[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HARD":3,"homepage-market-summary":29,"stock-historical-HARD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HARD","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 Commodities Strategy No K-1 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5139,1.2,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.15,33.585,33.24,34.33,-0.18,-0.52,14813.063425,37.63,28.52,37937.108015032,61.8,882,{"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},27.59,34209,12486177.003758,18.99,"2025-04-22",[181,184,192,201,212,223,234,245,255,265,275,285,296,306,316,326,337,347,358,369,379,388,398,409,419,430,441,452,461,471,481,491,501,512,520,530,541,552,561,571,582,592,601,611,621,630,641,650,661,671,680,690,697,705,714,725,736,746,755,765,773,780,788,796,803,808,816,825,834,839,845,853,861,868,875,880,887,895,903,911,920,929,936,942,948,955,963,971,979,986,993,1000,1008,1015,1023,1030,1036,1043,1048,1055,1064,1072,1079,1088,1097,1105,1114,1123,1129,1136,1144,1153,1162,1170,1175,1182,1190,1199,1206,1210,1217,1226,1233,1240,1249,1254,1261,1269,1276,1281,1288,1296,1304,1311,1319,1328,1336,1343,1349,1357,1363,1370,1374,1381,1388,1395,1403,1409,1415,1421,1426,1433,1437,1444,1449,1454,1460,1465,1473,1479,1486,1490,1497,1504,1508,1515,1523,1528,1535,1543,1551,1558,1566,1571,1579,1586,1591,1594,1599,1606,1614,1623,1630,1636,1642,1647,1651,1659,1667,1675,1679,1686,1693,1701,1707,1714,1721,1725,1730,1738,1745,1750,1756,1764,1770,1777,1782,1787,1791,1797,1804,1810,1817,1823,1831,1837,1844,1851,1858,1864,1868,1873,1877,1880,1884,1891,1899,1905,1911,1918,1924,1929,1936,1941,1945,1952,1957,1963,1970,1976,1982,1987,1991,1995,2000,2003,2008,2012,2014,2019,2023,2029,2033,2040,2045,2050,2057,2061,2066,2069,2072,2076,2081,2087,2093,2098,2102,2108,2115,2122,2128,2134,2136,2142,2149,2153,2160,2164,2171,2175,2181,2186,2192,2199,2205,2213,2221,2228,2236,2244,2251,2258,2266,2271,2278,2285,2291,2299,2302,2306,2311,2317,2323,2329,2336,2342,2347,2354,2360,2365,2370,2376,2382,2390,2396,2403,2410,2417,2424,2431,2437,2445,2450,2452,2457,2461,2467,2473,2478,2482,2485,2490,2494,2501,2507,2513,2518,2522,2529,2535,2538,2544,2551,2558,2563,2569,2573,2580,2586,2592,2595,2599,2603,2606,2610,2615,2620,2625,2632,2638,2643,2649,2655,2661,2665],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},202,33.7851,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",33.8,0.65,1.93,21885.11162,222,33.9907,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":116,"volume":198,"transactions":199,"vwap":200},"2026-09-30",33.9701,34.19,33.68,0.375,12586.334806,196,33.9075,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",33.21,33.4699,33.1,33.305,-0.5362,-1.58,88786.0921,850,33.2722,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",34.03,34.12,33.42,33.8412,-0.1721,-0.51,13159.417011,204,33.8654,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",34.125,34.4,33.64,34.0133,-0.9767,-2.79,69472.935911,201,33.8135,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",34.92,35.35,34.6792,34.99,0.025,0.07,14479.859613,167,34.9899,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",34.525,34.9772,34.965,0.695,2.03,10182.660882,162,34.8415,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",34.11,34.6,34.27,-0.19,-0.55,21999.388339,177,34.5093,{"date":266,"open":267,"high":268,"low":215,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",34.45,34.615,34.46,-0.71,-2.02,10120.669436,205,34.454,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":50,"vwap":284},"2026-09-18",35.595,35.66,35.0954,35.17,-0.221,-0.62,42344.938602,35.4321,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",35.5,35.7195,35.3401,35.391,-0.8458,-2.33,12144.52763,206,35.4224,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",36.56,35.78,36.2368,-0.3432,-0.94,10311.678682,169,36.2977,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",36.22,36.77,36.58,0.8862,2.48,21729.974637,268,36.5426,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":232,"vwap":325},"2026-09-14",36.54,36.67,35.49,35.6938,-0.1614,-0.45,8089.455135,35.9526,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",35.945,36.03,35.62,35.8552,-0.8348,-2.28,15347.027396,256,35.8636,{"date":338,"open":339,"high":309,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",35.92,35.87,36.69,1.46,4.14,25362.599821,304,36.4047,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",34.89,35.37,34.81,35.23,1.05,3.07,17636.803623,220,35.0672,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",34.16,34.26,33.861,34.18,0.57,1.7,51017.648176,269,34.1448,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",33.39,33.61,33.03,-0.22,-0.65,61764.74019,234,33.188,{"date":380,"open":381,"high":257,"low":382,"close":383,"change":22,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",33.82,33.6901,33.83,-1.51,27364.544532,203,33.8484,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":377,"vwap":397},"2026-09-02",34.41,34.6195,34.06,34.35,-0.355,-1.02,29228.529638,34.3435,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",33.86,34.72,33.825,34.705,1.215,3.63,22729.365181,273,34.2877,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",32.52,33.535,33.49,1.133,3.5,25897.510467,330,33.3932,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",32.27,32.49,32.25,32.357,0.027,0.08,4281.396533,130,32.3907,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",31.74,32.47,31.67,32.33,0.67,2.12,331723.462384,207,31.7677,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",31.5,32.06,31.45,31.66,0.129,0.41,340798.215797,280,31.6934,{"date":453,"open":454,"high":444,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",31.98,31.531,-1.069,-3.28,7339.876005,173,31.7372,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",33.51,32.475,32.6,-0.8497,-2.54,6911.028151,171,32.8045,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":241,"volume":478,"transactions":479,"vwap":480},"2026-08-21",33.595,33.7,33.4,33.4497,0.0239,12561.507459,180,33.5156,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":273,"vwap":490},"2026-08-20",33.5,33.57,33.1882,33.4258,0.5827,1.77,28970.017033,33.425,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":232,"vwap":500},"2026-08-19",32.8219,33.15,32.72,32.8431,0.0566,0.17,4779.743622,32.8992,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",32.7,32.9,32.64,32.7865,0.0667,0.2,9917.71346,147,32.7336,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":80,"volume":518,"transactions":304,"vwap":519},"2026-08-17",32.13,32.7198,32.0916,0.9798,10468.437917,32.2539,{"date":521,"open":522,"high":523,"low":524,"close":432,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",31.29,31.85,31.28,0.3563,1.14,12417.755946,136,31.7024,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",31.46,31.6999,31.17,31.3837,-0.3512,-1.11,5318.757289,104,31.4517,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",31.62,31.815,31.6,31.7349,-0.045,-0.14,8923.878306,170,31.6917,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