18,"close":1462,"change":745,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-07",17.177,2.38,14000,{"date":1466,"open":860,"high":1467,"low":1468,"close":1221,"change":1469,"percent_change":656,"volume":842,"transactions":9,"vwap":1221},"2026-01-06",16.808,16.755,0.022,{"date":1471,"open":18,"high":18,"low":1012,"close":1468,"change":1472,"percent_change":1473,"volume":854,"transactions":9,"vwap":1468},"2026-01-05",-0.045,-0.27,{"date":1475,"open":1476,"high":17,"low":1476,"close":860,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":860},"2026-01-02",16.69,0.125,0.75,3600,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":1087,"volume":836,"transactions":9,"vwap":1483},"2025-12-31",16.658,16.675,0.087,{"date":1486,"open":1487,"high":1012,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-30",16.58,16.588,-0.021,-0.13,6900,{"date":1493,"open":1011,"high":1179,"low":1487,"close":1494,"change":1495,"percent_change":919,"volume":996,"transactions":9,"vwap":1494},"2025-12-29",16.609,0.035,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1499},"2025-12-26",16.516,16.574,16.46,0.044,0.27,900,{"date":1505,"open":1090,"high":1335,"low":1506,"close":1335,"change":1107,"percent_change":1108,"volume":1503,"transactions":9,"vwap":1335},"2025-12-24",16.45,{"date":1508,"open":1012,"high":20,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-23",16.531,16.556,-0.783,-4.52,4800,{"date":1515,"open":196,"high":766,"low":1443,"close":1516,"change":1517,"percent_change":1073,"volume":1518,"transactions":9,"vwap":1516},"2025-12-22",17.339,0.233,6500,{"date":1520,"open":802,"high":1240,"low":809,"close":1521,"change":1235,"percent_change":85,"volume":1522,"transactions":9,"vwap":1521},"2025-12-19",17.106,7400,{"date":1524,"open":999,"high":802,"low":1525,"close":1525,"change":1526,"percent_change":672,"volume":791,"transactions":9,"vwap":1525},"2025-12-18",16.951,0.111,{"date":1528,"open":1458,"high":1458,"low":1529,"close":1529,"change":1530,"percent_change":317,"volume":739,"transactions":9,"vwap":1529},"2025-12-17",16.84,-0.238,{"date":1532,"open":787,"high":787,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1161,"transactions":9,"vwap":1533},"2025-12-16",17.077999,-0.242,-1.4,{"date":1537,"open":587,"high":587,"low":1270,"close":1270,"change":1538,"percent_change":1539,"volume":966,"transactions":9,"vwap":1270},"2025-12-15",-0.68,-3.78,{"date":1541,"open":587,"high":1542,"low":587,"close":234,"change":1235,"percent_change":753,"volume":854,"transactions":9,"vwap":234},"2025-12-12",18.115,{"date":1544,"open":595,"high":1545,"low":595,"close":1546,"change":1547,"percent_change":1548,"volume":943,"transactions":9,"vwap":1546},"2025-12-11",17.89,17.845,0.14,0.79,{"date":1550,"open":1551,"high":1552,"low":716,"close":1552,"change":1553,"percent_change":1547,"volume":1027,"transactions":9,"vwap":1552},"2025-12-10",17.652,17.705,0.025,{"date":1555,"open":716,"high":1556,"low":833,"close":1407,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1407},"2025-12-09",17.719,0.031,0.18,1400,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":719,"volume":813,"transactions":9,"vwap":1564},"2025-12-08",17.97,17.62,17.649,-0.255,{"date":1567,"open":1568,"high":1562,"low":1569,"close":1569,"change":1570,"percent_change":1014,"volume":1373,"transactions":9,"vwap":1569},"2025-12-05",17.96,17.904,-0.002,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":438,"volume":1503,"transactions":9,"vwap":1574},"2025-12-04",17.855,17.906,0.196,{"date":1577,"open":981,"high":1578,"low":981,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-03",17.71,0.005,0.03,300,{"date":1583,"open":568,"high":568,"low":622,"close":1552,"change":1584,"percent_change":1535,"volume":966,"transactions":9,"vwap":1552},"2025-12-02",-0.251,{"date":1586,"open":1587,"high":941,"low":1588,"close":1589,"change":1590,"percent_change":51,"volume":932,"transactions":9,"vwap":1589},"2025-12-01",18.0020008,17.955,17.956,-0.119,{"date":1592,"open":595,"high":558,"low":595,"close":1593,"change":552,"percent_change":1594,"volume":777,"transactions":9,"vwap":1593},"2025-11-28",18.075001,2.79,{"date":1596,"open":788,"high":833,"low":788,"close":1597,"change":1598,"percent_change":1599,"volume":727,"transactions":9,"vwap":1597},"2025-11-26",17.585,0.433,2.52,{"date":1601,"open":1033,"high":1602,"low":1033,"close":1602,"change":1603,"percent_change":738,"volume":1604,"transactions":9,"vwap":1602},"2025-11-25",17.152,0.348,5300,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":791,"transactions":9,"vwap":1608},"2025-11-24",16.781,16.804,0.181,1.09,{"date":1612,"open":1613,"high":1476,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":842,"transactions":9,"vwap":1614},"2025-11-21",16.36,16.623,0.075,0.45,{"date":1618,"open":1180,"high":1180,"low":1619,"close":1619,"change":1620,"percent_change":1393,"volume":1067,"transactions":9,"vwap":1619},"2025-11-20",16.548,-0.245,{"date":1622,"open":18,"high":1195,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":870,"transactions":9,"vwap":1623},"2025-11-19",16.793,0.008,0.05,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-18",16.25,16.88,16.785,0.479,2.94,8700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1091,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1091},"2025-11-17",16.07,16.37,16.049999,0.383,2.41,5500,{"date":1643,"open":1644,"high":1118,"low":1645,"close":1645,"change":1646,"percent_change":994,"volume":847,"transactions":9,"vwap":1645},"2025-11-14",15.99,15.923,0.067,{"date":1648,"open":1090,"high":1090,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":1229,"transactions":9,"vwap":1649},"2025-11-13",15.856,-0.748,-4.5,{"date":1653,"open":1345,"high":1654,"low":1345,"close":1655,"change":1656,"percent_change":1657,"volume":985,"transactions":9,"vwap":1655},"2025-11-12",16.68,16.604,0.262,1.6,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":734,"transactions":9,"vwap":1661},"2025-11-11",16.154,16.342,0.285,1.77,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1223,"transactions":9,"vwap":1669},"2025-11-10",16,16.059999,15.887,16.056999,0.217,1.37,{"date":1673,"open":1674,"high":195,"low":1675,"close":1676,"change":1677,"percent_change":1410,"volume":771,"transactions":9,"vwap":1676},"2025-11-07",15.61,15.162,15.84,-0.07,{"date":1679,"open":1644,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":624,"volume":966,"transactions":9,"vwap":1682},"2025-11-06",16.02,15.88,15.91,-0.176,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1205,"volume":1223,"transactions":9,"vwap":1688},"2025-11-05",16.228,16.27,16.086,-0.244,{"date":1691,"open":1179,"high":1179,"low":1085,"close":1085,"change":936,"percent_change":862,"volume":1581,"transactions":9,"vwap":1085},"2025-11-04",{"date":1693,"open":802,"high":802,"low":860,"close":860,"change":1694,"percent_change":1360,"volume":842,"transactions":9,"vwap":860},"2025-11-03",-0.395,{"date":1696,"open":802,"high":788,"low":802,"close":1697,"change":1698,"percent_change":953,"volume":842,"transactions":9,"vwap":1697},"2025-10-31",17.195,0.043,{"date":1700,"open":802,"high":1602,"low":802,"close":1602,"change":1701,"percent_change":914,"volume":172,"transactions":9,"vwap":1602},"2025-10-30",0.086,{"date":1703,"open":802,"high":788,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1223,"transactions":9,"vwap":1704},"2025-10-29",17.066,-0.148,-0.86,{"date":1708,"open":787,"high":225,"low":788,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-28",17.214,-0.186,-1.07,4600,{"date":1714,"open":766,"high":766,"low":1715,"close":766,"change":1501,"percent_change":953,"volume":1716,"transactions":9,"vwap":766},"2025-10-27",17.12,7300,{"date":1718,"open":788,"high":766,"low":788,"close