[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAEM":3,"homepage-market-summary":29,"stock-historical-GAEM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GAEM","2026-10-02",{"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 Gamma Emerging Market Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0491,1.8,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.535,25.63,25.68,25.5009,0.0341,0.13,8313.585769,28.25,25.28,10346.370801896,8.6,537,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.913,11563,4220592.700474,2.5,"2025-04-22",[181,184,193,203,212,223,234,244,255,265,276,285,295,305,313,323,331,339,350,359,369,379,390,400,410,421,429,440,447,456,463,472,480,488,497,506,514,522,529,537,547,555,564,571,579,586,592,602,608,616,624,633,638,646,653,663,668,676,683,689,693,696,701,704,708,713,719,725,731,739,745,752,760,767,775,779,785,791,796,801,806,811,815,819,824,828,830,833,837,841,848,853,858,864,870,879,884,892,897,900,904,907,911,914,917,921,924,927,933,938,941,946,951,954,958,961,965,971,974,978,982,989,993,999,1003,1009,1017,1026,1031,1036,1042,1048,1055,1060,1067,1073,1079,1084,1087,1095,1100,1109,1115,1119,1125,1130,1138,1143,1146,1151,1154,1159,1162,1165,1171,1174,1178,1181,1184,1188,1192,1199,1202,1205,1209,1211,1215,1221,1225,1229,1233,1236,1240,1245,1248,1253,1256,1260,1263,1267,1270,1275,1279,1281,1284,1288,1292,1296,1302,1305,1310,1313,1318,1322,1325,1331,1334,1338,1342,1347,1349,1354,1359,1362,1366,1370,1372,1374,1377,1380,1383,1386,1388,1392,1396,1401,1406,1410,1413,1416,1421,1425,1430,1432,1435,1440,1443,1447,1452,1455,1458,1461,1464,1467,1471,1475,1478,1482,1484,1488,1490,1495,1499,1503,1509,1515,1522,1528,1532,1535,1538,1541,1544,1547,1552,1556,1558,1564,1567,1570,1572,1576,1578,1582,1586,1590,1595,1599,1603,1608,1613,1618,1623,1629,1632,1635,1639,1641,1644,1648,1652,1656,1661,1664,1667,1669,1672,1675,1680,1684,1688,1692,1696,1701,1706,1709,1712,1716,1720,1723,1726,1729,1731,1735,1738,1741,1744,1747,1751,1754,1757,1760,1763,1766,1769,1774,1778,1781,1785,1789,1794,1801,1804,1809,1812,1817,1819,1822,1826,1830,1833,1836,1840,1843,1846,1850,1853,1857,1860,1863,1870,1873,1876,1880,1884,1888,1890,1893,1895,1898,1901,1905,1907,1912,1916,1921,1927,1930,1932,1936,1941,1945,1949,1952,1956],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},107,25.5797,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",25.44,25.55,-0.0335,-0.13,70399.008207,297,25.3345,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",25.7,25.52,25.5344,-0.1506,-0.59,6202.542806,74,25.6068,{"date":204,"open":205,"high":205,"low":18,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",25.745,25.685,-0.1,-0.39,5980.5847,211,25.6704,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",25.79,25.83,25.765,25.785,-0.2299,-0.88,5253.5847,68,25.7885,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",25.995,26.015,25.94,26.0149,-0.2746,-1.04,4707.9257,73,25.9995,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",26.4,26.275,26.2895,-0.0615,-0.23,7990.2577,110,26.3193,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",26.5,26.55,26.341,26.351,-0.2443,-0.92,12291.3697,147,26.4087,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":111,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",26.61,26.6199,26.585,26.5953,-0.04,4488.4067,66,26.6003,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",26.58,26.64,26.57,26.6053,0.0502,0.19,8476.648504,113,26.594,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":232,"vwap":284},"2026-09-18",26.59,26.5201,26.5551,-0.0399,-0.15,5907.3477,26.5477,{"date":286,"open":287,"high":257,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",26.5688,26.39,26.595,0.12,0.45,5475.2967,98,26.5582,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",26.46,26.5299,26.475,0.03,0.11,2017.9027,71,26.4965,{"date":306,"open":246,"high":246,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",26.445,-0.09,-0.34,6253.7677,89,26.4673,{"date":314,"open":246,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",26.56,26.4501,26.535,-0.055,-0.21,8168.7447,143,26.522,{"date":324,"open":325,"high":326,"low":278,"close":278,"change":327,"percent_change":106,"volume":328,"transactions":329,"vwap":330},"2026-09-11",26.625,26.635,0.015,2779.3247,79,26.6056,{"date":332,"open":267,"high":268,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",26.575,-0.11,-0.41,6665.284236,135,26.591,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",26.701,26.72,26.66,26.685,-0.05,-0.19,5437.1237,97,26.6823,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":345,"volume":356,"transactions":357,"vwap":358},"2026-09-08",26.74,26.78,26.735,-0.0133,1802.6447,72,26.7469,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",26.7338,26.775,26.7483,0.0131,0.05,3869.2087,76,26.7493,{"date":370,"open":352,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",26.79,26.705,26.7352,0.065,0.24,6441.4524,174,26.7403,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",26.67,26.7,26.65,26.6702,0.0251,0.09,10008.0102,104,26.6689,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",26.63,26.69,26.6451,-0.1235,-0.46,9892.0673,129,26.6626,{"date":401,"open":352,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",26.81,26.715,26.7686,-0.0173,-0.06,54415.6223,116,26.7808,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",26.85,26.92,26.7701,26.7859,-0.0996,-0.37,5795.5693,172,26.8545,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":301,"volume":426,"transactions":427,"vwap":428},"2026-08-27",26.845,26.8855,0.0305,4123.129788,112,26.8658,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",26.825,26.875,26.82,26.855,-0.155,-0.57,4998.6153,80,26.8403,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":290,"percent_change":291,"volume":444,"transactions":445,"vwap":446},"2026-08-25",26.965,27.01,10819.686927,95,26.9949,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":22,"volume":453,"transactions":454,"vwap":455},"2026-08-24",26.86,26.93,26.89,0.0338,7667.5481,92,26.896,{"date":457,"open":423,"high":449,"low":433,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":408,"vwap":462},"2026-08-21",26.8562,0.0112,0.04,43789.1015,26.8411,{"date":464,"open":465,"high":434,"low":466,"close":423,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",26.83,26.8201,-0.0719,-0.27,3957.8223,87,26.8441,{"date":473,"open":450,"high":450,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":413},"2026-08-19",26.915,26.9169,0.1145,0.43,5233.5887,101,{"date":481,"open":362,"high":402,"low":362,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",26.8024,-0.0388,-0.14,7717.7937,90,26.7967,{"date":489,"open":490,"high":490,"low":402,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",26.87,26.8412,-0.0488,-0.18,3468.7432,108,26.8402,{"date":498,"open":499,"high":500,"low":501,"close":451,"change":502,"percent_change":189,"volume":503,"transactions":504,"vwap":505},"2026-08-14",26.925,26.96,26.88,-0.035,12976.6172,151,26.9183,{"date":507,"open":413,"high":508,"low":509,"close":499,"change":510,"percent_change":511,"volume":512,"transactions":293,"vwap":513},"2026-08-13",26.94,26.895,0.07,0.26,6065.041,26.9194,{"date":515,"open":516,"high":517,"low":434,"close":434,"change":518,"percent_change":460,"volume":519,"transactions":520,"vwap":521},"2026-08-12",26.885,26.91,0.0097,4198.7902,82,26.881,{"date":523,"open":412,"high":450,"low":465,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":520,"vwap":528},"2026-08-11",26.8453,-0.0448,-0.17,5961.617319,26.8552,{"date":530,"open":531,"high":531,"low":449,"close":532,"change":533,"percent_change":386,"volume":534,"transactions":535,"vwap":536},"2026-08-10",26.95,26.8901,0.0237,5660.2422,75,26.9064,{"date":538,"open":539,"high":413,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",26.899,26.8537,26.8664,0.0464,0.17,5462.1952,120,26.8906,{"date":548,"open":549,"high":449,"low":550,"close":433,"change":551,"percent_change":282,"volume":552,"transactions":553,"vwap":554},"2026-08-06",26.84,26.8,-0.0391,5767.5142,105,26.8273,{"date":556,"open":557,"high":558,"low":412,"close":559,"change":560,"percent_change":365,"volume":561,"transactions":562,"vwap":563},"2026-08-05",26.852,26.8699,26.8591,0.0128,2964.2382,63,26.8573,{"date":565,"open":517,"high":517,"low":465,"close":566,"change":567,"percent_change":375,"volume":568,"transactions":569,"vwap":570},"2026-08-04",26.8463,0.0648,5812.8702,69,26.8777,{"date":572,"open":371,"high":550,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":487},"2026-08-03",26.7737,26.7815,0.1846,0.69,9017.3122,109,{"date":580,"open":317,"high":257,"low":279,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":445,"vwap":585},"2026-07-31",26.5969,-0.0431,-0.16,9057.1542,26.5822,{"date":587,"open":326,"high":383,"low":278,"close":268,"change":588,"percent_change":511,"volume":589,"transactions":590,"vwap":591},"2026-07-30",0.0697,3122.6772,125,26.6202,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":274,"vwap":601},"2026-07-29",26.665,26.6799,26.555,26.5703,-0.1847,-0.69,13739.9302,26.6125,{"date":603,"open":381,"high":362,"low":343,"close":604,"change":605,"percent_change":346,"volume":606,"transactions":321,"vwap":607},"2026-07-28",26.755,-0.0501,11222.605874,26.7318,{"date":609,"open":610,"high":611,"low":353,"close":612,"change":613,"percent_change":106,"volume":614,"transactions":182,"vwap":615},"2026-07-27",26.829,27.605,26.8051,0.0151,18285.9552,26.8264,{"date":617,"open":618,"high":619,"low":618,"close":371,"change":620,"percent_change":272,"volume":621,"transactions":622,"vwap":623},"2026-07-24",26.75,26.8099,0.0496,4614.6362,51,26.7904,{"date":625,"open":626,"high":24,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",26.6801,26.7404,-0.1196,-0.45,5264.125925,114,26.8075,{"date":634,"open":353,"high":499,"low":353,"close":449,"change":635,"percent_change":207,"volume":636,"transactions":520,"vwap":637},"2026-07-22",-0.027,4651.9552,26.8554,{"date":639,"open":450,"high":640,"low":490,"close":641,"change":642,"percent_change":207,"volume":643,"transactions":644,"vwap":645},"2026-07-21",26.955,26.887,-0.028,14880.9982,100,26.9264,{"date":647,"open":648,"high":450,"low":451,"close":474,"change":649,"percent_change":650,"volume":651,"transactions":535,"vwap":652},"2026-07-20",26.905,-0.008,-0.03,7424.8972,26.9143,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-17",26.9,26.923,26.8801,0.028,0.1,12975.4952,164,26.9075,{"date":664,"open":517,"high":517,"low":501,"close":509,"change":650,"percent_change":334,"volume":665,"transactions":666,"vwap":667},"2026-07-16",1082.100319,55,26.8923,{"date":669,"open":531,"high":670,"low":671,"close":499,"change":672,"percent_change":673,"volume":674,"transactions":445,"vwap":675},"2026-07-15",26.97,26.8921,0.0372,0.14,5568.0272,26.9423,{"date":677,"open":517,"high":508,"low":449,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":357,"vwap":682},"2026-07-14",26.8878,0.0728,0.27,5261.9612,26.9029,{"date":684,"open":509,"high":509,"low":685,"close":686,"change":334,"percent_change":335,"volume":687,"transactions":303,"vwap":688},"2026-07-13",26.77,26.815,4944.4322,26.8178,{"date":690,"open":450,"high":531,"low":655,"close":499,"change":691,"percent_change":510,"volume":692,"transactions":9,"vwap":499},"2026-07-10",0.02,3500,{"date":694,"open":509,"high":413,"low":412,"close":648,"change":290,"percent_change":291,"volume":695,"transactions":9,"vwap":648},"2026-07-09",4200,{"date":697,"open":508,"high":508,"low":698,"close":699,"change":334,"percent_change":335,"volume":700,"transactions":9,"vwap":699},"2026-07-08",26.73,26.785,58100,{"date":702,"open":517,"high":670,"low":501,"close":509,"change":345,"percent_change":346,"volume":703,"transactions":9,"vwap":509},"2026-07-07",3000,{"date":705,"open":640,"high":670,"low":517,"close":706,"change":345,"percent_change":346,"volume":707,"transactions":9,"vwap":706},"2026-07-06",26.945,11400,{"date":709,"open":640,"high":710,"low":640,"close":710,"change":106,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-02",26.995,0.22,5500,{"date":714,"open":413,"high":670,"low":655,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-01",26.935,0.021,0.08,11300,{"date":720,"open":721,"high":721,"low":655,"close":722,"change":723,"percent_change":468,"volume":724,"transactions":9,"vwap":722},"2026-06-30",26.98,26.914,-0.074,3900,{"date":726,"open":670,"high":443,"low":500,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-29",26.988,-0.077,-0.28,4300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":477,"volume":738,"transactions":9,"vwap":736},"2026-06-26",27.045,27.08,27,27.065001,0.115,4700,{"date":740,"open":450,"high":741,"low":450,"close":531,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":531},"2026-06-25",27.040001,-0.176,-0.65,7400,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":712,"transactions":9,"vwap":749},"2026-06-24",27.13,27.11,27.126,0.089,0.33,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":717,"volume":759,"transactions":9,"vwap":757},"2026-06-23",27.07,27.1,27.030001,27.037001,0.022,4100,{"date":761,"open":734,"high":734,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-22",27.0049992,27.014999,-0.081,-0.3,7200,{"date":768,"open":769,"high":770,"low":734,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",27.105,27.12,27.096001,0.041,0.15,2600,{"date":776,"open":748,"high":770,"low":777,"close":777,"change":345,"percent_change":493,"volume":778,"transactions":9,"vwap":777},"2026-06-17",27.055,11600,{"date":780,"open":747,"high":781,"low":782,"close":769,"change":783,"percent_change":460,"volume":784,"transactions":9,"vwap":769},"2026-06-16",27.18,27.09,0.01,3300,{"date":786,"open":741,"high":748,"low":741,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",27.094999,0.099,0.37,3200,{"date":792,"open":450,"high":443,"low":499,"close":793,"change":794,"percent_change":22,"volume":795,"transactions":9,"vwap":793},"2026-06-12",26.996,0.036,2700,{"date":797,"open":550,"high":798,"low":550,"close":500,"change":121,"percent_change":799,"volume":800,"transactions":9,"vwap":500},"2026-06-11",26.975,0.94,7000,{"date":802,"open":685,"high":371,"low":803,"close":803,"change":804,"percent_change":729,"volume":805,"transactions":9,"vwap":803},"2026-06-10",26.71,-0.076,7600,{"date":807,"open":371,"high":465,"low":808,"close":809,"change":810,"percent_change":460,"volume":730,"transactions":9,"vwap":809},"2026-06-09",26.76,26.786,0.011,{"date":812,"open":550,"high":402,"low":352,"close":362,"change":813,"percent_change":814,"volume":724,