":428,"vwap":560},"2026-08-11",31.23,31.7799,31.18,0.2935,0.93,24690.129006,31.3219,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",30.3,31.57,31.4864,1.4782,4.93,68072.708674,421,31.2575,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",30.02,30.31,29.99,30.0082,-0.1818,-0.6,6057.728405,239,30.149,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",29.78,30.32,30.19,0.6548,2.22,10571.096993,195,30.1064,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":141,"volume":598,"transactions":599,"vwap":600},"2026-08-05",29.75,29.44,29.5352,0.0931,66670.230306,190,29.5348,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",29.9,29.27,29.4421,-0.8829,-2.91,10349.930894,211,29.5111,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",31,30.305,30.325,-1.3506,-4.26,16751.243972,226,30.4313,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":187,"volume":627,"transactions":628,"vwap":629},"2026-07-31",31.81,31.54,31.6756,0.203,4362.218,370,31.648,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",31.5364,31.605,31.43,31.4726,-0.2964,-0.93,7667.905341,128,31.501,{"date":642,"open":643,"high":643,"low":445,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",31.9,31.769,0.949,3.08,25219.12327,609,31.6474,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",30.98,31.16,30.57,30.82,-0.33,-1.06,14735.324765,193,30.7888,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":443},"2026-07-27",31.7,32.39,31.06,31.15,-1.4,-4.3,34282.811307,420,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":375,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",32.69,32.35,32.55,-1.96,30909.537909,221,32.5469,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",32.5,33.52,33.2,0.8057,2.49,34431.447542,328,33.2452,{"date":691,"open":682,"high":682,"low":423,"close":692,"change":693,"percent_change":14,"volume":694,"transactions":695,"vwap":696},"2026-07-22",32.3943,0.3843,49315.993503,225,32.3563,{"date":698,"open":435,"high":435,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":580,"vwap":704},"2026-07-21",31.91,32.01,0.39,1.23,64226.734264,32.0075,{"date":706,"open":707,"high":434,"low":708,"close":543,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",31.38,31.3061,0.37,1.18,20987.007858,155,31.4594,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",30.96,31.27,30.34,31.25,0.64,2.09,52450.465824,428,31.1061,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",30.95,31.01,30.6,30.61,-0.61,-1.95,40073.697783,165,30.6294,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",31.12,31.22,30.8703,0.09,0.29,10155.859713,188,31.0336,{"date":747,"open":727,"high":748,"low":749,"close":750,"change":146,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",31.39,30.925,31.13,1.24,16061.47525,176,31.1362,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",30.18,30.76,30.75,0.795,2.65,19967.666424,213,30.6376,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",28.73,30.045,29.955,-0.225,-0.75,14300,{"date":774,"open":775,"high":775,"low":776,"close":757,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":757},"2026-07-09",30.7,30.059999,-0.11,-0.36,53300,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-07-08",30.23,30.29,30.08,0.19,0.63,12400,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",29.8,30.12,30.1,-0.15,-0.5,104800,{"date":797,"open":798,"high":718,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",29.59,30.25,0.75,2.54,18700,{"date":804,"open":805,"high":805,"low":595,"close":806,"change":793,"percent_change":219,"volume":807,"transactions":9,"vwap":806},"2026-07-02",29.95,29.5,132700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":111,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",29.51,29.84,29.46,29.65,-0.03,62100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",29.77,29.81,29.639,29.66,0.13,0.44,12000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",29.61,29.655,29.445,29.53,-0.08,-0.27,29700,{"date":835,"open":836,"high":594,"low":836,"close":827,"change":837,"percent_change":302,"volume":838,"transactions":9,"vwap":827},"2026-06-26",29.47,-0.28,31000,{"date":840,"open":584,"high":784,"low":841,"close":842,"change":777,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-25",29.7,29.89,-0.37,56600,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",29.85,32.3,30,-0.38,-1.25,128400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":667,"volume":860,"transactions":9,"vwap":858},"2026-06-23",30.46,30.59,30.36,30.38,-0.43,46100,{"date":862,"open":716,"high":716,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",30.65,30.81,-0.205,-0.66,17900,{"date":869,"open":522,"high":522,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",30.639,31.014999,0.015,0.05,26700,{"date":876,"open":634,"high":877,"low":613,"close":613,"change":778,"percent_change":878,"volume":879,"transactions":9,"vwap":613},"2026-06-17",31.63,-1.15,162400,{"date":881,"open":545,"high":545,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",31.19,31.36,-0.349,-1.1,313400,{"date":888,"open":889,"high":432,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",31.44,31.405,31.709,-0.201,-0.63,60600,{"date":896,"open":897,"high":898,"low":899,"close":699,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":699},"2026-06-12",31.94,32.48,31.87,-0.41,-1.27,54900,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",32.44,32.935,32.32,-0.31,-0.95,56200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",32.78,32.84,32.51,32.63,0.195,0.6,12700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",32.379,32.62,32.029999,32.435,-0.255,-0.78,20800,{"date":930,"open":931,"high":932,"low":933,"close":673,"change":934,"percent_change":709,"volume":935,"transactions":9,"vwap":673},"2026-06-08",32.847,32.97,32.65,0.12,20100,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":927,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-05",33.19,32.57,-2.34,18400,{"date":943,"open":227,"high":227,"low":944,"close":945,"change":946,"percent_change":537,"volume":947,"transactions":9,"vwap":945},"2026-06-04",33.27,33.35,-0.375,30300,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":831,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-03",34.099998,33.71,33.725,-0.24,21700,{"date":956,"open":957,"high":958,"low":372,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",33.74,33.87,33.805,-0.055,-0.16,18200,{"date":964,"open":965,"high":966,"low":967,"close":400,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":400},"2026-06-01",33.777,34.13,33.521,0.89,2.7,142800,{"date":972,"open":973,"high":974,"low":975,"close":932,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":932},"2026-05-29",33.09,33.17,32.77,-0.35,-1.05,34700,{"date":980,"open":413,"high":463,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",33.11,33.32,0.038,0.11,11900,{"date":987,"open":938,"high":988,"low":974,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-27",33.6,33.282,-0.638,-1.88,42000,{"date":994,"open":995,"high":996,"low":400,"close":997,"change":998,"percent_change":333,"volume":999,"transactions":9,"vwap":997},"2026-05-26",34.07,34.31,33.92,-0.79,141300,{"date":1001,"open":236,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-22",35.044998,34.52,34.71,-0.34,-0.97,216300,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":578,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",36.14,34.53,35.049999,-1.68,31800,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",36.44,35.365,35.65,-1.185,-3.22,33100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":111,"volume":978,"transactions":9,"vwap":1028},"2026-05-19",36.84,36.86,36.437,36.835,-0.005,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1025,"change":1034,"percent_change":721,"volume":1035,"transactions":9,"vwap":1025},"2026-05-18",36.24,37.11,0.755,70000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":954,"transactions":9,"vwap":1040},"2026-05-15",37.24,35.76,36.084999,0.085,0.24,{"date":1044,"open":1010,"high":1010,"low":299,"close":1045,"change":1046,"percent_change":885,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",36,-0.399,11000,{"date":1049,"open":341,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-13",36.78,36.399,-0.208,-0.57,9400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",36.73,36.759,36.38,36.607,0.837,2.34,43300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":761,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",35.45,35.83,35.405,35.77,0.924,48800,{"date":1073,"open":1074,"high":1025,"low":1075,"close":1076,"change":1077,"percent_change":656,"volume":1078,"transactions":9,"vwap":1076},"2026-05-08",34.9,34.676,34.846,-0.115,14900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",34.28,35.025002,33.639,34.961,-0.299,-0.85,35000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-06",35.56,36.935,35.080002,35.26,-1.39,-3.79,34900,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",36.31,36.725,36.65,-0.416,-1.12,12500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",36.55,37.12,36.45,37.066002,0.696,1.91,78400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-01",36.62,36.68,36.25,36.37,-1.26,-3.35,127700,{"date":1124,"open":1125,"high":24,"low":1017,"close":24,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":24},"2026-04-30",36.46,0.779,2.11,26300,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":978,"transactions":9,"vwap":1133},"2026-04-29",36.33,36.869,36.851,1.207,3.39,{"date":1137,"open":1093,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-28",35.67,35.099998,35.644,0.72,2.06,39600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-27",34.68,35.179,34.67,34.924,0.636,1.85,15800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-24",34.029999,34.43,33.93,34.288,0.105,0.31,12200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":488,"volume":1169,"transactions":9,"vwap":1167},"2026-04-23",33.54,34.221,33.505,34.183,0.593,85300,{"date":1171,"open":483,"high":1172,"low":371,"close":1173,"change":1174,"percent_change":126,"volume":962,"transactions":9,"vwap":1173},"2026-04-22",33.66,33.59,0.135,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-21",32.68,33.455,0.705,2.15,67600,{"date":1183,"open":905,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-20",32.98,32.24,32.75,0.59,1.83,160600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-17",32.28,32.37,31.375,32.16,-1.545,-4.58,22900,{"date":1200,"open":186,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-16",34.034,33.705,0.505,1.52,9100,{"date":1207,"open":1208,"high":372,"low":684,"close":684,"change":831,"percent_change":953,"volume":1209,"transactions":9,"vwap":684},"2026-04-15",33.3,17700,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1078,"transactions":9,"vwap":1214},"2026-04-14",33.78,33.111,33.28,-0.437,-1.3,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-13",34.049999,34.44,33.685,33.717,0.715,2.17,30600,{"date":1227,"open":1208,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1152,"transactions":9,"vwap":1230},"2026-04-10",33.588,32.85,33.0019989,-0.559,-1.67,{"date":1234,"open":1235,"high":958,"low":1229,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-09",33.25,33.561,0.511,1.55,19000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-08",31.2,33.31,30.93,33.049999,-2.71,-7.58,356600,{"date":1250,"open":1109,"high":1251,"low":1019,"close":1039,"change":1252,"percent_change":208,"volume":1253,"transactions":9,"vwap":1039},"2026-04-07",36.595,-0.574,48400,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":935,"transactions":9,"vwap":1258},"2026-04-06",34.97,36.66,36.334,0.345,0.96,{"date":1262,"open":339,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-02",36.13,35.36,35.989,1.539,4.47,36500,{"date":1270,"open":1271,"high":1271,"low":1272,"close":267,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":267},"2026-04-01",34.8,34.105,-0.92,-2.6,57400,{"date":1277,"open":1278,"high":1279,"low":1256,"close":350,"change":794,"percent_change":1094,"volume":1280,"transactions":9,"vwap":350},"2026-03-31",35.715,35.88,98700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":340,"change":1286,"percent_change":188,"volume":1287,"transactions":9,"vwap":340},"2026-03-30",35.775,36.16,35.54,0.68,186900,{"date":1289,"open":236,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",35.34,34.345,35.19,1.12,3.29,137900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":995,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":995},"2026-03-26",33.95,34.215,33.84,0.461,1.37,7400,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":962,"transactions":9,"vwap":1308},"2026-03-25",32.94,33.72,33.609,-0.308,-0.91,{"date":1312,"open":1313,"high":195,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-24",33.81,33.626,33.917,0.817,2.47,29600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",33.69,33.953,32.23,33.099998,-2.52,-7.07,111700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":330,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":330},"2026-03-20",35.27,35.82,35.205,0.52,1.48,36800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1139,"change":1341,"percent_change":991,"volume":1342,"transactions":9,"vwap":1139},"2026-03-19",35.505,35.71,34.69,-0.672,35800,{"date":1344,"open":278,"high":1279,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":928,"transactions":9,"vwap":1346},"2026-03-18",35.286,35.772,0.632,1.8,{"date":1350,"open":1351,"high":1279,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-17",34.75,34.7,35.14,0.91,2.66,308000,{"date":1358,"open":1074,"high":239,"low":995,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-16",34.23,-1.17,-3.31,49800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":656,"percent_change":1273,"volume":1369,"transactions":9,"vwap":1368},"2026-03-13",35.029999,35.48,34.98,35.4,65200,{"date":1371,"open":352,"high":1372,"low":352,"close":1372,"change":37,"percent_change":721,"volume":1373,"transactions":9,"vwap":1372},"2026-03-12",35.73,62500,{"date":1375,"open":1330,"high":1330,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