[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMB":3,"homepage-market-summary":28,"stock-historical-NMB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NMB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Simplify National Muni Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.194,0.96,"Monthly",{"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":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.89,22.85,22.83,22.9702,-0.0802,-0.35,1569.30424,26.14,3854.9165846135456,1.8,1882,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4015,1465484.062738,-4.76,"2025-04-23",[180,183,191,201,212,220,229,238,246,256,267,277,287,293,303,312,321,330,338,348,356,366,375,384,392,398,408,417,426,435,446,455,463,471,480,488,497,506,515,524,531,540,550,558,565,572,579,585,592,599,607,614,619,628,637,645,653,661,669,677,686,692,698,704,709,716,721,727,732,737,742,747,751,754,759,765,772,777,783,788,794,800,804,808,812,816,821,826,831,837,843,848,854,860,864,868,874,880,884,889,894,898,903,909,914,920,924,926,928,932,936,941,946,949,953,958,962,965,967,971,976,981,986,990,993,997,1002,1007,1009,1013,1019,1023,1030,1036,1042,1048,1055,1060,1062,1066,1071,1074,1076,1078,1083,1087,1092,1097,1102,1106,1110,1113,1115,1120,1122,1124,1128,1132,1135,1138,1140,1143,1147,1152,1156,1161,1166,1169,1172,1175,1178,1182,1186,1190,1194,1197,1200,1206,1209,1214,1220,1225,1231,1238,1243,1246,1251,1256,1260,1265,1270,1273,1275,1279,1281,1284,1288,1292,1297,1299,1303,1306,1308,1310,1313,1318,1322,1327,1333,1335,1338,1344,1348,1351,1356,1361,1365,1369,1374,1380,1385,1389,1394,1398,1406,1411,1418,1421,1425,1430,1433,1440,1443,1447,1451,1455,1461,1466,1470,1474,1476,1482,1484,1487,1493,1496,1502,1506,1510,1515,1518,1522,1526,1530,1532,1536,1540,1542,1547,1551,1555,1560,1562,1564,1568,1571,1573,1576,1578,1582,1584,1588,1590,1595,1601,1606,1611,1613,1615,1617,1619,1622,1627,1632,1635,1637,1640,1643,1647,1649,1652,1657,1659,1664,1667,1670,1676,1680,1683,1687,1691,1697,1699,1701,1705,1709,1713,1718,1722,1724,1726,1729,1733,1735,1738,1744,1748,1753,1759,1762,1765,1769,1773,1776,1781,1785,1789,1793,1796,1801,1806,1810,1813,1816,1819,1821,1824,1827,1832,1836,1840,1843,1848,1850,1853,1858,1863,1867,1869,1874,1882,1888,1892,1894,1897,1900,1902,1904,1906,1912,1916,1920,1923,1927,1932],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},29,22.8781,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":185},"2026-10-02",23.04,22.97,-0.1898,-0.82,953.7187,27,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",23.37,23.07,23.16,0.045,0.19,19186.6337,120,23.1992,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",23.09,23.28,23.08,23.115,0.285,1.25,7262.6757,59,23.165,{"date":213,"open":19,"high":214,"low":19,"close":19,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",22.84,-0.1324,-0.58,1214.8947,38,22.8481,{"date":221,"open":222,"high":222,"low":19,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",23.05,22.9624,-0.1828,-0.79,8267.8827,56,22.9521,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",23.34,23.1452,-0.1948,-0.83,887.0997,34,23.2235,{"date":239,"open":193,"high":193,"low":240,"close":231,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",23.27,-0.18,-0.77,3259.8037,43,23.3157,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",23.75,23.36,23.52,-0.2204,-0.93,4537.7677,71,23.5481,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",23.77,23.83,23.72,23.7404,0.0136,0.06,4864.7567,64,23.7888,{"date":268,"open":258,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",23.84,23.71,23.7268,-0.0202,-0.09,4976.5487,53,23.7656,{"date":278,"open":248,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",23.76,23.7,23.747,0.037,0.16,2314.7177,37,23.7193,{"date":288,"open":280,"high":279,"low":280,"close":270,"change":289,"percent_change":290,"volume":291,"transactions":244,"vwap":292},"2026-09-17",0.0796,0.34,9310.381728,23.728,{"date":294,"open":295,"high":260,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",23.69,23.61,23.6304