"transactions":9,"vwap":362},"2026-06-08",-0.005,-0.02,{"date":816,"open":353,"high":549,"low":808,"close":353,"change":817,"percent_change":818,"volume":766,"transactions":9,"vwap":353},"2026-06-05",-0.115,-0.43,{"date":820,"open":434,"high":509,"low":434,"close":509,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":509},"2026-06-04",0.105,0.39,7100,{"date":825,"open":550,"high":412,"low":371,"close":371,"change":318,"percent_change":826,"volume":827,"transactions":9,"vwap":371},"2026-06-03",-0.2,3600,{"date":829,"open":550,"high":449,"low":550,"close":423,"change":106,"percent_change":711,"volume":778,"transactions":9,"vwap":423},"2026-06-02",{"date":831,"open":685,"high":371,"low":393,"close":699,"change":374,"percent_change":375,"volume":832,"transactions":9,"vwap":699},"2026-06-01",37600,{"date":834,"open":698,"high":550,"low":342,"close":342,"change":835,"percent_change":543,"volume":836,"transactions":9,"vwap":342},"2026-05-29",0.045,4800,{"date":838,"open":257,"high":803,"low":257,"close":839,"change":840,"percent_change":375,"volume":712,"transactions":9,"vwap":839},"2026-05-28",26.675,0.064,{"date":842,"open":278,"high":392,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-27",26.565,26.611,0.056,0.21,11700,{"date":849,"open":315,"high":850,"low":596,"close":596,"change":851,"percent_change":814,"volume":852,"transactions":9,"vwap":596},"2026-05-26",26.579,-0.004,2800,{"date":854,"open":315,"high":278,"low":247,"close":855,"change":856,"percent_change":510,"volume":857,"transactions":9,"vwap":855},"2026-05-22",26.559,0.018,3100,{"date":859,"open":860,"high":278,"low":861,"close":862,"change":863,"percent_change":406,"volume":703,"transactions":9,"vwap":862},"2026-05-21",26.49,26.48,26.541,-0.017,{"date":865,"open":866,"high":315,"low":866,"close":867,"change":868,"percent_change":869,"volume":730,"transactions":9,"vwap":867},"2026-05-20",26.405,26.558,0.159,0.6,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-19",26.41,26.43,26.385,26.399,-0.126,-0.48,4400,{"date":880,"open":247,"high":315,"low":246,"close":881,"change":882,"percent_change":691,"volume":883,"transactions":9,"vwap":881},"2026-05-18",26.525,0.005,5400,{"date":885,"open":886,"high":887,"low":246,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-15",26.53,26.54,26.52,-0.147,-0.55,9000,{"date":893,"open":393,"high":803,"low":894,"close":894,"change":895,"percent_change":783,"volume":896,"transactions":9,"vwap":894},"2026-05-14",26.667,0.002,12400,{"date":898,"open":803,"high":618,"low":594,"close":594,"change":308,"percent_change":309,"volume":899,"transactions":9,"vwap":594},"2026-05-13",6300,{"date":901,"open":685,"high":465,"low":352,"close":604,"change":406,"percent_change":902,"volume":903,"transactions":9,"vwap":604},"2026-05-12",-0.22,4500,{"date":905,"open":490,"high":490,"low":550,"close":686,"change":906,"percent_change":526,"volume":692,"transactions":9,"vwap":686},"2026-05-11",-0.045,{"date":908,"open":550,"high":449,"low":550,"close":449,"change":909,"percent_change":22,"volume":910,"transactions":9,"vwap":449},"2026-05-08",0.035,8600,{"date":912,"open":449,"high":655,"low":808,"close":431,"change":318,"percent_change":826,"volume":913,"transactions":9,"vwap":431},"2026-05-07",7300,{"date":915,"open":465,"high":655,"low":433,"close":501,"change":882,"percent_change":691,"volume":916,"transactions":9,"vwap":501},"2026-05-06",8000,{"date":918,"open":919,"high":655,"low":919,"close":432,"change":813,"percent_change":814,"volume":920,"transactions":9,"vwap":432},"2026-05-05",26.805,15700,{"date":922,"open":549,"high":413,"low":433,"close":501,"change":460,"percent_change":773,"volume":923,"transactions":9,"vwap":501},"2026-05-04",118400,{"date":925,"open":451,"high":450,"low":465,"close":549,"change":909,"percent_change":22,"volume":926,"transactions":9,"vwap":549},"2026-05-01",5100,{"date":928,"open":929,"high":402,"low":929,"close":919,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":919},"2026-04-30",26.745,0.124,0.46,4000,{"date":934,"open":698,"high":698,"low":839,"close":935,"change":936,"percent_change":937,"volume":784,"transactions":9,"vwap":935},"2026-04-29",26.681,-0.064,-0.24,{"date":939,"open":685,"high":685,"low":352,"close":929,"change":261,"percent_change":282,"volume":940,"transactions":9,"vwap":929},"2026-04-28",3800,{"date":942,"open":465,"high":465,"low":699,"close":699,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":699},"2026-04-27",-0.205,-0.76,2400,{"date":947,"open":948,"high":443,"low":798,"close":948,"change":949,"percent_change":950,"volume":852,"transactions":9,"vwap":948},"2026-04-24",26.99,0.075,0.28,{"date":952,"open":710,"high":762,"low":655,"close":474,"change":953,"percent_change":765,"volume":712,"transactions":9,"vwap":474},"2026-04-23",-0.08,{"date":955,"open":956,"high":756,"low":957,"close":710,"change":106,"percent_change":711,"volume":784,"transactions":9,"vwap":710},"2026-04-22",27.02,26.973,{"date":959,"open":735,"high":956,"low":715,"close":715,"change":960,"percent_change":583,"volume":926,"transactions":9,"vwap":715},"2026-04-21",-0.044,{"date":962,"open":956,"high":734,"low":500,"close":963,"change":318,"percent_change":826,"volume":964,"transactions":9,"vwap":963},"2026-04-20",26.979,13900,{"date":966,"open":782,"high":770,"low":763,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-17",27.034,0.149,0.55,2900,{"date":972,"open":517,"high":517,"low":549,"close":516,"change":973,"percent_change":365,"volume":827,"transactions":9,"vwap":516},"2026-04-16",0.014,{"date":975,"open":490,"high":517,"low":549,"close":976,"change":301,"percent_change":977,"volume":827,"transactions":9,"vwap":976},"2026-04-15",26.871,0.41,{"date":979,"open":808,"high":550,"low":808,"close":980,"change":981,"percent_change":953,"volume":852,"transactions":9,"vwap":980},"2026-04-14",26.761,-0.021,{"date":983,"open":984,"high":985,"low":392,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-13",26.655,26.782,0.205,0.77,11500,{"date":990,"open":991,"high":991,"low":888,"close":992,"change":895,"percent_change":783,"volume":899,"transactions":9,"vwap":992},"2026-04-10",26.62,26.577,{"date":994,"open":861,"high":995,"low":297,"close":333,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":333},"2026-04-09",26.6,0.29,1.1,8500,{"date":1000,"open":288,"high":288,"low":1001,"close":1002,"change":511,"percent_change":44,"volume":883,"transactions":9,"vwap":1002},"2026-04-08",26.26,26.285,{"date":1004,"open":1005,"high":1006,"low":227,"close":1007,"change":111,"percent_change":261,"volume":1008,"transactions":9,"vwap":1007},"2026-04-07",26,26.049999,26.025,10900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":111,"volume":1016,"transactions":9,"vwap":1014},"2026-04-06",26.01,26.08,25.96,26.035,-0.003,20700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-02",25.89,26.040001,25.87,26.038,0.078,0.3,119300,{"date":1027,"open":1028,"high":1020,"low":1029,"close":1013,"change":510,"percent_change":680,"volume":1030,"transactions":9,"vwap":1013},"2026-04-01",25.975,25.93,23200,{"date":1032,"open":1033,"high":1034,"low":215,"close":1019,"change":773,"percent_change":1035,"volume":759,"transactions":9,"vwap":1019},"2026-03-31",25.85,25.949,0.58,{"date":1037,"open":1038,"high":1039,"low":195,"close":1040,"change