":816,"change":387,"percent_change":1719,"volume":943,"transactions":9,"vwap":816},"2025-10-24",-0.6,{"date":1721,"open":213,"high":213,"low":787,"close":1722,"change":1723,"percent_change":1724,"volume":863,"transactions":9,"vwap":1722},"2025-10-23",17.46,-0.211,-1.19,{"date":1726,"open":234,"high":234,"low":766,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-22",17.671,-0.284,-1.58,8400,{"date":1732,"open":251,"high":234,"low":251,"close":1588,"change":1733,"percent_change":1734,"volume":943,"transactions":9,"vwap":1588},"2025-10-21",0.34,1.93,{"date":1736,"open":1033,"high":1413,"low":1033,"close":1413,"change":1737,"percent_change":1738,"volume":1559,"transactions":9,"vwap":1413},"2025-10-20",0.836,4.98,{"date":1740,"open":1741,"high":1741,"low":1165,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-17",16.794,16.779,0.104,0.62,15000,{"date":1747,"open":1748,"high":1748,"low":1165,"close":1483,"change":1749,"percent_change":164,"volume":854,"transactions":9,"vwap":1483},"2025-10-16",16.86,-0.116,{"date":1751,"open":1506,"high":1752,"low":1506,"close":1752,"change":1753,"percent_change":1754,"volume":985,"transactions":9,"vwap":1752},"2025-10-15",16.791,0.608,3.76,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":69,"volume":1761,"transactions":9,"vwap":1759},"2025-10-14",16.134,16.3,16.183,0.011,6200,{"date":1763,"open":1764,"high":1765,"low":1147,"close":1765,"change":1766,"percent_change":1243,"volume":1299,"transactions":9,"vwap":1765},"2025-10-13",15.83,16.172,0.278,{"date":1768,"open":1758,"high":1758,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":791,"transactions":9,"vwap":1769},"2025-10-10",15.894,-0.405,-2.48,{"date":1773,"open":1345,"high":1076,"low":1345,"close":1774,"change":1775,"percent_change":1776,"volume":915,"transactions":9,"vwap":1774},"2025-10-09",16.299,0.253,1.58,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1783,"volume":1027,"transactions":9,"vwap":1780},"2025-10-08",16.025,16.046,15.98,-0.144,-0.89,{"date":1785,"open":1764,"high":1758,"low":1764,"close":1148,"change":1547,"percent_change":753,"volume":1786,"transactions":9,"vwap":1148},"2025-10-07",4900,{"date":1788,"open":1789,"high":1613,"low":1638,"close":1638,"change":1190,"percent_change":1790,"volume":739,"transactions":9,"vwap":1638},"2025-10-06",16.29,-1.44,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1216,"percent_change":1797,"volume":830,"transactions":9,"vwap":1796},"2025-10-03",16.16,16.57,16.09,16.285,1.66,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":797,"percent_change":1802,"volume":1373,"transactions":9,"vwap":1801},"2025-10-02",15.82,16.018999,1.43,{"date":1804,"open":1676,"high":1805,"low":1806,"close":1807,"change":841,"percent_change":972,"volume":1808,"transactions":9,"vwap":1807},"2025-10-01",15.94,15.68,15.793,10600,{"date":1810,"open":1811,"high":1123,"low":1811,"close":1123,"change":1247,"percent_change":1812,"volume":948,"transactions":9,"vwap":1123},"2025-09-30",15.565,-0.09,{"date":1814,"open":1122,"high":177,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1349,"transactions":9,"vwap":1816},"2025-09-29",15.49,15.614,-0.683,-4.19,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":854,"transactions":9,"vwap":1822},"2025-09-26",16.305,16.297,0.739,4.75,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-25",15.325,15.827,15.27,15.558,-0.482,-3,10300,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1235,"percent_change":1211,"volume":904,"transactions":9,"vwap":1836},"2025-09-24",16.040001,{"date":1838,"open":1118,"high":1636,"low":1839,"close":1839,"change":1615,"percent_change":70,"volume":1840,"transactions":9,"vwap":1839},"2025-09-23",15.885,35000,{"date":1842,"open":1674,"high":1843,"low":1674,"close":1844,"change":841,"percent_change":972,"volume":1845,"transactions":9,"vwap":1844},"2025-09-22",15.97,15.81,34300