,-0.0258,-0.11,2121.6757,44,23.6675,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":190,"vwap":311},"2026-09-15",23.73,23.65,23.6562,-0.0721,-0.3,620.7597,23.7054,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",23.79,23.7283,0.012,0.05,459.6757,28,23.7629,{"date":322,"open":323,"high":269,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",23.63,23.7163,0.2084,0.89,8145.5597,84,23.7492,{"date":331,"open":332,"high":270,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":301,"vwap":337},"2026-09-10",23.68,23.5079,-0.2919,-1.23,2719.6757,23.6361,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",23.96,23.99,23.7998,-0.2409,-1,1652.6757,32,23.8564,{"date":349,"open":350,"high":350,"low":341,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":218,"vwap":355},"2026-09-08",24.08,24.0407,0.0253,0.11,791.7337,24.0213,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",24.05,24.11,24.0154,-0.0027,-0.01,3166.7167,31,24.0787,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",24.22,24.0181,-0.0318,-0.13,4308.6757,41,24.1054,{"date":376,"open":358,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":244,"vwap":383},"2026-09-02",24.0901,24.03,24.0499,-0.0251,-0.1,2026.6067,24.0676,{"date":385,"open":358,"high":386,"low":340,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",24.075,-0.1787,-0.74,1731.6757,42,24.0207,{"date":393,"open":368,"high":394,"low":368,"close":394,"change":395,"percent_change":273,"volume":396,"transactions":301,"vwap":397},"2026-08-31",24.2537,-0.0215,1774.6757,24.2407,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",24.38,24.44,24.2752,-0.0186,-0.08,9666.7167,57,24.353,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":346,"vwap":416},"2026-08-27",24.39,24.27,24.2938,-0.005,-0.02,1158.6757,24.3074,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":244,"vwap":425},"2026-08-26",24.37,24.25,24.2988,-0.1331,-0.54,2230.6757,24.3253,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":301,"vwap":434},"2026-08-25",24.46,24.35,24.4319,0.032,0.13,5775.6757,24.3849,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",24.43,24.51,24.36,24.3999,0.0709,0.29,8069.2017,48,24.4258,{"date":447,"open":400,"high":400,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",24.31,24.329,-0.0712,-0.29,988.7567,33,24.3404,{"date":456,"open":457,"high":428,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":218,"vwap":462},"2026-08-20",24.34,24.4002,-0.0998,-0.41,3015.5607,24.3796,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":197,"percent_change":468,"volume":469,"transactions":301,"vwap":470},"2026-08-19",24.455,24.5,24.45,0.78,5956.6757,24.4892,{"date":472,"open":473,"high":474,"low":475,"close":448,"change":476,"percent_change":477,"volume":478,"transactions":453,"vwap":479},"2026-08-18",24.3,24.33,24.28,-0.0984,-0.4,2850.6757,24.3113,{"date":481,"open":428,"high":428,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",24.4084,-0.1356,-0.55,1316.8797,39,24.4464,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":319,"vwap":496},"2026-08-14",24.56,24.52,24.544,-0.066,-0.27,423.7157,24.5659,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":190,"vwap":505},"2026-08-13",24.58,24.65,24.61,0.08,0.33,1236.6757,24.6034,{"date":507,"open":490,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",24.62,24.53,-0.0394,-0.16,5186.6757,49,24.5693,{"date":516,"open":517,"high":499,"low":438,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",24.54,24.5694,-0.007,-0.03,1998.6757,47,24.5425,{"date":525,"open":526,"high":526,"low":517,"close":527,"change":528,"percent_change":414,"volume":529,"transactions":513,"vwap":530},"2026-08-10",24.64,24.5764,-0.0045,4814.6959,24.5989,{"date":532,"open":533,"high":534,"low":509,"close":535,"change":536,"percent_change":114,"volume":537,"transactions":538,"vwap":539},"2026-08-07",24.55,24.63,24.5809,0.0859,7147.0689,65,24.5708,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",24.5498,24.47,24.495,-0.1049,-0.43,3459.3419,35,24.5238,