":374,"percent_change":121,"volume":1041,"transactions":9,"vwap":1040},"2026-03-30",25.71,25.81,25.74,9800,{"date":1043,"open":1038,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":823,"transactions":9,"vwap":1045},"2026-03-27",25.73,25.675,-0.158,-0.61,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":784,"transactions":9,"vwap":1052},"2026-03-26",25.965,25.98,25.833,-0.342,-1.31,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":773,"percent_change":1035,"volume":878,"transactions":9,"vwap":1059},"2026-03-25",26.125,26.19,26.175,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1007,"change":1065,"percent_change":1066,"volume":695,"transactions":9,"vwap":1007},"2026-03-24",26.09,26.1,26.02,-0.165,-0.63,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1058,"change":1072,"percent_change":576,"volume":913,"transactions":9,"vwap":1058},"2026-03-23",26.13,26.255,26.094999,0.18,{"date":1074,"open":1075,"high":1075,"low":1005,"close":1011,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1011},"2026-03-20",26.15,-0.229,-0.87,6900,{"date":1080,"open":1075,"high":1081,"low":1082,"close":1083,"change":840,"percent_change":375,"volume":730,"transactions":9,"vwap":1083},"2026-03-19",26.24,26.12,26.239,{"date":1085,"open":1086,"high":1086,"low":1059,"close":1059,"change":435,"percent_change":199,"volume":827,"transactions":9,"vwap":1059},"2026-03-18",26.28,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":141,"volume":1094,"transactions":9,"vwap":1092},"2026-03-17",26.3,26.35,26.29,26.33,0.084,8800,{"date":1096,"open":1091,"high":1097,"low":1081,"close":1098,"change":1099,"percent_change":659,"volume":738,"transactions":9,"vwap":1098},"2026-03-16",26.295,26.246,0.025,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-13",26.34,26.375,26.215,26.221,-0.066,-0.25,17900,{"date":1110,"open":288,"high":236,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-12",26.287,-0.188,-0.71,14000,{"date":1116,"open":1117,"high":887,"low":1118,"close":299,"change":406,"percent_change":240,"volume":712,"transactions":9,"vwap":299},"2026-03-11",26.51,26.45,{"date":1120,"open":1121,"high":278,"low":1121,"close":317,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":317},"2026-03-10",26.515,0.054,0.2,2500,{"date":1126,"open":1092,"high":860,"low":1092,"close":1127,"change":1128,"percent_change":543,"volume":1129,"transactions":9,"vwap":1127},"2026-03-09",26.481,0.046,10000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":903,"transactions":9,"vwap":1135},"2026-03-06",26.44,26.47,26.37,26.435,-0.148,-0.56,{"date":1139,"open":269,"high":1140,"low":246,"close":1140,"change":1141,"percent_change":583,"volume":1142,"transactions":9,"vwap":1140},"2026-03-05",26.583,-0.042,5200,{"date":1144,"open":991,"high":392,"low":247,"close":325,"change":386,"percent_change":1145,"volume":836,"transactions":9,"vwap":325},"2026-03-04",0.34,{"date":1147,"open":872,"high":315,"low":1134,"close":317,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":317},"2026-03-03",-0.095,-0.36,19400,{"date":1152,"open":383,"high":383,"low":995,"close":392,"change":1153,"percent_change":208,"volume":896,"transactions":9,"vwap":392},"2026-03-02",-0.105,{"date":1155,"open":352,"high":371,"low":1156,"close":354,"change":1157,"percent_change":1157,"volume":1158,"transactions":9,"vwap":354},"2026-02-27",26.708,0,5700,{"date":1160,"open":808,"high":808,"low":382,"close":354,"change":906,"percent_change":526,"volume":1161,"transactions":9,"vwap":354},"2026-02-26",12100,{"date":1163,"open":352,"high":655,"low":352,"close":353,"change":1099,"percent_change":386,"volume":1164,"transactions":9,"vwap":353},"2026-02-25",6400,{"date":1166,"open":808,"high":371,"low":1167,"close":604,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":604},"2026-02-24",26.748,-0.085,-0.32,5600,{"date":1172,"open":433,"high":501,"low":433,"close":549,"change":906,"percent_change":526,"volume":1173,"transactions":9,"vwap":549},"2026-02-23",14500,{"date":1175,"open":550,"high":450,"low":550,"close":516,"change":1176,"percent_change":576,"volume":1177,"transactions":9,"vwap":516},"2026-02-20",0.185,82200,{"date":1179,"open":698,"high":550,"low":382,"close":382,"change":406,"percent_change":902,"volume":1180,"transactions":9,"vwap":382},"2026-02-19",24600,{"date":1182,"open":808,"high":433,"low":352,"close":808,"change":658,"percent_change":659,"volume":1183,"transactions":9,"vwap":808},"2026-02-18",18400,{"date":1185,"open":353,"high":550,"low":698,"close":1186,"change":1187,"percent_change":846,"volume":891,"transactions":9,"vwap":1186},"2026-02-17",26.732,0.057,{"date":1189,"open":382,"high":685,"low":991,"close":839,"change":1190,"percent_change":977,"volume":1191,"transactions":9,"vwap":839},"2026-02-13",0.108,23100,{"date":1193,"open":1194,"high":1195,"low":843,"close":1196,"change":1197,"percent_change":902,"volume":1198,"transactions":9,"vwap":1196},"2026-02-12",26.605,26.68,26.567,-0.058,28800,{"date":1200,"open":991,"high":383,"low":278,"close":325,"change":111,"percent_change":261,"volume":1201,"transactions":9,"vwap":325},"2026-02-11",12200,{"date":1203,"open":343,"high":381,"low":326,"close":326,"change":1204,"percent_change":406,"volume":823,"transactions":9,"vwap":326},"2026-02-10",-0.015,{"date":1206,"open":991,"high":382,"low":1207,"close":383,"change":1157,"percent_change":1157,"volume":1208,"transactions":9,"vwap":383},"2026-02-09",26.584,61500,{"date":1210,"open":268,"high":594,"low":991,"close":383,"change":1099,"percent_change":386,"volume":774,"transactions":9,"vwap":383},"2026-02-06",{"date":1212,"open":995,"high":392,"low":887,"close":325,"change":1213,"percent_change":111,"volume":1214,"transactions":9,"vwap":325},"2026-02-05",-0.002,4600,{"date":1216,"open":342,"high":342,"low":995,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-04",26.627,-0.083,-0.31,9300,{"date":1222,"open":803,"high":618,"low":326,"close":803,"change":1223,"percent_change":308,"volume":1224,"transactions":9,"vwap":803},"2026-02-03",-0.025,11000,{"date":1226,"open":618,"high":685,"low":342,"close":354,"change":1227,"percent_change":1228,"volume":805,"transactions":9,"vwap":354},"2026-02-02",-0.019,-0.07,{"date":1230,"open":352,"high":1231,"low":382,"close":1231,"change":1232,"percent_change":386,"volume":724,"transactions":9,"vwap":1231},"2026-01-30",26.754,0.024,{"date":1234,"open":393,"high":698,"low":1195,"close":698,"change":973,"percent_change":365,"volume":1235,"transactions":9,"vwap":698},"2026-01-29",6100,{"date":1237,"open":698,"high":698,"low":1238,"close":1239,"change":111,"percent_change":261,"volume":795,"transactions":9,"vwap":1239},"2026-01-28",26.709,26.716,{"date":1241,"open":1242,"high":1242,"low":382,"close":1243,"change":1244,"percent_change":436,"volume":692,"transactions":9,"vwap":1243},"2026-01-27",26.752,26.726,-0.154,{"date":1246,"open":451,"high":508,"low":449,"close":501,"change":1247,"percent_change":484,"volume":695,"transactions":9,"vwap":501},"2026-01-26",-0.037,{"date":1249,"open":1250,"high":531,"low":451,"close":1251,"change":1252,"percent_change":996,"volume":724,"transactions":9,"vwap":1251},"2026-01-23",26.901,26.917,0.077,{"date":1254,"open":490,"high":490,"low":685,"close":549,"change":327,"percent_change":106,"volume":1255,"transactions":9,"vwap":549