,{"date":1847,"open":1682,"high":1682,"low":1848,"close":1849,"change":1850,"percent_change":1447,"volume":739,"transactions":9,"vwap":1849},"2025-09-19",15.611,15.617,-0.208,{"date":1852,"open":1853,"high":1843,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":948,"transactions":9,"vwap":1855},"2025-09-18",15.736,15.73,15.825,0.303,1.95,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":154,"volume":172,"transactions":9,"vwap":1863},"2025-09-17",15.56,15.8,15.37,15.522,-0.038,{"date":1866,"open":1867,"high":1867,"low":1860,"close":1860,"change":1868,"percent_change":1869,"volume":1310,"transactions":9,"vwap":1860},"2025-09-16",15.7,-0.15,-0.95,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1723,"percent_change":1874,"volume":172,"transactions":9,"vwap":1873},"2025-09-15",15.78,15.71,-1.33,{"date":1876,"open":1112,"high":1112,"low":1877,"close":1877,"change":1878,"percent_change":903,"volume":836,"transactions":9,"vwap":1877},"2025-09-12",15.921,-0.029,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":983,"percent_change":199,"volume":806,"transactions":9,"vwap":1881},"2025-09-11",15.95,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":172,"transactions":9,"vwap":1885},"2025-09-10",15.93,15.761,0.002,0.01,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1733,"volume":1310,"transactions":9,"vwap":1890},"2025-09-09",15.759,0.054,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":51,"volume":1310,"transactions":9,"vwap":1894},"2025-09-08",15.705,-0.105,{"date":1897,"open":1844,"high":1844,"low":1844,"close":1844,"change":1898,"percent_change":493,"volume":836,"transactions":9,"vwap":1844},"2025-09-05",0.121,{"date":1900,"open":1901,"high":1844,"low":1902,"close":1903,"change":1904,"percent_change":1869,"volume":904,"transactions":9,"vwap":1903},"2025-09-04",15.536,15.44,15.689,-0.151,{"date":1906,"open":1676,"high":1676,"low":1676,"close":1676,"change":263,"percent_change":159,"volume":1310,"transactions":9,"vwap":1676},"2025-09-03",{"date":1908,"open":1323,"high":1323,"low":1681,"close":1681,"change":1909,"percent_change":1910,"volume":854,"transactions":9,"vwap":1681},"2025-09-02",-0.43,-2.64,{"date":1912,"open":1758,"high":1323,"low":1112,"close":1323,"change":1913,"percent_change":1914,"volume":172,"transactions":9,"vwap":1323},"2025-08-29",0.214,1.33,{"date":1916,"open":1757,"high":1757,"low":1917,"close":1917,"change":1125,"percent_change":1918,"volume":1310,"transactions":9,"vwap":1917},"2025-08-28",16.096001,1.19,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1021,"percent_change":919,"volume":806,"transactions":9,"vwap":1921},"2025-08-27",15.906,{"date":1923,"open":1644,"high":1644,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1503,"transactions":9,"vwap":1924},"2025-08-26",15.872,0.134,0.85,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":1581,"transactions":9,"vwap":1929},"2025-08-25",15.738,-0.098,-0.62,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1502,"percent_change":1935,"volume":1310,"transactions":9,"vwap":1934},"2025-08-22",15.836,1.73,{"date":1937,"open":1872,"high":1122,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":818,"transactions":9,"vwap":1938},"2025-08-21",15.566,0.215,1.4,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":1909,"volume":806,"transactions":9,"vwap":1944},"2025-08-20",15.33,15.351,-0.066,{"date":1947,"open":1948,"high":1902,"low":1948,"close":1949,"change":1326,"percent_change":527,"volume":882,"transactions":9,"vwap":1949},"2025-08-19",15.25,15.417,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":103,"volume":806,"transactions":9,"vwap":1952},"2025-08-18",15.493,-0.074,{"date":1955,"open":1149,"high":1956,"low":1149,"close":1956,"change":1957,"percent_change":597,"volume":1310,"transactions":9,"vwap":1956},"2025-08-15",15.567,-0.043,{"date":1959,"open":1960,"high":1854,