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":364,"vwap":557},"2026-08-05",24.648,24.5999,0.0423,0.17,1269.3419,24.6247,{"date":559,"open":560,"high":560,"low":491,"close":561,"change":562,"percent_change":503,"volume":563,"transactions":513,"vwap":564},"2026-08-04",24.57,24.5576,0.0799,4591.3419,24.5361,{"date":566,"open":466,"high":491,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":346,"vwap":571},"2026-08-03",24.4777,0.0177,0.07,842.301034,24.5121,{"date":573,"open":491,"high":491,"low":574,"close":428,"change":404,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",24.41,-0.33,38367.4019,62,24.4157,{"date":580,"open":438,"high":517,"low":401,"close":517,"change":581,"percent_change":582,"volume":583,"transactions":265,"vwap":584},"2026-07-30",0.01,0.04,4812.3419,24.4683,{"date":586,"open":534,"high":534,"low":491,"close":509,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",-0.0559,-0.23,23673.3419,79,24.5451,{"date":593,"open":517,"high":500,"low":517,"close":594,"change":595,"percent_change":309,"volume":596,"transactions":597,"vwap":598},"2026-07-28",24.5859,-0.0736,3138.3419,46,24.5782,{"date":600,"open":601,"high":601,"low":526,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":218,"vwap":606},"2026-07-27",24.71,24.6595,0.0925,0.38,1778.7199,24.6798,{"date":608,"open":560,"high":526,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":244,"vwap":613},"2026-07-24",24.567,0.117,0.48,3806.177736,24.6022,{"date":615,"open":560,"high":560,"low":410,"close":467,"change":616,"percent_change":388,"volume":617,"transactions":618,"vwap":466},"2026-07-23",-0.1824,8561.3419,54,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":218,"vwap":627},"2026-07-22",24.66,24.665,24.6324,-0.0427,-0.17,7386.3419,24.6589,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":263,"volume":634,"transactions":635,"vwap":636},"2026-07-21",24.685,24.67,24.6751,0.0151,1140.3419,21,24.6816,{"date":638,"open":639,"high":640,"low":621,"close":621,"change":641,"percent_change":642,"volume":643,"transactions":227,"vwap":644},"2026-07-20",24.75,24.77,-0.1384,-0.56,3869.3419,24.7259,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":301,"vwap":652},"2026-07-17",24.86,24.7984,-0.0116,-0.05,2620.3819,24.8252,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":502,"volume":659,"transactions":406,"vwap":660},"2026-07-16",24.79,24.81,24.73,0.02,6016.3419,24.754,{"date":662,"open":656,"high":663,"low":655,"close":655,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-15",24.88,-0.065,-0.26,1108.3419,26,24.8233,{"date":670,"open":671,"high":671,"low":656,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":236,"vwap":676},"2026-07-14",24.93,24.855,0.0257,0.1,6519.3419,24.9042,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":371,"volume":684,"transactions":181,"vwap":685},"2026-07-13",24.83,24.89,24.8,24.8293,-0.0317,2660.3419,24.8539,{"date":687,"open":656,"high":688,"low":656,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",24.861,0.001,0,600,{"date":693,"open":694,"high":694,"low":695,"close":647,"change":362,"percent_change":696,"volume":697,"transactions":9,"vwap":647},"2026-07-09",24.94,24.85,-0.04,9500,{"date":699,"open":700,"high":700,"low":679,"close":701,"change":650,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-08",24.95,24.87,-0.2,3700,{"date":705,"open":680,"high":700,"low":680,"close":706,"change":273,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-07",24.92,-0.36,20100,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":362,"percent_change":696,"volume":715,"transactions":9,"vwap":714},"2026-07-06",25,25.02,24.98,25.01,6200,{"date":717,"open":718,"high":712,"low":706,"close":712,"change":129,"percent_change":719,"volume":720,"transactions":9,"vwap":712},"2026-07-02",24.97,0.36,9800,{"date":722,"open":723,"high":700,"low":663,"close":671,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":671},"2026-07-01",24.91,0.029,0.12,31400,{"date":728,"open":711,"high":711,"low":680,"close":729,"change":730