},"2026-01-22",12600,{"date":1257,"open":382,"high":465,"low":382,"close":431,"change":1258,"percent_change":1259,"volume":1158,"transactions":9,"vwap":431},"2026-01-21",0.145,0.54,{"date":1261,"open":343,"high":698,"low":268,"close":1195,"change":189,"percent_change":877,"volume":1262,"transactions":9,"vwap":1195},"2026-01-20",7800,{"date":1264,"open":550,"high":1265,"low":353,"close":402,"change":300,"percent_change":301,"volume":1266,"transactions":9,"vwap":402},"2026-01-16",26.816,1600,{"date":1268,"open":402,"high":1269,"low":685,"close":353,"change":327,"percent_change":106,"volume":940,"transactions":9,"vwap":353},"2026-01-15",26.819,{"date":1271,"open":393,"high":353,"low":393,"close":1272,"change":1273,"percent_change":1274,"volume":910,"transactions":9,"vwap":1272},"2026-01-14",26.765,0.062,0.23,{"date":1276,"open":382,"high":803,"low":381,"close":1277,"change":1213,"percent_change":111,"volume":1278,"transactions":9,"vwap":1277},"2026-01-13",26.703,6700,{"date":1280,"open":1195,"high":354,"low":1195,"close":372,"change":111,"percent_change":261,"volume":712,"transactions":9,"vwap":372},"2026-01-12",{"date":1282,"open":393,"high":698,"low":1283,"close":403,"change":510,"percent_change":511,"volume":1214,"transactions":9,"vwap":403},"2026-01-09",26.688,{"date":1285,"open":268,"high":381,"low":1286,"close":1287,"change":1213,"percent_change":111,"volume":883,"transactions":9,"vwap":1287},"2026-01-08",26.634,26.645,{"date":1289,"open":594,"high":381,"low":257,"close":1290,"change":1291,"percent_change":953,"volume":730,"transactions":9,"vwap":1290},"2026-01-07",26.647,-0.022,{"date":1293,"open":1294,"high":698,"low":392,"close":1295,"change":845,"percent_change":846,"volume":1041,"transactions":9,"vwap":1295},"2026-01-06",26.653,26.669,{"date":1297,"open":268,"high":383,"low":257,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-05",26.613,-0.032,-0.12,21100,{"date":1303,"open":991,"high":382,"low":278,"close":1287,"change":856,"percent_change":510,"volume":1304,"transactions":9,"vwap":1287},"2026-01-02",7900,{"date":1306,"open":1307,"high":382,"low":1217,"close":1217,"change":1308,"percent_change":1300,"volume":1309,"transactions":9,"vwap":1217},"2025-12-31",26.659,-0.033,8700,{"date":1311,"open":381,"high":803,"low":383,"close":343,"change":502,"percent_change":189,"volume":1312,"transactions":9,"vwap":343},"2025-12-30",15500,{"date":1314,"open":1195,"high":1315,"low":1316,"close":1315,"change":300,"percent_change":301,"volume":1317,"transactions":9,"vwap":1315},"2025-12-29",26.695,26.672,6200,{"date":1319,"open":267,"high":382,"low":267,"close":594,"change":272,"percent_change":1320,"volume":1321,"transactions":9,"vwap":594},"2025-12-26",0.72,8200,{"date":1323,"open":1324,"high":860,"low":1324,"close":299,"change":909,"percent_change":22,"volume":774,"transactions":9,"vwap":299},"2025-12-24",26.454,{"date":1326,"open":1327,"high":1133,"low":872,"close":1132,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1132},"2025-12-23",26.42,-0.4,-1.49,8400,{"date":1332,"open":412,"high":501,"low":1333,"close":549,"change":835,"percent_change":543,"volume":1114,"transactions":9,"vwap":549},"2025-12-22",26.833,{"date":1335,"open":371,"high":465,"low":362,"close":1336,"change":783,"percent_change":460,"volume":1337,"transactions":9,"vwap":1336},"2025-12-19",26.795,17300,{"date":1339,"open":618,"high":465,"low":803,"close":699,"change":1340,"percent_change":141,"volume":1341,"transactions":9,"vwap":699},"2025-12-18",0.085,9400,{"date":1343,"open":382,"high":1344,"low":1345,"close":382,"change":261,"percent_change":282,"volume":1346,"transactions":9,"vwap":382},"2025-12-17",26.725,26.668,5800,{"date":1348,"open":352,"high":808,"low":382,"close":352,"change":327,"percent_change":106,"volume":1094,"transactions":9,"vwap":352},"2025-12-16",{"date":1350,"open":342,"high":1351,"low":803,"close":1344,"change":1352,"percent_change":1274,"volume":1353,"transactions":9,"vwap":1344},"2025-12-15",26.756,0.061,13600,{"date":1355,"open":991,"high":342,"low":991,"close":1356,"change":1357,"percent_change":300,"volume":1358,"transactions":9,"vwap":1356},"2025-12-12",26.664,0.009,6000,{"date":1360,"open":392,"high":382,"low":1361,"close":984,"change":365,"percent_change":272,"volume":712,"transactions":9,"vwap":984},"2025-12-11",26.617,{"date":1363,"open":887,"high":383,"low":1364,"close":1194,"change":1365,"percent_change":950,"volume":1235,"transactions":9,"vwap":1194},"2025-12-10",26.524,0.073,{"date":1367,"open":315,"high":315,"low":1368,"close":1368,"change":1369,"percent_change":493,"volume":695,"transactions":9,"vwap":1368},"2025-12-09",26.532,-0.048,{"date":1371,"open":278,"high":984,"low":867,"close":267,"change":406,"percent_change":240,"volume":1330,"transactions":9,"vwap":267},"2025-12-08",{"date":1373,"open":1195,"high":698,"low":991,"close":268,"change":650,"percent_change":334,"volume":774,"transactions":9,"vwap":268},"2025-12-05",{"date":1375,"open":381,"high":381,"low":995,"close":381,"change":813,"percent_change":814,"volume":1376,"transactions":9,"vwap":381},"2025-12-04",16500,{"date":1378,"open":381,"high":342,"low":343,"close":839,"change":374,"percent_change":375,"volume":1379,"transactions":9,"vwap":839},"2025-12-03",25500,{"date":1381,"open":257,"high":991,"low":887,"close":257,"change":106,"percent_change":1274,"volume":1382,"transactions":9,"vwap":257},"2025-12-02",10100,{"date":1384,"open":887,"high":278,"low":886,"close":247,"change":906,"percent_change":526,"volume":1385,"transactions":9,"vwap":247},"2025-12-01",50800,{"date":1387,"open":267,"high":991,"low":269,"close":289,"change":813,"percent_change":814,"volume":790,"transactions":9,"vwap":289},"2025-11-28",{"date":1389,"open":887,"high":1390,"low":887,"close":995,"change":1099,"percent_change":386,"volume":1391,"transactions":9,"vwap":995},"2025-11-26",26.615,14600,{"date":1393,"open":247,"high":991,"low":1394,"close":333,"change":973,"percent_change":365,"volume":1395,"transactions":9,"vwap":333},"2025-11-25",26.544,17500,{"date":1397,"open":278,"high":1398,"low":247,"close":1399,"change":1400,"percent_change":680,"volume":1164,"transactions":9,"vwap":1399},"2025-11-24",26.596,26.561,0.071,{"date":1402,"open":1133,"high":247,"low":297,"close":860,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":860},"2025-11-21",-0.078,-0.29,26200,{"date":1407,"open":392,"high":343,"low":1117,"close":1408,"change":1409,"percent_change":240,"volume":1278,"transactions":9,"vwap":1408},"2025-11-20",26.568,-0.061,{"date":1411,"open":343,"high":382,"low":1194,"close":1412,"change":973,"percent_change":365,"volume":1278,"transactions":9,"vwap":1412},"2025-11-19",26.629,{"date":1414,"open":257,"high":381,"low":315,"close":1390,"change":1415,"percent_change":493,"volume":823,"transactions":9,"vwap":1390},"2025-11-18",-0.047,{"date":1417,"open":393,"high":803,"low":383,"close":1418,"change":1419,"percent_change":659,"volume":1420,"transactions":9,"vwap":1418},"2025-11-17",26.662,0.026,9600,{"date":1422,"open":257,"high":382,"low":257,"close":1423,"change":1015,"percent_change":111,"volume":1424,"transactions":9,"vwap":1423},"2025-11-14",26.636,16400,{"date":1426,"open":381,"high":382,"low":1427,"close":1428,"change":1106,"percent_change":1107,"volume":1429,"transactions":9,"vwap":1428