"low":1960,"close":1674,"change":1125,"percent_change":1341,"volume":854,"transactions":9,"vwap":1674},"2025-08-14",15.455,{"date":1962,"open":1948,"high":1963,"low":1948,"close":1149,"change":1964,"percent_change":1914,"volume":996,"transactions":9,"vwap":1149},"2025-08-13",15.51,0.203,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1701,"percent_change":1969,"volume":818,"transactions":9,"vwap":1968},"2025-08-12",15.144,15.217,0.57,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1677,"percent_change":475,"volume":1503,"transactions":9,"vwap":1975},"2025-08-11",15.342,15.41,15.05,15.131,{"date":1977,"open":68,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":836,"transactions":9,"vwap":1980},"2025-08-08",15.24,15.07,15.201,-0.133,-0.87,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":228,"volume":818,"transactions":9,"vwap":1986},"2025-08-07",15.445,15.334,0.074,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1079,"percent_change":1478,"volume":915,"transactions":9,"vwap":1992},"2025-08-06",15.66,15.176,15.26,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":493,"volume":1310,"transactions":9,"vwap":1996},"2025-08-05",15.28,15.146,0.116,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":818,"transactions":9,"vwap":2002},"2025-08-04",15.09,14.952,15.03,0.123,0.83,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":854,"transactions":9,"vwap":2010},"2025-08-01",14.867,15,14.7,14.907,-0.223,-1.47,{"date":2014,"open":2015,"high":1948,"low":2016,"close":2016,"change":2017,"percent_change":1547,"volume":1559,"transactions":9,"vwap":2016},"2025-07-31",15.199,15.13,0.021,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":118,"volume":1559,"transactions":9,"vwap":2022},"2025-07-30",15.1,15.118,15.109,-0.018,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":21,"percent_change":2029,"volume":818,"transactions":9,"vwap":2028},"2025-07-29",15.11,15.2,15.127,-1.43,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":1310,"transactions":9,"vwap":2032},"2025-07-28",15.347,-0.174,-1.12,{"date":2036,"open":2037,"high":2038,"low":1353,"close":2039,"change":2040,"percent_change":2041,"volume":854,"transactions":9,"vwap":2039},"2025-07-25",15.4,15.58,15.521,-0.096,-0.61,{"date":2043,"open":1861,"high":1861,"low":1849,"close":1849,"change":1957,"percent_change":1473,"volume":1581,"transactions":9,"vwap":1849},"2025-07-24",{"date":2045,"open":2046,"high":1872,"low":1674,"close":1990,"change":2047,"percent_change":2048,"volume":813,"transactions":9,"vwap":1990},"2025-07-23",15.67,0.323,2.11,{"date":2050,"open":1978,"high":2051,"low":1978,"close":2051,"change":2003,"percent_change":2052,"volume":1229,"transactions":9,"vwap":2051},"2025-07-22",15.337,0.81,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":870,"transactions":9,"vwap":2057},"2025-07-21",15.29,15.63,15.214,-0.294,-1.9,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":1041,"percent_change":1719,"volume":1310,"transactions":9,"vwap":2062},"2025-07-18",15.508,{"date":2064,"open":1129,"high":1129,"low":1129,"close":1129,"change":752,"percent_change":171,"volume":1310,"transactions":9,"vwap":1129},"2025-07-17",{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":1939,"percent_change":2069,"volume":806,"transactions":9,"vwap":2068},"2025-07-16",15.424,15.447,1.41,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":1581,"transactions":9,"vwap":2073},"2025-07-15",15.36,15.232,-0.279,-1.8,{"date":2077,"open":2078,"high":1147,"low":2055,"close":2079,"change":2080,"percent_change":2081,"volume":746,"transactions":9,"vwap":2079},"2025-07-14",15.426,15.511,0.177,1.15,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1986,"change":2087,"percent_change":1535,"volume":932,"transactions":9,"vwap":1986},"2025-07-11",15.385,15.605,15.15,-0.218,{"date":2089,"open":2090,"high":2091,"low":1963,"close":