,"percent_change":702,"volume":731,"transactions":9,"vwap":729},"2026-06-30",24.901,-0.049,1800,{"date":733,"open":734,"high":700,"low":680,"close":700,"change":353,"percent_change":735,"volume":736,"transactions":9,"vwap":700},"2026-06-29",24.9,0.44,1900,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":362,"percent_change":696,"volume":741,"transactions":9,"vwap":740},"2026-06-26",24.873,24.84,22700,{"date":743,"open":680,"high":680,"low":679,"close":695,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":695},"2026-06-25",-0.12,-0.48,1300,{"date":748,"open":718,"high":749,"low":723,"close":718,"change":129,"percent_change":719,"volume":750,"transactions":9,"vwap":718},"2026-06-24",24.99,3000,{"date":752,"open":701,"high":680,"low":647,"close":663,"change":650,"percent_change":702,"volume":753,"transactions":9,"vwap":663},"2026-06-23",1500,{"date":755,"open":656,"high":756,"low":655,"close":671,"change":757,"percent_change":696,"volume":758,"transactions":9,"vwap":671},"2026-06-22",25.32,-0.011,16800,{"date":760,"open":734,"high":761,"low":734,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",24.941,0.212,0.86,800,{"date":766,"open":767,"high":740,"low":768,"close":769,"change":770,"percent_change":371,"volume":771,"transactions":9,"vwap":769},"2026-06-17",24.78,24.69,24.729,-0.031,2500,{"date":773,"open":639,"high":681,"low":639,"close":774,"change":775,"percent_change":582,"volume":776,"transactions":9,"vwap":774},"2026-06-16",24.76,0.009,1600,{"date":778,"open":779,"high":681,"low":779,"close":780,"change":781,"percent_change":782,"volume":736,"transactions":9,"vwap":780},"2026-06-15",24.68,24.751,0.065,0.26,{"date":784,"open":499,"high":769,"low":499,"close":785,"change":786,"percent_change":745,"volume":787,"transactions":9,"vwap":785},"2026-06-12",24.686,-0.119,1700,{"date":789,"open":790,"high":791,"low":631,"close":791,"change":432,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-11",24.72,24.805,0.53,4000,{"date":795,"open":681,"high":681,"low":526,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",24.675,-0.105,-0.42,9700,{"date":801,"open":774,"high":767,"low":657,"close":767,"change":263,"percent_change":802,"volume":803,"transactions":9,"vwap":767},"2026-06-09",0.24,400,{"date":805,"open":657,"high":806,"low":631,"close":790,"change":807,"percent_change":725,"volume":764,"transactions":9,"vwap":790},"2026-06-08",24.755,0.03,{"date":809,"open":601,"high":601,"low":768,"close":768,"change":404,"percent_change":810,"volume":811,"transactions":9,"vwap":768},"2026-06-05",-0.32,300,{"date":813,"open":657,"high":640,"low":657,"close":640,"change":814,"percent_change":815,"volume":803,"transactions":9,"vwap":640},"2026-06-04",0.063,0.25,{"date":817,"open":655,"high":655,"low":768,"close":818,"change":819,"percent_change":820,"volume":787,"transactions":9,"vwap":818},"2026-06-03",24.707,-0.069,-0.28,{"date":822,"open":779,"high":767,"low":779,"close":823,"change":824,"percent_change":825,"volume":764,"transactions":9,"vwap":823},"2026-06-02",24.776,0.076,0.31,{"date":827,"open":779,"high":828,"low":501,"close":828,"change":829,"percent_change":114,"volume":830,"transactions":9,"vwap":828},"2026-06-01",24.7,0.085,1100,{"date":832,"open":534,"high":500,"low":833,"close":834,"change":835,"percent_change":263,"volume":836,"transactions":9,"vwap":834},"2026-05-29",24.59,24.615,0.015,11700,{"date":838,"open":501,"high":779,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-28",24.6,0.056,0.23,500,{"date":844,"open":438,"high":499,"low":467,"close":492,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":492},"2026-05-27",0.069,0.28,700,{"date":849,"open":428,"high":438,"low":850,"close":851,"change":852,"percent_change":792,"volume":853,"transactions":9,"vwap":851},"2026-05-26",24.421,24.475,0.128,1200,{"date":855,"open":856,"high":856,"low":448,"close":857,"change":858,"percent_change":273,"volume":859,"transactions":9,"vwap":857},"2026-05-22",24.42,24.347,-0.021,2600,{"date":861,"open":473,"high":400,"low":473,