},"2025-11-13",26.637,26.639,20200,{"date":1431,"open":803,"high":342,"low":382,"close":372,"change":906,"percent_change":526,"volume":852,"transactions":9,"vwap":372},"2025-11-12",{"date":1433,"open":1434,"high":618,"low":1434,"close":618,"change":949,"percent_change":950,"volume":712,"transactions":9,"vwap":618},"2025-11-11",26.661,{"date":1436,"open":1437,"high":382,"low":1438,"close":839,"change":1439,"percent_change":1123,"volume":910,"transactions":9,"vwap":839},"2025-11-10",26.686,26.646,0.052,{"date":1441,"open":267,"high":1442,"low":269,"close":1442,"change":973,"percent_change":365,"volume":730,"transactions":9,"vwap":1442},"2025-11-07",26.623,{"date":1444,"open":995,"high":991,"low":315,"close":1445,"change":1273,"percent_change":1274,"volume":1446,"transactions":9,"vwap":1445},"2025-11-06",26.609,19700,{"date":1448,"open":257,"high":991,"low":887,"close":1449,"change":1450,"percent_change":1451,"volume":1094,"transactions":9,"vwap":1449},"2025-11-05",26.547,-0.088,-0.33,{"date":1453,"open":1195,"high":803,"low":257,"close":326,"change":261,"percent_change":282,"volume":1454,"transactions":9,"vwap":326},"2025-11-04",8900,{"date":1456,"open":352,"high":353,"low":381,"close":839,"change":1308,"percent_change":1300,"volume":1457,"transactions":9,"vwap":839},"2025-11-03",72300,{"date":1459,"open":1460,"high":342,"low":1460,"close":1156,"change":1190,"percent_change":977,"volume":1158,"transactions":9,"vwap":1156},"2025-10-31",26.674,{"date":1462,"open":267,"high":393,"low":267,"close":995,"change":1463,"percent_change":937,"volume":1358,"transactions":9,"vwap":995},"2025-10-30",-0.065,{"date":1465,"open":342,"high":1466,"low":1356,"close":594,"change":1415,"percent_change":493,"volume":932,"transactions":9,"vwap":594},"2025-10-29",26.729,{"date":1468,"open":342,"high":698,"low":393,"close":1469,"change":1015,"percent_change":111,"volume":1470,"transactions":9,"vwap":1469},"2025-10-28",26.712,6800,{"date":1472,"open":1195,"high":342,"low":343,"close":403,"change":1473,"percent_change":1474,"volume":827,"transactions":9,"vwap":403},"2025-10-27",0.165,0.62,{"date":1476,"open":1117,"high":995,"low":1117,"close":247,"change":1400,"percent_change":680,"volume":1477,"transactions":9,"vwap":247},"2025-10-24",10400,{"date":1479,"open":861,"high":861,"low":1133,"close":1480,"change":1481,"percent_change":526,"volume":903,"transactions":9,"vwap":1480},"2025-10-23",26.479,-0.046,{"date":1483,"open":247,"high":247,"low":888,"close":881,"change":261,"percent_change":282,"volume":712,"transactions":9,"vwap":881},"2025-10-22",{"date":1485,"open":269,"high":1287,"low":315,"close":843,"change":1486,"percent_change":846,"volume":1487,"transactions":9,"vwap":843},"2025-10-21",0.055,5000,{"date":1489,"open":246,"high":888,"low":860,"close":1117,"change":1340,"percent_change":141,"volume":1124,"transactions":9,"vwap":1117},"2025-10-20",{"date":1491,"open":1492,"high":1132,"low":1492,"close":1493,"change":758,"percent_change":717,"volume":1494,"transactions":9,"vwap":1493},"2025-10-17",26.398,26.425,2000,{"date":1496,"open":236,"high":1497,"low":1498,"close":1497,"change":882,"percent_change":691,"volume":836,"transactions":9,"vwap":1497},"2025-10-16",26.403,26.374,{"date":1500,"open":288,"high":236,"low":1498,"close":1492,"change":1501,"percent_change":477,"volume":1502,"transactions":9,"vwap":1492},"2025-10-15",0.112,16600,{"date":1504,"open":1505,"high":1091,"low":1506,"close":1507,"change":1299,"percent_change":1300,"volume":1508,"transactions":9,"vwap":1507},"2025-10-14",26.23,26.21,26.286,3400,{"date":1510,"open":1086,"high":1511,"low":1070,"close":1512,"change":1513,"percent_change":1514,"volume":1124,"transactions":9,"vwap":1512},"2025-10-13",26.326,26.318,0.182,0.7,{"date":1516,"open":1517,"high":1001,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":795,"transactions":9,"vwap":1519},"2025-10-10",26.234,26.123,26.136,-0.189,-0.72,{"date":1523,"open":1134,"high":1134,"low":1524,"close":1525,"change":207,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-10-09",26.314,26.325,-0.38,6500,{"date":1529,"open":1530,"high":297,"low":1531,"close":1493,"change":1099,"percent_change":386,"volume":913,"transactions":9,"vwap":1493},"2025-10-08",26.419,26.415,{"date":1533,"open":288,"high":297,"low":1534,"close":236,"change":1204,"percent_change":406,"volume":718,"transactions":9,"vwap":236},"2025-10-07",26.38,{"date":1536,"open":236,"high":873,"low":288,"close":1531,"change":882,"percent_change":691,"volume":1537,"transactions":9,"vwap":1531},"2025-10-06",14300,{"date":1539,"open":236,"high":873,"low":1102,"close":872,"change":691,"percent_change":717,"volume":1540,"transactions":9,"vwap":872},"2025-10-03",6600,{"date":1542,"open":248,"high":872,"low":1102,"close":288,"change":814,"percent_change":953,"volume":1543,"transactions":9,"vwap":288},"2025-10-02",66700,{"date":1545,"open":288,"high":1327,"low":1134,"close":872,"change":1546,"percent_change":272,"volume":1142,"transactions":9,"vwap":872},"2025-10-01",0.049,{"date":1548,"open":1549,"high":1534,"low":1550,"close":1550,"change":814,"percent_change":953,"volume":1551,"transactions":9,"vwap":1550},"2025-09-30",26.372,26.361,80300,{"date":1553,"open":236,"high":872,"low":1554,"close":1554,"change":1555,"percent_change":691,"volume":916,"transactions":9,"vwap":1554},"2025-09-29",26.381,0.006,{"date":1557,"open":236,"high":236,"low":1090,"close":1103,"change":1247,"percent_change":484,"volume":827,"transactions":9,"vwap":1103},"2025-09-26",{"date":1559,"open":872,"high":1493,"low":1534,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-09-25",26.412,-0.453,-1.69,9500,{"date":1565,"open":412,"high":516,"low":412,"close":1566,"change":406,"percent_change":902,"volume":857,"transactions":9,"vwap":1566},"2025-09-24",26.865,{"date":1568,"open":465,"high":1569,"low":465,"close":499,"change":1340,"percent_change":141,"volume":970,"transactions":9,"vwap":499},"2025-09-23",26.939,{"date":1571,"open":549,"high":516,"low":402,"close":549,"change":1099,"percent_change":386,"volume":878,"transactions":9,"vwap":549},"2025-09-22",{"date":1573,"open":1574,"high":1574,"low":550,"close":686,"change":783,"percent_change":460,"volume":1575,"transactions":9,"vwap":686},"2025-09-19",26.817,598100,{"date":1577,"open":919,"high":919,"low":919,"close":919,"change":189,"percent_change":877,"volume":644,"transactions":9,"vwap":919},"2025-09-18",{"date":1579,"open":1580,"high":443,"low":715,"close":715,"change":810,"percent_change":460,"volume":1581,"transactions":9,"vwap":715},"2025-09-17",26.954,300,{"date":1583,"open":517,"high":508,"low":517,"close":1584,"change":1232,"percent_change":386,"volume":1585,"transactions":9,"vwap":1584},"2025-09-16",26.924,500,{"date":1587,"open":1588,"high":1588,"low":655,"close":655,"change":909,"percent_change":22,"volume":1589,"transactions":9,"vwap":655},"2025-09-15",26.907,1700,{"date":1591,"open":1592,"high":1566,"low":1592,"close":1566,"change":1593,"percent_change":282,"volume":1594,"transactions":9,"vwap":1566},"2025-09-12",26.854,-0.041,200,{"date":1596,"open":451,"high":754,"low":451,"close":1597,"change":1598,"percent_change":931,"volume":795,"transactions":9,"vwap":1597},"2025-09-11",26.906,0.122,{"date":1600,"open":803,"high":371,"low":1156,"close":1601,"change":1602,"percent