-11",34.801,35,0.477,1.38,23700,{"date":1382,"open":1383,"high":1383,"low":950,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-10",34.63,34.523,0.273,0.8,16700,{"date":1389,"open":239,"high":1390,"low":966,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-09",35.875,34.25,-0.539,-1.55,66000,{"date":1396,"open":1397,"high":1398,"low":258,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-06",34.82,34.945,34.789,0.767,2.25,30800,{"date":1404,"open":1298,"high":1220,"low":1405,"close":1406,"change":1407,"percent_change":65,"volume":1408,"transactions":9,"vwap":1406},"2026-03-05",33.77,34.021999,0.302,227500,{"date":1410,"open":196,"high":1411,"low":1412,"close":1307,"change":918,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1307},"2026-03-04",33.76,33.36,1.81,27500,{"date":1416,"open":951,"high":951,"low":1417,"close":1418,"change":832,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-03",32.985,33.12,-0.81,25500,{"date":1422,"open":1235,"high":1423,"low":1424,"close":371,"change":1237,"percent_change":1238,"volume":1425,"transactions":9,"vwap":371},"2026-03-02",33.53,32.99,28100,{"date":1427,"open":1428,"high":1429,"low":673,"close":1430,"change":1431,"percent_change":526,"volume":1432,"transactions":9,"vwap":1430},"2026-02-27",32.82,32.92,32.879,0.369,11600,{"date":1434,"open":1193,"high":503,"low":1435,"close":915,"change":1436,"percent_change":22,"volume":928,"transactions":9,"vwap":915},"2026-02-26",32.31,-0.17,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1177,"change":741,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1177},"2026-02-25",32.53,36.029999,32.38,0.28,12600,{"date":1445,"open":675,"high":1446,"low":1447,"close":1446,"change":934,"percent_change":709,"volume":1448,"transactions":9,"vwap":1446},"2026-02-24",32.59,32.34,16000,{"date":1450,"open":898,"high":1451,"low":1452,"close":433,"change":822,"percent_change":126,"volume":1453,"transactions":9,"vwap":433},"2026-02-23",32.66,32.29,13800,{"date":1455,"open":1456,"high":898,"low":1457,"close":1447,"change":961,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1447},"2026-02-20",32.465,32.15,-0.49,20500,{"date":1461,"open":1462,"high":682,"low":1462,"close":682,"change":126,"percent_change":1463,"volume":1464,"transactions":9,"vwap":682},"2026-02-19",32.19,1.25,9800,{"date":1466,"open":1467,"high":401,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-18",31.93,30.94,32.099998,0.62,1.97,15300,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":508,"percent_change":720,"volume":1478,"transactions":9,"vwap":1477},"2026-02-17",31.24,31.52,31.48,11400,{"date":1480,"open":522,"high":1481,"low":1482,"close":524,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":524},"2026-02-13",31.41,31.211,-0.1,-0.32,15000,{"date":1487,"open":899,"high":899,"low":1242,"close":707,"change":323,"percent_change":1488,"volume":1489,"transactions":9,"vwap":707},"2026-02-12",-1.41,8300,{"date":1491,"open":1492,"high":899,"low":1493,"close":1494,"change":1495,"percent_change":526,"volume":1496,"transactions":9,"vwap":1494},"2026-02-11",31.665,31.65,31.83,0.36,10200,{"date":1498,"open":1499,"high":1500,"low":445,"close":1501,"change":1502,"percent_change":900,"volume":1503,"transactions":9,"vwap":1501},"2026-02-10",31.461,31.575,31.47,-0.13,8200,{"date":1505,"open":1506,"high":545,"low":1506,"close":545,"change":141,"percent_change":88,"volume":1507,"transactions":9,"vwap":545},"2026-02-09",31.332,60800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":524,"change":1513,"percent_change":800,"volume":1514,"transactions":9,"vwap":524},"2026-02-06",31.32,31.489,31.205,0.233,125100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":261,"volume":1522,"transactions":9,"vwap":1520},"2026-02-05",31.02,31.14,30.88,31.047001,-0.173,9600,{"date":1524,"open":534,"high":1477,"low":1525,"close":739,"change":1526,"percent_change":51,"volume":1527,"transactions":9,"vwap":739},"2026-02-04",31.07,0.153,15900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":1142,"volume":1534,"transactions":9,"vwap":1531},"2026-02-03",30.77,31.066999,30.63,0.627,36200,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-02",30.24,30.55,30.44,-0.649,-2.09,32000,{"date":1544,"open":445,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-30",31.89,30.413,31.089001,-1.413,-4.35,38300,{"date":1552,"open":981,"high":1553,"low":1554,"close":1555,"change":1407,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-29",33.41,31.872,32.502,0.94,29500,{"date":1559,"open":1560,"high":1435,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-28",31.95,31.78,32.2,0.46,1.45,40800,{"date":1567,"open":1477,"high":432,"low":739,"close":432,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":432},"2026-01-27",0.255,0.81,26000,{"date":1572,"open":1573,"high":1574,"low":717,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-26",31.4,31.76,31.485,0.33,1.06,41400,{"date":1580,"open":1581,"high":882,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-23",30.8,31.155,0.525,1.71,13900,{"date":1587,"open":1588,"high":1532,"low":1589,"close":1532,"change":141,"percent_change":1577,"volume":1590,"transactions":9,"vwap":1532},"2026-01-22",30.56,30.265,10500,{"date":1592,"open":730,"high":730,"low":1589,"close":574,"change":1593,"percent_change":1502,"volume":1590,"transactions":9,"vwap":574},"2026-01-21",-0.04,{"date":1595,"open":574,"high":1539,"low":799,"close":1596,"change":1597,"percent_change":116,"volume":1598,"transactions":9,"vwap":1596},"2026-01-20",30.35,0.34,19500,{"date":1600,"open":563,"high":563,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-16",29.74,30.01,-0.4,-1.32,37700,{"date":1607,"open":1608,"high":730,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-15",30.48,30.405,30.41,-0.471,-1.53,14500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-14",30.74,30.92,30.725,30.881,0.336,1.1,7800,{"date":1624,"open":1625,"high":1532,"low":1626,"close":1627,"change":1628,"percent_change":831,"volume":1629,"transactions":9,"vwap":1627},"2026-01-13",30.585,30.49,30.545,-0.025,8800,{"date":1631,"open":1632,"high":1633,"low":1632,"close":654,"change":1634,"percent_change":1563,"volume":1635,"transactions":9,"vwap":654},"2026-01-12",30.465,30.68,0.14,3100,{"date":1637,"open":1596,"high":1530,"low":799,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-09",30.43,0.23,0.76,9000,{"date":1643,"open":1644,"high":782,"low":784,"close":1645,"change":984,"percent_change":709,"volume":1646,"transactions":9,"vwap":1645},"2026-01-08",30.15,30.2,6900,{"date":1648,"open":1626,"high":1626,"low":784,"close":1649,"change":859,"percent_change":1488,"volume":1650,"transactions":9,"vwap":1649},"2026-01-07",30.09,5600,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-06",30.62,30.39,30.52,0.266,0.88,26400,{"date":1660,"open":1661,"high":718,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-05",30.242,30.153,30.254,0.533,1.79,7000,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-02",29.83,29.675,29.721,0.081,0.27,13000,{"date":