"close":862,"change":863,"percent_change":744,"volume":842,"transactions":9,"vwap":862},"2026-05-21",24.368,-0.029,{"date":865,"open":474,"high":866,"low":411,"close":866,"change":867,"percent_change":119,"volume":753,"transactions":9,"vwap":866},"2026-05-20",24.397,0.152,{"date":869,"open":473,"high":448,"low":870,"close":871,"change":872,"percent_change":484,"volume":873,"transactions":9,"vwap":871},"2026-05-19",24.21,24.245,-0.134,2800,{"date":875,"open":876,"high":437,"low":429,"close":877,"change":878,"percent_change":502,"volume":879,"transactions":9,"vwap":877},"2026-05-18",24.4,24.379,0.019,900,{"date":881,"open":437,"high":437,"low":439,"close":439,"change":882,"percent_change":883,"volume":842,"transactions":9,"vwap":439},"2026-05-15",-0.14,-0.57,{"date":885,"open":621,"high":621,"low":886,"close":466,"change":371,"percent_change":887,"volume":888,"transactions":9,"vwap":466},"2026-05-14",24.49,-0.53,9600,{"date":890,"open":508,"high":534,"low":891,"close":534,"change":892,"percent_change":893,"volume":764,"transactions":9,"vwap":534},"2026-05-13",24.575,0.038,0.15,{"date":895,"open":534,"high":534,"low":509,"close":896,"change":897,"percent_change":882,"volume":691,"transactions":9,"vwap":896},"2026-05-12",24.592,-0.034,{"date":899,"open":601,"high":790,"low":839,"close":900,"change":901,"percent_change":902,"volume":173,"transactions":9,"vwap":900},"2026-05-11",24.626,-0.015,-0.06,{"date":904,"open":828,"high":828,"low":905,"close":906,"change":907,"percent_change":908,"volume":842,"transactions":9,"vwap":906},"2026-05-08",24.635,24.641,0.055,0.22,{"date":910,"open":500,"high":500,"low":911,"close":912,"change":913,"percent_change":625,"volume":842,"transactions":9,"vwap":912},"2026-05-07",24.585,24.586,-0.043,{"date":915,"open":508,"high":916,"low":839,"close":917,"change":918,"percent_change":919,"volume":764,"transactions":9,"vwap":917},"2026-05-06",24.649,24.629,0.149,0.61,{"date":921,"open":533,"high":839,"low":922,"close":922,"change":690,"percent_change":690,"volume":923,"transactions":9,"vwap":922},"2026-05-05",24.48,10700,{"date":925,"open":491,"high":533,"low":574,"close":922,"change":520,"percent_change":744,"volume":859,"transactions":9,"vwap":922},"2026-05-04",{"date":927,"open":490,"high":560,"low":438,"close":438,"change":913,"percent_change":241,"volume":764,"transactions":9,"vwap":438},"2026-05-01",{"date":929,"open":517,"high":560,"low":491,"close":930,"change":931,"percent_change":432,"volume":736,"transactions":9,"vwap":930},"2026-04-30",24.553,0.033,{"date":933,"open":543,"high":509,"low":543,"close":491,"change":934,"percent_change":935,"volume":173,"transactions":9,"vwap":491},"2026-04-29",-0.052,-0.21,{"date":937,"open":499,"high":833,"low":886,"close":938,"change":939,"percent_change":581,"volume":940,"transactions":9,"vwap":938},"2026-04-28",24.572,0.002,2000,{"date":942,"open":490,"high":701,"low":533,"close":560,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":560},"2026-04-27",-0.111,-0.45,5200,{"date":947,"open":790,"high":790,"low":948,"close":948,"change":316,"percent_change":317,"volume":746,"transactions":9,"vwap":948},"2026-04-24",24.681,{"date":950,"open":768,"high":768,"low":839,"close":951,"change":952,"percent_change":935,"volume":940,"transactions":9,"vwap":951},"2026-04-23",24.669,-0.051,{"date":954,"open":621,"high":639,"low":621,"close":790,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":790},"2026-04-22",0.097,0.39,3500,{"date":959,"open":526,"high":526,"low":834,"close":960,"change":961,"percent_change":241,"volume":803,"transactions":9,"vwap":960},"2026-04-21",24.623,-0.045,{"date":963,"open":490,"high":631,"low":543,"close":964,"change":934,"percent_change":935,"volume":703,"transactions":9,"vwap":964},"2026-04-20",24.668,{"date":966,"open":828,"high":657,"low":768,"close":790,"change":432,"percent_change":792,"volume":703,"transactions":9,"vwap":790},"2026-04-17",{"date":968,"open":508,"high":500,"low":833,"close":833,"change":969,"percent_change":555,"volume":970,"transactions":9,"vwap":833},"2026-04-16",0.041,4700,{"date":972,"open":509,"high":560,"low":509,"close":973,"change":974,"percent_change":887,"volume":975,"transactions":9,"vwap":973},"2026-04-15",24.549,-0.131,4300,{"date":977,"open":490,"high":779,"low":533,"close":779,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":779},"2026-04-14",0.105,0.43,29500,{"date":982,"open":560,"high":891,"low":560,"close":891,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":891},"2026-04-13",0.125,0.51,11400,{"date":987,"open":509,"high":839,"low":467,"close":467,"change":625,"percent_change":988,"volume":989,"transactions":9,"vwap":467},"2026-04-10",-0.69,11500,{"date":991,"open":500,"high":631,"low":508,"close":508,"change":893,"percent_change":919,"volume":992,"transactions":9,"vwap":508},"2026-04-09",4900,{"date":994,"open":509,"high":499,"low":543,"close":543,"change":995,"percent_change":996,"volume":847,"transactions":9,"vwap":543},"2026-04-08",0.155,0.64,{"date":998,"open":999,"high":1000,"low":411,"close":1000,"change":1001,"percent_change":50,"volume":746,"transactions":9,"vwap":1000},"2026-04-07",24.29,24.315,0.044,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":404,"volume":803,"transactions":9,"vwap":1005},"2026-04-06",24.26,24.271,-0.019,{"date":1008,"open":368,"high":999,"low":368,"close":999,"change":690,"percent_change":690,"volume":750,"transactions":9,"vwap":999},"2026-04-02",{"date":1010,"open":1004,"high":999,"low":1004,"close":999,"change":1011,"percent_change":792,"volume":1012,"transactions":9,"vwap":999},"2026-04-01",0.129,4500,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":746,"transactions":9,"vwap":1016},"2026-03-31",24.19,24.161,0.089,0.37,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":908,"volume":811,"transactions":9,"vwap":1021},"2026-03-30",24.072001,0.052,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":908,"volume":1029,"transactions":9,"vwap":1027},"2026-03-27",23.92,24.059999,24.02,0.053,6500,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-26",23.967,-0.263,-1.09,200,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":736,"transactions":9,"vwap":1039},"2026-03-25",24.24,24.23,0.184,0.77,{"date":1043,"open":359,"high":1044,"low":341,"close":1045,"change":1046,"percent_change":1047,"volume":985,"transactions":9,"vwap":1045},"2026-03-24",24.12,24.046,-0.306,-1.26,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":945,"transactions":9,"vwap":1052},"2026-03-23",24.18,24.365,24.352,0.268,1.11,{"date":1056,"open":410,"high":410,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":830,"transactions":9,"vwap":1057},"2026-03-20",24.084,-0.376,-1.54,{"date":1061,"open":856,"high":428,"low":856,"close":428,"change":807,"percent_change":725,"volume":811,"transactions":9,"vwap":428},"2026-03-19",{"date":1063,"open":886,"high":886,"low":1064,"close":437,"change":1065,"percent_change":807,"volume":715,"transactions":9,"vwap":437},"2026-03-18",24.409,0.007,{"date":1067,"open":437,"high":1068,"low":410,"close":1069,"change":1070,"percent_change":129,"volume":923,"transactions":9,"vwap":1069},"2026-03-17",24.436,24.423,0.023,{"date":1072,"open":509,"high":509,"low":400,"close":876,"change":581,"percent_change":582,"volume":1073,"transactions":9,"vwap":876},"2026-03-16",13800,{"date":1075,"open":474,"high":410,"low":474,"close":410,"change":129,"percent_change":1018,"volume":859,"transactions":9,"vwap":410},"2026-03-13",{"date":1077,"open":419,"high":419,"low":999,"close":473,"change":797,"percent_change":546,"volume":776,"transactions":9,"vwap":473},"2026-03-12",{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":658,"volume":1082,"transactions":9,"vwap":1080},"2026-03-11",24.405,0.005,100,{"date":1084,"open":437,"high":401,"low":876,"close":876,"change":1085,"percent_change":423,"volume":1086,"transactions":9,"vwap":876},"2026-03-10",-0.132,6400,{"date":1088,"open":886,"high":1089,"low":886,"close":1089,"change":1090,"percent_change":-6,"volume":1091,"transactions":9,"vwap":1089},"