2091,"change":908,"percent_change":2092,"volume":727,"transactions":9,"vwap":2091},"2025-07-10",15.53,15.552,-0.81,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":836,"transactions":9,"vwap":2096},"2025-07-09",15.494,15.679,0.33,2.15,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":775,"percent_change":2104,"volume":771,"transactions":9,"vwap":2103},"2025-07-08",14.88,15.585,15.349,3.12,{"date":2106,"open":2101,"high":2107,"low":2101,"close":2107,"change":2108,"percent_change":2109,"volume":1581,"transactions":9,"vwap":2107},"2025-07-07",14.884,-0.101,-0.67,{"date":2111,"open":2112,"high":2026,"low":2112,"close":2113,"change":2114,"percent_change":2092,"volume":990,"transactions":9,"vwap":2113},"2025-07-03",14.84,14.985,-0.123,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":572,"volume":1023,"transactions":9,"vwap":2120},"2025-07-02",15.06,15.19,14.91,15.108,-0.052,{"date":2123,"open":2008,"high":2124,"low":2125,"close":2126,"change":572,"percent_change":2127,"volume":1192,"transactions":9,"vwap":2126},"2025-07-01",15.3,14.77,15.16,-2.19,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":142,"volume":1192,"transactions":9,"vwap":2133},"2025-06-30",15.514,15.517,15.315,15.5,-0.003,{"date":2136,"open":1674,"high":1861,"low":2137,"close":2138,"change":2139,"percent_change":745,"volume":1094,"transactions":9,"vwap":2138},"2025-06-27",15.45,15.503,0.062,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":346,"volume":1027,"transactions":9,"vwap":2144},"2025-06-26",15.444,15.468,15.441,-0.056,{"date":2147,"open":1978,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":2151,"volume":842,"transactions":9,"vwap":2148},"2025-06-25",15.497,15.181,-0.584,-3.63,{"date":2153,"open":2154,"high":1084,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":854,"transactions":9,"vwap":2155},"2025-06-24",16.18,16.080999,0.059,0.37,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":904,"transactions":9,"vwap":2162},"2025-06-23",16.26,16.54,16.021999,-0.062,-0.39,{"date":2166,"open":2167,"high":1628,"low":2168,"close":2169,"change":1387,"percent_change":2170,"volume":720,"transactions":9,"vwap":2169},"2025-06-20",16.188,16.061001,16.084,-1.06,{"date":2172,"open":1613,"high":1613,"low":2173,"close":2173,"change":1315,"percent_change":397,"volume":746,"transactions":9,"vwap":2173},"2025-06-18",16.257,{"date":2175,"open":2176,"high":2167,"low":2176,"close":2167,"change":835,"percent_change":147,"volume":818,"transactions":9,"vwap":2167},"2025-06-17",16.175,{"date":2178,"open":1789,"high":1789,"low":2179,"close":2180,"change":1887,"percent_change":680,"volume":966,"transactions":9,"vwap":2180},"2025-06-16",16.173,16.245,{"date":2182,"open":1654,"high":780,"low":195,"close":2183,"change":2184,"percent_change":2185,"volume":771,"transactions":9,"vwap":2183},"2025-06-13",16.235,0.061,0.38,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":1452,"percent_change":1926,"volume":806,"transactions":9,"vwap":2188},"2025-06-12",16.174,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":1108,"volume":818,"transactions":9,"vwap":2192},"2025-06-11",16.055,16.037001,-0.025,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":581,"volume":915,"transactions":9,"vwap":2197},"2025-06-10",16.112,16.062,0.013,{"date":2200,"open":2201,"high":2201,"low":1881,"close":2202,"change":1247,"percent_change":1812,"volume":1342,"transactions":9,"vwap":2202},"2025-06-09",16.111,16.049,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":948,"transactions":9,"vwap":2206},"2025-06-06",15.43,16.063,0.862,5.67,{"date":2210,"open":2086,"high":1980,"low":2086,"close":1980,"change":2211,"percent_change":1812,"volume":791,"transactions":9,"vwap":1980},"2025-06-05",-0.013,{"date":2213,"open":2214,"high":2215,"low":2057,"close":2057,"change":924,"percent_change":1080,"volume":847,"transactions":9,"vwap":2057},