1676,"open":847,"high":847,"low":1677,"close":1677,"change":1678,"percent_change":900,"volume":985,"transactions":9,"vwap":1677},"2025-12-31",29.64,-0.122,{"date":1680,"open":1681,"high":1596,"low":1682,"close":1683,"change":1684,"percent_change":448,"volume":1685,"transactions":9,"vwap":1683},"2025-12-30",29.645,29.635,29.762,0.122,11300,{"date":1687,"open":1688,"high":849,"low":1689,"close":1677,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1677},"2025-12-29",29.92,29.54,-1.038,-3.38,9200,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-26",30.42,30.779,30.678,0.688,2.29,10700,{"date":1702,"open":1703,"high":573,"low":1704,"close":575,"change":1705,"percent_change":1603,"volume":1706,"transactions":9,"vwap":575},"2025-12-24",30.013,29.851,-0.12,4700,{"date":1708,"open":790,"high":1709,"low":790,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-23",30.275,30.11,-0.212,-0.7,5500,{"date":1715,"open":782,"high":857,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-22",30.201,30.322,0.512,1.72,15700,{"date":1722,"open":821,"high":1723,"low":821,"close":819,"change":1160,"percent_change":353,"volume":1724,"transactions":9,"vwap":819},"2025-12-19",29.974,131000,{"date":1726,"open":798,"high":1727,"low":1728,"close":806,"change":1729,"percent_change":1502,"volume":1613,"transactions":9,"vwap":806},"2025-12-18",29.67,29.465,-0.038,{"date":1731,"open":1732,"high":813,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-17",29.57,29.415,29.538,0.18,0.61,10400,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1152,"transactions":9,"vwap":1742},"2025-12-16",29.55,29.28,29.358,-0.172,-0.58,{"date":1746,"open":1747,"high":798,"low":1748,"close":830,"change":241,"percent_change":1042,"volume":1749,"transactions":9,"vwap":830},"2025-12-15",29.535,29.48,10000,{"date":1751,"open":573,"high":573,"low":1752,"close":812,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":812},"2025-12-12",29.42,-0.432,-1.45,24000,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-11",29.49,29.91,29.892,0.242,0.82,49300,{"date":1765,"open":1766,"high":813,"low":1767,"close":813,"change":1768,"percent_change":800,"volume":1769,"transactions":9,"vwap":813},"2025-12-10",29.39,29.3,0.22,27400,{"date":1771,"open":1772,"high":836,"low":1773,"close":1774,"change":1775,"percent_change":106,"volume":1776,"transactions":9,"vwap":1774},"2025-12-09",29.35,29.311,29.43,0.017,12800,{"date":1778,"open":1767,"high":1677,"low":1767,"close":1779,"change":1780,"percent_change":731,"volume":1781,"transactions":9,"vwap":1779},"2025-12-08",29.413,-0.182,5000,{"date":1783,"open":847,"high":603,"low":810,"close":1784,"change":1785,"percent_change":976,"volume":1786,"transactions":9,"vwap":1784},"2025-12-05",29.595,-0.105,24100,{"date":1788,"open":821,"high":594,"low":1689,"close":841,"change":1789,"percent_change":1790,"volume":1522,"transactions":9,"vwap":841},"2025-12-04",0.012,0.04,{"date":1792,"open":1793,"high":1793,"low":821,"close":1794,"change":1795,"percent_change":1796,"volume":787,"transactions":9,"vwap":1794},"2025-12-03",29.97,29.688,-0.202,-0.68,{"date":1798,"open":1759,"high":1799,"low":1800,"close":842,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":842},"2025-12-02",29.93,29.533,-0.022,-0.07,14100,{"date":1805,"open":594,"high":1806,"low":594,"close":1807,"change":1808,"percent_change":908,"volume":1809,"transactions":9,"vwap":1807},"2025-12-01",30.0049992,29.912,-0.094,4500,{"date":1811,"open":1812,"high":1602,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-28",29.79,30.0060005,0.536,1.82,5800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":836,"change":1822,"percent_change":1188,"volume":1478,"transactions":9,"vwap":836},"2025-11-26",29.242,29.497,29.19,0.53,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1826},"2025-11-25",28.69,28.94,28.68,0.007,0.02,17300,{"date":1832,"open":1833,"high":1826,"low":25,"close":1834,"change":1835,"percent_change":777,"volume":1836,"transactions":9,"vwap":1834},"2025-11-24",28.62,28.933,-0.033,12300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":778,"volume":1104,"transactions":9,"vwap":1842},"2025-11-21",28.71,29.13,28.59,28.966,-0.104,{"date":1845,"open":1669,"high":1669,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-20",29.00099945,29.07,-0.705,-2.37,11700,{"date":1852,"open":1853,"high":1710,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1527,"transactions":9,"vwap":1855},"2025-11-19",29.966,29.696,29.775,-0.56,-1.85,{"date":1859,"open":782,"high":1860,"low":790,"close":1861,"change":1174,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-18",30.421,30.335,0.45,29400,{"date":1865,"open":603,"high":858,"low":603,"close":1645,"change":1495,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1645},"2025-11-17",1.21,11200,{"date":1869,"open":613,"high":613,"low":819,"close":811,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":811},"2025-11-14",-0.485,-1.6,10300,{"date":1874,"open":1530,"high":1530,"low":1875,"close":615,"change":1790,"percent_change":822,"volume":1876,"transactions":9,"vwap":615},"2025-11-13",30.299,33900,{"date":1878,"open":783,"high":574,"low":1645,"close":1879,"change":1521,"percent_change":1053,"volume":941,"transactions":9,"vwap":1879},"2025-11-12",30.285,{"date":1881,"open":799,"high":1655,"low":799,"close":1882,"change":1385,"percent_change":65,"volume":1883,"transactions":9,"vwap":1882},"2025-11-11",30.458,16400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1569,"percent_change":1890,"volume":1781,"transactions":9,"vwap":1889},"2025-11-10",29.659,30.27,29.605,30.185,2.76,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-07",29.12,29.45,29.375,0.315,1.08,20200,{"date":1900,"open":1901,"high":1901,"low":1826,"close":1902,"change":1903,"percent_change":940,"volume":1904,"transactions":9,"vwap":1902},"2025-11-06",29.36,29.059999,-0.696,40500,{"date":1906,"open":821,"high":1907,"low":798,"close":1908,"change":1909,"percent_change":1910,"volume":1809,"transactions":9,"vwap":1908},"2025-11-05",29.82,29.756,0.232,0.79,{"date":1912,"open":1727,"high":1913,"low":806,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-04",29.76,29.524,-0.601,-2,22300,{"date":1919,"open":584,"high":1920,"low":813,"close":1921,"change":1922,"percent_change":1923,"volume":1816,"transactions":9,"vwap":1921},"2025-11-03",30.17,30.125,0.465,1.57,{"date":1925,"open":1926,"high":594,"low":830,"close":821,"change":1927,"percent_change":-6,"volume":1928,"transactions":9,"vwap":821},"2025-10-31",29.601,-0.001,29200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1736,"volume":1781,"transactions":9,"vwap":1934},"2025-10-30",29.69,29.798,29.399,29.661,0.181,{"date":1937,"open":1894,"high":584,"low":1938,"close":1748,"change":1673,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1748},"2025-10-29",29.4,0.92,5100,{"date":1942,"open":1943,"high":836,"low":1943,"close":1944,"change":1802,"percent_change":953,"volume":1459,"transactions":9,"vwap":1944},"2025-10-28",29.08,29.21,{"date":1946,"open":1947,"high":1948,"low":1893,"close