_change":1035,"volume":1581,"transactions":9,"vwap":1601},"2025-09-10",26.784,0.155,{"date":1604,"open":1605,"high":1412,"low":1605,"close":1412,"change":1606,"percent_change":814,"volume":1607,"transactions":9,"vwap":1412},"2025-09-09",26.624,-0.006,800,{"date":1609,"open":1610,"high":326,"low":1610,"close":326,"change":1611,"percent_change":583,"volume":1612,"transactions":9,"vwap":326},"2025-09-08",26.616,-0.043,400,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":644,"transactions":9,"vwap":1615},"2025-09-05",26.678,0.171,0.65,{"date":1619,"open":1133,"high":1620,"low":1621,"close":1620,"change":1622,"percent_change":121,"volume":1594,"transactions":9,"vwap":1620},"2025-09-04",26.507,26.463,0.066,{"date":1624,"open":873,"high":1625,"low":873,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-09-03",26.441,0.116,0.44,700,{"date":1630,"open":1631,"high":1525,"low":1631,"close":1525,"change":723,"percent_change":729,"volume":1594,"transactions":9,"vwap":1525},"2025-09-02",26.31,{"date":1633,"open":872,"high":872,"low":875,"close":875,"change":1634,"percent_change":261,"volume":1612,"transactions":9,"vwap":875},"2025-08-29",-0.011,{"date":1636,"open":872,"high":872,"low":872,"close":872,"change":1637,"percent_change":1638,"volume":644,"transactions":9,"vwap":872},"2025-08-28",0.135,0.51,{"date":1640,"open":237,"high":237,"low":237,"close":237,"change":863,"percent_change":406,"volume":644,"transactions":9,"vwap":237},"2025-08-27",{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1409,"percent_change":240,"volume":644,"transactions":9,"vwap":1643},"2025-08-26",26.292,{"date":1645,"open":1090,"high":1134,"low":1090,"close":1646,"change":1611,"percent_change":583,"volume":1647,"transactions":9,"vwap":1646},"2025-08-25",26.353,1800,{"date":1649,"open":1650,"high":860,"low":1650,"close":1651,"change":1501,"percent_change":477,"volume":1589,"transactions":9,"vwap":1651},"2025-08-22",26.36,26.396,{"date":1653,"open":1089,"high":1089,"low":1654,"close":1655,"change":1308,"percent_change":189,"volume":1581,"transactions":9,"vwap":1655},"2025-08-21",26.27,26.284,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1228,"volume":644,"transactions":9,"vwap":1659},"2025-08-20",26.32,26.317,-0.018,{"date":1662,"open":1658,"high":1663,"low":1658,"close":1663,"change":300,"percent_change":301,"volume":1581,"transactions":9,"vwap":1663},"2025-08-19",26.335,{"date":1665,"open":1091,"high":1666,"low":1091,"close":1666,"change":327,"percent_change":106,"volume":1594,"transactions":9,"vwap":1666},"2025-08-18",26.305,{"date":1668,"open":1091,"high":1091,"low":1091,"close":1091,"change":814,"percent_change":953,"volume":1594,"transactions":9,"vwap":1091},"2025-08-15",{"date":1670,"open":1102,"high":1102,"low":1631,"close":1631,"change":1671,"percent_change":826,"volume":1607,"transactions":9,"vwap":1631},"2025-08-14",-0.052,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":750,"percent_change":1145,"volume":1594,"transactions":9,"vwap":1674},"2025-08-13",26.362,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":644,"transactions":9,"vwap":1677},"2025-08-12",26.273,0.138,0.53,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":300,"percent_change":301,"volume":1594,"transactions":9,"vwap":1683},"2025-08-11",26.11,26.135,{"date":1685,"open":1063,"high":1686,"low":1012,"close":1686,"change":909,"percent_change":22,"volume":1687,"transactions":9,"vwap":1686},"2025-08-08",26.105,400400,{"date":1689,"open":1062,"high":1069,"low":1690,"close":1690,"change":882,"percent_change":691,"volume":1691,"transactions":9,"vwap":1690},"2025-08-07",26.07,401900,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":716,"percent_change":717,"volume":644,"transactions":9,"vwap":1695},"2025-08-06",26.059999,26.065001,{"date":1697,"open":1690,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1157,"volume":1494,"transactions":9,"vwap":1699},"2025-08-05",26.14,26.044001,0.001,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":51,"volume":1594,"transactions":9,"vwap":1704},"2025-08-04",25.994,26.042999,0.126,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":895,"percent_change":783,"volume":644,"transactions":9,"vwap":1708},"2025-08-01",25.917,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":691,"percent_change":717,"volume":644,"transactions":9,"vwap":1711},"2025-07-31",25.915,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":111,"percent_change":261,"volume":644,"transactions":9,"vwap":1715},"2025-07-30",25.899,25.895,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1340,"percent_change":751,"volume":644,"transactions":9,"vwap":1719},"2025-07-29",25.88,25.905,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1099,"percent_change":659,"volume":644,"transactions":9,"vwap":1722},"2025-07-28",25.82,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":111,"percent_change":261,"volume":644,"transactions":9,"vwap":1725},"2025-07-25",25.795,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1157,"percent_change":1157,"volume":644,"transactions":9,"vwap":1728},"2025-07-24",25.805,{"date":1730,"open":1728,"high":1728,"low":1728,"close":1728,"change":814,"percent_change":953,"volume":644,"transactions":9,"vwap":1728},"2025-07-23",{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":510,"percent_change":680,"volume":644,"transactions":9,"vwap":1734},"2025-07-22",25.77,25.825,{"date":1736,"open":1725,"high":1725,"low":1737,"close":1737,"change":365,"percent_change":272,"volume":644,"transactions":9,"vwap":1737},"2025-07-21",25.755,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":106,"percent_change":1274,"volume":644,"transactions":9,"vwap":1740},"2025-07-18",25.705,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":300,"percent_change":290,"volume":644,"transactions":9,"vwap":1743},"2025-07-17",25.645,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":406,"percent_change":240,"volume":644,"transactions":9,"vwap":1746},"2025-07-16",25.615,{"date":1748,"open":1749,"high":206,"low":18,"close":1045,"change":835,"percent_change":1072,"volume":1750,"transactions":9,"vwap":1045},"2025-07-15",25.67,900,{"date":1752,"open":1753,"high":1743,"low":18,"close":18,"change":502,"percent_change":484,"volume":1581,"transactions":9,"vwap":18},"2025-07-14",25.635,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1228,"percent_change":468,"volume":644,"transactions":9,"vwap":1756},"2025-07-11",25.665,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":650,"percent_change":1300,"volume":644,"transactions":9,"vwap":1759},"2025-07-10",25.735,{"date":1761,"open":195,"high":216,"low":195,"close":216,"change":846,"percent_change":1762,"volume":1594,"transactions":9,"vwap":216},"2025-07-09",0.82,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":406,"percent_change":240,"volume":644,"transactions":9,"vwap":1765},"2025-07-08",25.555,{"date":1767,"open":1746,"high":1746,"low":1746,"close":1746,"change":1768,"percent_change":729,"volume":644,"transactions":9,"vwap":1746},"2025-07-07",-0.071,{"date":1770,"open":1749,"high":1771,"low":1749,"close":1771,"change":1772,"percent_change":1773,"volume":1585,"transactions":9,"vwap":1771},"2025-07-03",25.686,0.091,0.36,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1555,"percent_change":691,"volume":1750,"transactions":9,"vwap":1777},"2025-07-02",25.6,25.595,{"date":1779,"open":1776,"high":1776,"low":1780,"close":1780,"change":1593,"percent_change":583,"volume":1612,"transactions":9,"vwap":1780},"2025-07-01",25.589,{"date":1782,"open":1783,"high":18,"low":1783,"close":18,"change":1602,"percent_change":1784,"volume":1581,"transactions":9,"vwap":18},"2025-06-30",25.57,0.61,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":345,"percent_change":826,"volume":1594,"transactions":9,"vwap":1788},"2025-06-27",25.46,25.475,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":460,"percent_change":1793,"volume":644,"transactions":9,"vwap":1792},"2025-06-26",25.49,25.525,0.16,{"date":1795,"open":1796,"high":1791,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1628,"transactions":9,"vwap":1798},"2025-06-25",25.47,25.45,25.485,-0.425,-1.64,{"date":1802,"open":1019,"high":1803,"low":1019,"close":1803,"change":1400,"percent_change":680,"volume":644,"transactions":9,"vwap":1803},"2025-06-24",25.91,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":126,"volume":1585,"transactions":9,"vwap":1807},"2025-06-23",25.835,25.839,0.104,{"date":1810,"open":1044,"high":1759,"low":1811,"close":1759,"change":691,"percent_change":717,"volume":1581,"transactions":9,"vwap":1759},"2025-06-20",25.706,{"date":1813,"open":1814,"high":1814,"low":195,"close":1815,"change":783,"percent_change":460,"volume":1816,"transactions":9,"vwap":1815},"2025-06-18",25.718,25.715,1100,{"date":1818,"open":1740,"high":1740,"low":1740,"close":1740,"change":895,"percent_change":783,"volume":644,"transactions":9,"vwap":1740},"2025-06-17",{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1606,"percent_change":814,"volume":644,"transactions":9,"vwap":1821},"2025-06-16",25.703,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":240,"volume":644,"transactions":9,"vwap":1824},"2025-06-13",25.709,-0.059,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":543,"volume":644,"transactions":9,"vwap":1828},"2025-06-12",25.768,0.043,{"date":1831,"open":1044,"high":1044,"low":1776,"close":1832,"change":510,"percent_change":680,"volume":883,"transactions":9,"vwap":1832},"2025-06-11",25.725,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1400,"percent_change":950,"volume":644,"transactions":9,"vwap":1835},"2025-06-10",25.655,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":691,"volume":644,"transactions":9,"vwap":1838},"2025-06-09",25.584,0.004,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":813,"percent_change":814,"volume":644,"transactions":9,"vwap":1842},"2025-06-06",25.58,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":502,"percent_change":484,"volume":644,"transactions":9,"vwap":1845},"2025-06-05",25.585,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":121,"volume":644,"transactions":9,"vwap":1848},"2025-06-04",25.62,0.063,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1622,"percent_change":511,"volume":1594,"transactions":9,"vwap":1852},"2025-06-03",25.557,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1660,"percent_change":1228,"volume":1581,"transactions":9,"vwap":1856},"2025-06-02",25.48,25.491,{"date":1858,"open":1791,"high":1859,"low":1791,"close":1859,"change":1232,"percent_change":386,"volume":1585,"transactions":9,"vwap":1859},"2025-05-30",25.509,{"date":1861,"open":1798,"high":1798,"low":1798,"close":1798,"change":1862,"percent_change":141,"volume":644,"transactions":9,"vwap":1798},"2025-05-29",0.082,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1816,"transactions":9,"vwap":1867},"2025-05-28",25.4,25.41,25.403,-0.067,-0.26,{"date":1871,"open":1796,"high":1796,"low":1796,"close":1796,"change":1872,"percent_change":789,"volume":644,"transactions":9,"vwap":1796},"2025-05-27",0.093,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":813,"percent_change":814,"volume":644,"transactions":9,"vwap":1875},"2025-05-23",25.377,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":511,"volume":644,"transactions":9,"vwap":1878},"2025-05-22",25.382,0.067,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":199,"volume":644,"transactions":9,"vwap":1882},"2025-05-21",25.315,-0.151,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":308,"volume":644,"transactions":9,"vwap":1886},"2025-05-20",25.466,-0.024,{"date":1889,"open":186,"high":1791,"low":186,"close":1791,"change":906,"percent_change":493,"volume":1594,"transactions":9,"vwap":1791},"2025-05-19",{"date":1891,"open":1892,"high":187,"low":1892,"close":17,"change":835,"percent_change":1072,"volume":1585,"transactions":9,"vwap":17},"2025-05-16",25.53,{"date":1894,"open":1787,"high":1791,"low":1787,"close":1791,"change":386,"percent_change":151,"volume":1581,"transactions":9,"vwap":1791},"2025-05-15",{"date":1896,"open":1865,"high":1865,"low":1865,"close":1865,"change":1897,"percent_change":1404,"volume":644,"transactions":9,"vwap":1865},"2025-05-14",-0.075,{"date":1899,"open":1788,"high":1788,"low":1788,"close":1788,"change":1900,"percent_change":543,"volume":644,"transactions":9,"vwap":1788},"2025-05-13",0.044,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":869,"volume":644,"transactions":9,"vwap":1903},"2025-05-12",25.431,0.151,{"date":1906,"open":25,"high":25,"low":25,"close":25,"change":510,"percent_change":950,"volume":644,"transactions":9,"vwap":25},"2025-05-09",{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":141,"volume":1585,"transactions":9,"vwap":1910},"2025-05-08",25.211,25.21,0.081,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":484,"volume":644,"transactions":9,"vwap":1914},"2025-05-07",25.129,-0.036,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1340,"percent_change":1145,"volume":1920,"transactions":9,"vwap":1919},"2025-05-06",25.08,25.165,1500,{"date":1922,"open":1923,"high":1924,"low":1918,"close":1918,"change":1925,"percent_change":1926,"volume":1612,"transactions":9,"vwap":1918},"2025-05-05",25.089001,25.09,-0.135,-0.54,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1157,"percent_change":1157,"volume":644,"transactions":9,"vwap":1929},"2025-05-02",25.215,{"date":1931,"open":1929,"high":1929,"low":1929,"close":1929,"change":308,"percent_change":1149,"volume":644,"transactions":9,"vwap":1929},"2025-05-01",{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":318,"percent_change":902,"volume":1594,"transactions":9,"vwap":1935},"2025-04-30",25.26,25.305,{"date":1937,"open":25,"high":1938,"low":25,"close":1939,"change":460,"percent_change":1793,"volume":1940,"transactions":9,"vwap":1939},"2025-04-29",25.38,25.36,1900,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":207,"volume":644,"transactions":9,"vwap":1943},"2025-04-28",25.32,-0.026,{"date":1946,"open":1938,"high":1938,"low":1947,"close":1947,"change":1622,"percent_change":511,"volume":1948,"transactions":9,"vwap":1947},"2025-04-25",25.346,2200,{"date":1950,"open":25,"high":25,"low":25,"close":25,"change":1274,"percent_change":1951,"volume":1594,"transactions":9,"vwap":25},"2025-04-24",0.92,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":969,"volume":644,"transactions":9,"vwap":1954},"2025-04-23",25.049999,0.137,{"date":179,"open":1957,"high":1957,"low":175,"close":175,"change":635,"percent_change":334,"volume":1594,"transactions":9,"vwap":175},24.94]