"2025-06-04",15.31,15.32,{"date":2217,"open":25,"high":2120,"low":25,"close":2120,"change":2218,"percent_change":2098,"volume":818,"transactions":9,"vwap":2120},"2025-06-03",0.318,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1575,"percent_change":2224,"volume":836,"transactions":9,"vwap":2222},"2025-06-02",14.73,14.79,14.53,1.34,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":552,"volume":1027,"transactions":9,"vwap":2229},"2025-05-30",14.62,14.584,14.594,0.071,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":1079,"percent_change":1548,"volume":791,"transactions":9,"vwap":2235},"2025-05-29",14.393,14.61,14.523,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":1895,"percent_change":688,"volume":836,"transactions":9,"vwap":2240},"2025-05-28",14.27,14.425,14.409,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1581,"transactions":9,"vwap":2244},"2025-05-27",14.35,14.514,0.033,0.23,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":806,"transactions":9,"vwap":2249},"2025-05-23",14.481,-0.122,-0.84,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-05-22",14.5,14.76,14.603,0.085,0.59,6700,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":836,"transactions":9,"vwap":2263},"2025-05-21",14.72,14.518,-0.202,-1.37,{"date":2267,"open":2262,"high":2262,"low":2262,"close":2262,"change":1137,"percent_change":2268,"volume":1310,"transactions":9,"vwap":2262},"2025-05-20",2.4,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":2034,"volume":836,"transactions":9,"vwap":2272},"2025-05-19",14.55,14.375,-0.163,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1503,"transactions":9,"vwap":2277},"2025-05-16",14.434,14.538,0.286,2.01,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1548,"volume":1027,"transactions":9,"vwap":2284},"2025-05-15",14.38,14.1,14.252,0.112,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1724,"volume":1027,"transactions":9,"vwap":2290},"2025-05-14",14.4,13.99,14.14,-0.17,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":2298,"volume":836,"transactions":9,"vwap":2295},"2025-05-13",14.238,14.31,14.11,0.09,0.63,{"date":2300,"open":2283,"high":2301,"low":2283,"close":2301,"change":2302,"percent_change":2303,"volume":806,"transactions":9,"vwap":2301},"2025-05-12",14.22,0.354,2.55,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":915,"transactions":9,"vwap":2309},"2025-05-09",13.84,13.9,13.8,13.866,-0.106,-0.76,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":199,"volume":806,"transactions":9,"vwap":2315},"2025-05-08",13.95,13.972,0.166,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":1073,"volume":806,"transactions":9,"vwap":2320},"2025-05-07",13.7,13.806,0.185,{"date":2323,"open":174,"high":174,"low":174,"close":174,"change":2324,"percent_change":2325,"volume":806,"transactions":9,"vwap":174},"2025-05-06",-0.414,-2.95,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":1581,"transactions":9,"vwap":2329},"2025-05-05",14.16,14.035,-0.276,-1.93,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":1042,"volume":1027,"transactions":9,"vwap":2336},"2025-05-02",14.385,14.451,14.311,-0.077,{"date":2339,"open":2340,"high":2340,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":806,"transactions":9,"vwap":2340},"2025-05-01",14.388,-0.262,-1.79,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":806,"transactions":9,"vwap":2346},"2025-04-30",14.608,14.65,0.103,0.71,{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":1878,"percent_change":467,"volume":1581,"transactions":9,"vwap":2351},"2025-04-29",14.547,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":2230,"percent_change":552,"volume":1581,"transactions":9,"vwap":2355},"2025-04-28",14.435,14.576,{"date":178,"open":2357,"high":2255,"low":2357,"close":2358,"change":1886,"percent_change":1887,"volume":932,"transactions":9,"vwap":2358},14.503,14.505]