":1741,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1741},"2025-10-27",29.86,30.78,-0.665,-2.22,39200,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1419,"percent_change":1956,"volume":941,"transactions":9,"vwap":1955},"2025-10-24",30.22,29.945,-2.63,{"date":1958,"open":1959,"high":1960,"low":759,"close":1961,"change":1962,"percent_change":908,"volume":1646,"transactions":9,"vwap":1961},"2025-10-23",31.059999,31.222,30.755,-0.096,{"date":1964,"open":882,"high":882,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-22",30.64,30.851,-0.369,-1.18,7300,{"date":1971,"open":717,"high":1972,"low":1973,"close":739,"change":1974,"percent_change":1612,"volume":1975,"transactions":9,"vwap":739},"2025-10-21",31.77,31.1,-0.486,58700,{"date":1977,"open":564,"high":432,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":928,"transactions":9,"vwap":1979},"2025-10-20",31.37,31.706,0.5,1.6,{"date":1983,"open":1545,"high":1562,"low":534,"close":1984,"change":1985,"percent_change":1986,"volume":1022,"transactions":9,"vwap":1984},"2025-10-17",31.206,-1.144,-3.54,{"date":1988,"open":421,"high":1989,"low":1462,"close":674,"change":1673,"percent_change":1990,"volume":1755,"transactions":9,"vwap":674},"2025-10-16",32.56,0.84,{"date":1992,"open":1323,"high":1323,"low":1993,"close":1994,"change":498,"percent_change":1822,"volume":1453,"transactions":9,"vwap":1994},"2025-10-15",31.92,32.080002,{"date":1996,"open":1500,"high":1997,"low":1998,"close":699,"change":1634,"percent_change":823,"volume":1999,"transactions":9,"vwap":699},"2025-10-14",32.02,31.441,7100,{"date":2001,"open":443,"high":523,"low":443,"close":1972,"change":353,"percent_change":2002,"volume":787,"transactions":9,"vwap":1972},"2025-10-13",3.42,{"date":2004,"open":2005,"high":1525,"low":2006,"close":2007,"change":900,"percent_change":1604,"volume":1590,"transactions":9,"vwap":2007},"2025-10-10",30.961,30.205,30.72,{"date":2009,"open":1493,"high":1493,"low":2010,"close":750,"change":837,"percent_change":2011,"volume":1720,"transactions":9,"vwap":750},"2025-10-09",30.932,-0.89,{"date":2013,"open":739,"high":1501,"low":739,"close":1481,"change":1862,"percent_change":1564,"volume":1152,"transactions":9,"vwap":1481},"2025-10-08",{"date":2015,"open":2016,"high":728,"low":2017,"close":716,"change":1634,"percent_change":1862,"volume":2018,"transactions":9,"vwap":716},"2025-10-07",30.84,30.66,22000,{"date":2020,"open":2021,"high":2016,"low":1626,"close":655,"change":1333,"percent_change":1719,"volume":2022,"transactions":9,"vwap":655},"2025-10-06",30.5,38900,{"date":2024,"open":784,"high":2025,"low":2026,"close":563,"change":1563,"percent_change":2027,"volume":2028,"transactions":9,"vwap":563},"2025-10-03",30.33,30.07,1.54,6400,{"date":2030,"open":805,"high":769,"low":1931,"close":811,"change":2031,"percent_change":2032,"volume":1872,"transactions":9,"vwap":811},"2025-10-02",-0.295,-0.98,{"date":2034,"open":1799,"high":2035,"low":1799,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-01",30.53,30.135,-0.06,-0.2,21000,{"date":2041,"open":792,"high":1645,"low":849,"close":2042,"change":548,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-30",30.195,-0.46,60100,{"date":2046,"open":758,"high":758,"low":2047,"close":1861,"change":2048,"percent_change":771,"volume":2049,"transactions":9,"vwap":1861},"2025-09-29",30.28,-0.23,274500,{"date":2051,"open":1608,"high":2052,"low":858,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-26",30.73,30.565,0.215,0.71,104300,{"date":2058,"open":863,"high":863,"low":2059,"close":1596,"change":2048,"percent_change":771,"volume":2060,"transactions":9,"vwap":1596},"2025-09-25",30.218,27000,{"date":2062,"open":1519,"high":1519,"low":2021,"close":2063,"change":831,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-24",30.58,-0.26,33700,{"date":2067,"open":1948,"high":1948,"low":1538,"close":2017,"change":785,"percent_change":1470,"volume":2068,"transactions":9,"vwap":2017},"2025-09-23",5700,{"date":2070,"open":573,"high":2071,"low":573,"close":2071,"change":1568,"percent_change":1990,"volume":1666,"transactions":9,"vwap":2071},"2025-09-22",30.47,{"date":2073,"open":1954,"high":1695,"low":791,"close":2074,"change":548,"percent_change":2043,"volume":2075,"transactions":9,"vwap":2074},"2025-09-19",30.215,10600,{"date":2077,"open":2071,"high":2071,"low":2078,"close":2079,"change":2080,"percent_change":900,"volume":1999,"transactions":9,"vwap":2079},"2025-09-18",30.21,30.355,-0.125,{"date":2082,"open":2016,"high":2083,"low":1596,"close":1608,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1608},"2025-09-17",32,-0.699,-2.24,107600,{"date":2088,"open":2089,"high":2083,"low":666,"close":2090,"change":2091,"percent_change":785,"volume":2092,"transactions":9,"vwap":2090},"2025-09-16",31.3,31.179,0.059,98400,{"date":2094,"open":2095,"high":750,"low":1617,"close":738,"change":1386,"percent_change":2096,"volume":2097,"transactions":9,"vwap":738},"2025-09-15",30.941,2.64,22200,{"date":2099,"open":654,"high":2100,"low":585,"close":585,"change":1174,"percent_change":1862,"volume":2101,"transactions":9,"vwap":585},"2025-09-12",30.609,2800,{"date":2103,"open":2104,"high":2105,"low":2104,"close":1889,"change":2106,"percent_change":121,"volume":2107,"transactions":9,"vwap":1889},"2025-09-11",29.863,30.244,0.075,11100,{"date":2109,"open":2110,"high":757,"low":2111,"close":1710,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1710},"2025-09-10",30.030001,30.016001,0.346,1.16,1300,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-09-09",30.316,29.764,-0.59,-1.94,3400,{"date":2123,"open":1954,"high":858,"low":1954,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-08",30.354,0.327,1.09,8600,{"date":2129,"open":1626,"high":1626,"low":2130,"close":2131,"change":2132,"percent_change":2032,"volume":2133,"transactions":9,"vwap":2131},"2025-09-05",29.96,30.027,-0.298,4000,{"date":2135,"open":2071,"high":1616,"low":1644,"close":615,"change":778,"percent_change":1360,"volume":1047,"transactions":9,"vwap":615},"2025-09-04",{"date":2137,"open":2138,"high":2139,"low":863,"close":2140,"change":2141,"percent_change":1871,"volume":1054,"transactions":9,"vwap":2140},"2025-09-03",30.807,30.91,30.685,-0.499,{"date":2143,"open":2144,"high":1475,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":1096,"transactions":9,"vwap":2146},"2025-09-02",30.904,30.688,31.184,0.414,1.35,{"date":2150,"open":1887,"high":864,"low":799,"close":1530,"change":2151,"percent_change":1923,"volume":2152,"transactions":9,"vwap":1530},"2025-08-29",0.475,30500,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1850,"transactions":9,"vwap":2157},"2025-08-28",30.379,30.193,30.295,-0.135,-0.44,{"date":2161,"open":857,"high":863,"low":574,"close":1638,"change":2162,"percent_change":2163,"volume":824,"transactions":9,"vwap":1638},"2025-08-27",0.294,0.98,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":374,"volume":1464,"transactions":9,"vwap":2169},"2025-08-26",30.13,30.137,29.906,30.136,-0.065,{"date":2172,"open":1644,"high":799,"low":849,"close":1716,"change":2173,"percent_change":21,"volume":2174,"transactions":9,"vwap":1716},"2025-08-25",-0.054,13200,{"date":2176,"open":1931,"high":2025,"low":2177,"close":2178,"change":136,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-22",29.63,30.255,2.23,28400,{"date":2182,"open":1733,"high":2183,"low":2184,"close":1784,"change":2185,"percent_change":1980,"volume":1104,"transactions":9,"vwap":1784},"2025-08-21",29.615,29.32,0.146,{"date":2187,"open":1772,"high":2188,"low":1772,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-20",29.449,0.478,1.65,2600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":777,"volume":1054,"transactions":9,"vwap":2197},"2025-08-19",29,29.056999,28.92,28.971,-0.032,{"date":2200,"open":1839,"high":2201,"low":1839,"close":2202,"change":2203,"percent_change":1640,"volume":2204,"transactions":9,"vwap":2202},"2025-08-18",29.1,29.0030003,0.218,4900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1054,"transactions":9,"vwap":2210},"2025-08-15",28.31,28.861,28.21,28.785,0.494,1.75,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2174,"transactions":9,"vwap":2218},"2025-08-14",28.44,28.56,28.041,28.291,-0.568,-1.97,{"date":2222,"open":2194,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1735,"volume":2227,"transactions":9,"vwap":2225},"2025-08-13",29.26,28.535,28.859,0.052,7600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1622,"transactions":9,"vwap":2233},"2025-08-12",28.39,28.82,28.37,28.807,0.363,1.28,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":51,"volume":2243,"transactions":9,"vwap":2241},"2025-08-11",28.3,28.51,28.22,28.444,0.138,6300,{"date":2245,"open":1741,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":1650,"transactions":9,"vwap":2248},"2025-08-08",29.299,28.24,28.306,-0.864,-2.96,{"date":2252,"open":2253,"high":2254,"low":1839,"close":2255,"change":2256,"percent_change":2257,"volume":1453,"transactions":9,"vwap":2255},"2025-08-07",28.9,29.23,29.17,0.567,1.98,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":800,"volume":2265,"transactions":9,"vwap":2263},"2025-08-06",28.486,28.763,28.35,28.603,0.213,13500,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2230,"change":1862,"percent_change":2270,"volume":1472,"transactions":9,"vwap":2230},"2025-08-05",27.95,28.8,1.61,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1593,"percent_change":548,"volume":2277,"transactions":9,"vwap":2276},"2025-08-04",27.93,28.28,27.751,27.94,20700,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2032,"volume":2284,"transactions":9,"vwap":2282},"2025-08-01",28.23,27.78,27.98,-0.277,8400,{"date":2286,"open":1902,"high":1847,"low":2287,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-31",28.257,-0.955,-3.27,15500,{"date":2292,"open":2293,"high":2294,"low":1893,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-30",29.88,30.208,29.212,-0.858,-2.85,5400,{"date":2300,"open":821,"high":791,"low":806,"close":2026,"change":709,"percent_change":1463,"volume":2301,"transactions":9,"vwap":2026},"2025-07-29",41100,{"date":2303,"open":1812,"high":2304,"low":830,"close":841,"change":2305,"percent_change":1736,"volume":1700,"transactions":9,"vwap":841},"2025-07-28",29.842,0.179,{"date":2307,"open":813,"high":813,"low":1944,"close":2308,"change":2309,"percent_change":637,"volume":2310,"transactions":9,"vwap":2308},"2025-07-25",29.521,-0.278,85900,{"date":2312,"open":805,"high":805,"low":2313,"close":2314,"change":2315,"percent_change":1006,"volume":2316,"transactions":9,"vwap":2314},"2025-07-24",29.571,29.799,-0.291,13300,{"date":2318,"open":575,"high":1649,"low":2319,"close":1649,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1649},"2025-07-23",29.73,0.393,1.32,34500,{"date":2324,"open":1758,"high":2325,"low":2326,"close":2327,"change":1684,"percent_change":448,"volume":2328,"transactions":9,"vwap":2327},"2025-07-22",29.71,29.395,29.697,110400,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":2335,"volume":1850,"transactions":9,"vwap":2333},"2025-07-21",29.281,29.68,29.575,0.435,1.49,{"date":2337,"open":595,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":2341,"volume":1816,"transactions":9,"vwap":2339},"2025-07-18",29.619,29.14,0.03,0.1,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":426,"percent_change":1442,"volume":1054,"transactions":9,"vwap":2346},"2025-07-17",28.81,29.155,29.11,{"date":2348,"open":2349,"high":1902,"low":2350,"close":2351,"change":121,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-16",28.74,28.704,29.030001,0.87,40100,{"date":2355,"open":2356,"high":2253,"low":2357,"close":2358,"change":1790,"percent_change":1634,"volume":2359,"transactions":9,"vwap":2358},"2025-07-15",28.847,28.75,28.78,12900,{"date":2361,"open":2184,"high":2184,"low":2349,"close":2349,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2349},"2025-07-14",-0.72,-2.44,7700,{"date":2366,"open":2351,"high":806,"low":2367,"close":812,"change":1187,"percent_change":2368,"volume":2369,"transactions":9,"vwap":812},"2025-07-11",28.99,2.04,18800,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":814,"percent_change":1483,"volume":2375,"transactions":9,"vwap":2374},"2025-07-10",29.09,28.76,28.87,6600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2253,"change":2381,"percent_change":1160,"volume":787,"transactions":9,"vwap":2253},"2025-07-09",28.802,28.98,28.735,0.088,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1204,"volume":2389,"transactions":9,"vwap":2387},"2025-07-08",28.2,28.88,28.14,28.812,0.432,24500,{"date":2391,"open":2392,"high":2393,"low":2268,"close":2394,"change":873,"percent_change":1735,"volume":2395,"transactions":9,"vwap":2394},"2025-07-07",27.97,28.389,28.38,97900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":395,"volume":2204,"transactions":9,"vwap":2401},"2025-07-03",28.402,28.5,28.29,28.33,-0.292,{"date":2404,"open":2240,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":312,"volume":2409,"transactions":9,"vwap":2407},"2025-07-02",28.67,28.185,28.622,0.694,19300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1780,"percent_change":375,"volume":2416,"transactions":9,"vwap":2415},"2025-07-01",28.01,28.12,27.82,27.928,16900,{"date":2418,"open":2419,"high":2406,"low":2420,"close":2421,"change":2422,"percent_change":953,"volume":2423,"transactions":9,"vwap":2421},"2025-06-30",28.07,27.903,28.11,-0.068,24700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2341,"volume":1629,"transactions":9,"vwap":2429},"2025-06-27",28,28.19,27.84,28.178,0.028,{"date":2432,"open":2426,"high":2433,"low":2434,"close":2435,"change":1620,"percent_change":1866,"volume":2436,"transactions":9,"vwap":2435},"2025-06-26",28.27,27.911,28.15,33500,{"date":2438,"open":2439,"high":2392,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-06-25",27.87,27.71,27.814,-0.434,-1.54,8000,{"date":2446,"open":1841,"high":1841,"low":2447,"close":2448,"change":2449,"percent_change":1857,"volume":2416,"transactions":9,"vwap":2448},"2025-06-24",28.16,28.248,-0.532,{"date":2451,"open":1767,"high":1774,"low":2358,"close":2358,"change":850,"percent_change":1216,"volume":1425,"transactions":9,"vwap":2358},"2025-06-23",{"date":2453,"open":2454,"high":1740,"low":2455,"close":2455,"change":323,"percent_change":2456,"volume":1209,"transactions":9,"vwap":2455},"2025-06-20",29.37,29.16,-1.52,{"date":2458,"open":594,"high":1812,"low":1740,"close":827,"change":2459,"percent_change":837,"volume":2460,"transactions":9,"vwap":827},"2025-06-18",-0.082,98300,{"date":2462,"open":799,"high":2463,"low":1934,"close":2464,"change":2465,"percent_change":208,"volume":2466,"transactions":9,"vwap":2464},"2025-06-17",30.252,29.692,-0.476,16100,{"date":2468,"open":1649,"high":2078,"low":847,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-16",30.168,0.668,2.26,6100,{"date":2474,"open":2332,"high":594,"low":836,"close":806,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":806},"2025-06-13",-0.398,-1.33,14000,{"date":2479,"open":1812,"high":2480,"low":594,"close":2480,"change":2481,"percent_change":1980,"volume":1205,"transactions":9,"vwap":2480},"2025-06-12",29.898,0.148,{"date":2483,"open":798,"high":2484,"low":798,"close":594,"change":2341,"percent_change":1597,"volume":2107,"transactions":9,"vwap":594},"2025-06-11",29.836,{"date":2486,"open":2487,"high":2488,"low":1772,"close":813,"change":548,"percent_change":2489,"volume":2359,"transactions":9,"vwap":813},"2025-06-10",29.709,29.725,-0.47,{"date":2491,"open":2492,"high":819,"low":1689,"close":1812,"change":1563,"percent_change":1923,"volume":2493,"transactions":9,"vwap":1812},"2025-06-09",29.58,30000,{"date":2495,"open":2496,"high":2177,"low":2497,"close":2498,"change":1862,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-06",29.25,29.135,29.33,1.56,36900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2385,"change":187,"percent_change":2506,"volume":1622,"transactions":9,"vwap":2385},"2025-06-05",28.85,28.882,28.612,2.3,{"date":2508,"open":2509,"high":2262,"low":2421,"close":2280,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2280},"2025-06-04",28.149,0.3,1.07,9500,{"date":2514,"open":2515,"high":2516,"low":2428,"close":2273,"change":984,"percent_change":126,"volume":2517,"transactions":9,"vwap":2273},"2025-06-03",27.88,28.842,36600,{"date":2519,"open":2282,"high":2520,"low":2281,"close":2414,"change":785,"percent_change":2521,"volume":1969,"transactions":9,"vwap":2414},"2025-06-02",28.08,0.69,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":793,"percent_change":2528,"volume":1503,"transactions":9,"vwap":2527},"2025-05-30",27.7,27.73,27.592,27.63,-0.54,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2281,"change":1705,"percent_change":859,"volume":2534,"transactions":9,"vwap":2281},"2025-05-29",27.74,27.9,27.65,17500,{"date":2536,"open":2537,"high":2537,"low":2414,"close":2532,"change":260,"percent_change":1796,"volume":2364,"transactions":9,"vwap":2532},"2025-05-28",28.18,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":878,"volume":1527,"transactions":9,"vwap":2542},"2025-05-27",28.43,27.92,28.09,-0.328,{"date":2545,"open":2232,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1419,"volume":2550,"transactions":9,"vwap":2548},"2025-05-23",28.46,28.32,28.418,-0.232,16800,{"date":2552,"open":2239,"high":2553,"low":2554,"close":2555,"change":1705,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-22",28.7,28.47,28.65,-0.42,14400,{"date":2559,"open":2373,"high":2560,"low":1833,"close":2561,"change":240,"percent_change":741,"volume":2562,"transactions":9,"vwap":2561},"2025-05-21",28.83,28.77,29800,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":1785,"percent_change":778,"volume":2568,"transactions":9,"vwap":2567},"2025-05-20",28.79,28.538,28.745,8100,{"date":2570,"open":2571,"high":2503,"low":2394,"close":2503,"change":1042,"percent_change":1990,"volume":2572,"transactions":9,"vwap":2503},"2025-05-19",28.63,28000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":65,"volume":1585,"transactions":9,"vwap":2578},"2025-05-16",28.4,28.615,28.385,28.61,0.256,{"date":2581,"open":2575,"high":2582,"low":2583,"close":2584,"change":1974,"percent_change":2585,"volume":1489,"transactions":9,"vwap":2584},"2025-05-15",28.48,28.049999,28.354,-1.69,{"date":2587,"open":2588,"high":2589,"low":2578,"close":2590,"change":2064,"percent_change":2011,"volume":2591,"transactions":9,"vwap":2590},"2025-05-14",29.02,29.049999,28.84,39000,{"date":2593,"open":2503,"high":1821,"low":2503,"close":2201,"change":1563,"percent_change":2270,"volume":2594,"transactions":9,"vwap":2201},"2025-05-13",64900,{"date":2596,"open":1833,"high":2597,"low":2215,"close":2597,"change":2598,"percent_change":1822,"volume":1472,"transactions":9,"vwap":2597},"2025-05-12",28.64,0.15,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2601,"change":2510,"percent_change":1577,"volume":1816,"transactions":9,"vwap":2601},"2025-05-09",28.49,28.619,{"date":2604,"open":2447,"high":2401,"low":2447,"close":2427,"change":2605,"percent_change":800,"volume":1414,"transactions":9,"vwap":2427},"2025-05-08",0.21,{"date":2607,"open":2247,"high":2608,"low":2392,"close":2282,"change":2556,"percent_change":2609,"volume":1303,"transactions":9,"vwap":2282},"2025-05-07",28.305,-1.48,{"date":2611,"open":2384,"high":2612,"low":2613,"close":2575,"change":2614,"percent_change":1719,"volume":1692,"transactions":9,"vwap":2575},"2025-05-06",28.409,28.17,0.48,{"date":2616,"open":2617,"high":2541,"low":2618,"close":2541,"change":785,"percent_change":2521,"volume":2619,"transactions":9,"vwap":2541},"2025-05-05",27.72,27.715,110300,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2525,"change":1829,"percent_change":241,"volume":2624,"transactions":9,"vwap":2525},"2025-05-02",27.81,27.62,15200,{"date":2626,"open":2627,"high":2628,"low":175,"close":2440,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2440},"2025-05-01",27.75,27.85,-0.3,-1.07,177500,{"date":2633,"open":2634,"high":2238,"low":2282,"close":2412,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2412},"2025-04-30",28.26,-0.515,-1.81,26100,{"date":2639,"open":2405,"high":1827,"low":2239,"close":2640,"change":2641,"percent_change":667,"volume":2642,"transactions":9,"vwap":2640},"2025-04-29",28.525,-0.405,97400,{"date":2644,"open":2645,"high":2589,"low":2560,"close":2646,"change":2647,"percent_change":1053,"volume":2648,"transactions":9,"vwap":2646},"2025-04-28",28.96,28.93,-0.165,7200,{"date":2650,"open":2651,"high":1840,"low":2253,"close":2652,"change":2653,"percent_change":742,"volume":2654,"transactions":9,"vwap":2652},"2025-04-25",29.037001,29.094999,0.084,13400,{"date":2656,"open":2657,"high":2589,"low":2231,"close":2658,"change":2659,"percent_change":2660,"volume":1713,"transactions":9,"vwap":2658},"2025-04-24",28.974,29.011,0.331,1.15,{"date":2662,"open":2578,"high":2349,"low":25,"close":1827,"change":2663,"percent_change":1802,"volume":2664,"transactions":9,"vwap":1827},"2025-04-23",-0.02,18100,{"date":179,"open":767,"high":2666,"low":2553,"close":2553,"change":814,"percent_change":1483,"volume":2667,"transactions":9,"vwap":2553},28.865,15400]