2026-03-09",24.532,-0.001,3800,{"date":1093,"open":466,"high":1094,"low":428,"close":1094,"change":1095,"percent_change":362,"volume":1096,"transactions":9,"vwap":1094},"2026-03-06",24.533,-0.002,10200,{"date":1098,"open":922,"high":1099,"low":922,"close":1099,"change":1100,"percent_change":1101,"volume":811,"transactions":9,"vwap":1099},"2026-03-05",24.535,-0.053,-0.22,{"date":1103,"open":501,"high":534,"low":1104,"close":1104,"change":1105,"percent_change":165,"volume":803,"transactions":9,"vwap":1104},"2026-03-04",24.588,0.048,{"date":1107,"open":1108,"high":1108,"low":517,"close":517,"change":1109,"percent_change":242,"volume":945,"transactions":9,"vwap":517},"2026-03-03",24.565,-0.19,{"date":1111,"open":790,"high":657,"low":790,"close":657,"change":1112,"percent_change":381,"volume":811,"transactions":9,"vwap":657},"2026-03-02",-0.025,{"date":1114,"open":806,"high":806,"low":806,"close":806,"change":414,"percent_change":404,"volume":811,"transactions":9,"vwap":806},"2026-02-27",{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":674,"volume":803,"transactions":9,"vwap":1118},"2026-02-26",24.712,24.775,0.025,{"date":1121,"open":639,"high":639,"low":639,"close":639,"change":1112,"percent_change":381,"volume":811,"transactions":9,"vwap":639},"2026-02-25",{"date":1123,"open":681,"high":656,"low":1118,"close":1118,"change":414,"percent_change":404,"volume":830,"transactions":9,"vwap":1118},"2026-02-24",{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":961,"percent_change":241,"volume":803,"transactions":9,"vwap":1127},"2026-02-23",24.82,24.795,{"date":1129,"open":767,"high":740,"low":767,"close":740,"change":1130,"percent_change":569,"volume":1131,"transactions":9,"vwap":740},"2026-02-20",0.018,3100,{"date":1133,"open":679,"high":679,"low":1134,"close":1134,"change":845,"percent_change":846,"volume":830,"transactions":9,"vwap":1134},"2026-02-19",24.822,{"date":1136,"open":640,"high":640,"low":1137,"close":1137,"change":519,"percent_change":520,"volume":975,"transactions":9,"vwap":1137},"2026-02-18",24.753,{"date":1139,"open":657,"high":655,"low":657,"close":774,"change":775,"percent_change":582,"volume":771,"transactions":9,"vwap":774},"2026-02-17",{"date":1141,"open":640,"high":640,"low":780,"close":780,"change":1142,"percent_change":696,"volume":811,"transactions":9,"vwap":780},"2026-02-13",-0.009,{"date":1144,"open":601,"high":640,"low":601,"close":774,"change":674,"percent_change":1145,"volume":1146,"transactions":9,"vwap":774},"2026-02-12",0.41,5100,{"date":1148,"open":768,"high":790,"low":500,"close":621,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":621},"2026-02-11",-0.151,-0.61,16500,{"date":1153,"open":663,"high":663,"low":1154,"close":1154,"change":1155,"percent_change":273,"volume":853,"transactions":9,"vwap":1154},"2026-02-10",24.811,-0.023,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":735,"volume":776,"transactions":9,"vwap":1159},"2026-02-09",24.825,24.834,0.109,{"date":1162,"open":621,"high":639,"low":534,"close":1163,"change":1164,"percent_change":69,"volume":1165,"transactions":9,"vwap":1163},"2026-02-06",24.725,0.051,7200,{"date":1167,"open":828,"high":657,"low":534,"close":1168,"change":1065,"percent_change":807,"volume":1012,"transactions":9,"vwap":1168},"2026-02-05",24.674,{"date":1170,"open":828,"high":828,"low":1171,"close":1171,"change":863,"percent_change":744,"volume":803,"transactions":9,"vwap":1171},"2026-02-04",24.667,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":404,"percent_change":810,"volume":1082,"transactions":9,"vwap":1174},"2026-02-03",24.696,{"date":1176,"open":823,"high":823,"low":823,"close":823,"change":1177,"percent_change":569,"volume":1082,"transactions":9,"vwap":823},"2026-02-02",0.017,{"date":1179,"open":1126,"high":1126,"low":1180,"close":1180,"change":1181,"percent_change":283,"volume":803,"transactions":9,"vwap":1180},"2026-01-30",24.759,0.039,{"date":1183,"open":1184,"high":1184,"low":790,"close":790,"change":1185,"percent_change":575,"volume":173,"transactions":9,"vwap":790},"2026-01-29",24.74,-0.083,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":414,"volume":1082,"transactions":9,"vwap":1188},"2026-01-28",24.803,-0.004,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":299,"percent_change":1193,"volume":1035,"transactions":9,"vwap":1192},"2026-01-27",24.807,-0.44,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":775,"percent_change":582,"volume":1082,"transactions":9,"vwap":1196},"2026-01-26",24.917,{"date":1198,"open":734,"high":700,"low":680,"close":1199,"change":1022,"percent_change":69,"volume":753,"transactions":9,"vwap":1199},"2026-01-23",24.908,{"date":1201,"open":663,"high":663,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-01-22",24.856,-0.094,-0.38,2200,{"date":1207,"open":639,"high":700,"low":639,"close":700,"change":1208,"percent_change":104,"volume":1146,"transactions":9,"vwap":700},"2026-01-21",0.181,{"date":1210,"open":740,"high":740,"low":1211,"close":1211,"change":1212,"percent_change":225,"volume":1213,"transactions":9,"vwap":1211},"2026-01-20",24.769,-0.196,6100,{"date":1215,"open":1216,"high":1216,"low":700,"close":1217,"change":1218,"percent_change":309,"volume":1219,"transactions":9,"vwap":1217},"2026-01-16",25.07,24.965,-0.075,10900,{"date":1221,"open":712,"high":1216,"low":712,"close":1222,"change":1223,"percent_change":1101,"volume":1224,"transactions":9,"vwap":1222},"2026-01-15",25.040001,-0.055,2100,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1227,"change":1229,"percent_change":1109,"volume":1230,"transactions":9,"vwap":1227},"2026-01-14",25.094999,25.1,-0.047,3400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":520,"volume":764,"transactions":9,"vwap":1236},"2026-01-13",25.16,25.17,25.14,25.142,-0.008,{"date":1239,"open":1228,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":625,"volume":1096,"transactions":9,"vwap":1240},"2026-01-12",25.15,25.09,-0.044,{"date":1244,"open":1234,"high":1245,"low":1234,"close":1245,"change":1017,"percent_change":114,"volume":1035,"transactions":9,"vwap":1245},"2026-01-09",25.194,{"date":1247,"open":1235,"high":1235,"low":1248,"close":1248,"change":1249,"percent_change":988,"volume":1250,"transactions":9,"vwap":1248},"2026-01-08",25.105,-0.175,1400,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":114,"volume":1224,"transactions":9,"vwap":1254},"2026-01-07",25.31,25.28,0.088,{"date":1257,"open":1240,"high":1258,"low":1248,"close":1258,"change":1259,"percent_change":555,"volume":1146,"transactions":9,"vwap":1258},"2026-01-06",25.192,0.042,{"date":1261,"open":1262,"high":1240,"low":1241,"close":1240,"change":978,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1240},"2026-01-05",25.13,0.42,8600,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1082,"transactions":9,"vwap":1267},"2026-01-02",25.045,0.035,0.14,{"date":1271,"open":1272,"high":1272,"low":714,"close":714,"change":404,"percent_change":810,"volume":1035,"transactions":9,"vwap":714},"2025-12-31",25.030001,{"date":1274,"open":1241,"high":1241,"low":1241,"close":1241,"change":690,"percent_change":690,"volume":746,"transactions":9,"vwap":1241},"2025-12-30",{"date":1276,"open":1277,"high":1241,"low":1277,"close":1241,"change":658,"percent_change":502,"volume":1278,"transactions":9,"vwap":1241},"2025-12-29",25.08,2400,{"date":1280,"open":1234,"high":1234,"low":1216,"close":1216,"change":744,"percent_change":745,"volume":764,"transactions":9,"vwap":1216},"2025-12-26",{"date":1282,"open":1277,"high":1283,"low":1277,"close":1283,"change":1269,"percent_change":99,"volume":879,"transactions":9,"vwap":1283},"2025-12-24",25.19,{"date":1285,"open":700,"high":1277,"low":700,"close":1286,"change":961,"percent_change":241,"volume":1287,"transactions":9,"vwap":1286},"2025-12-23",25.049999,8700,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1227,"change":1268,"percent_change":1269,"volume":753,"transactions":9,"vwap":1227},"2025-12-22",25.11,25.075001,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":835,"percent_change":263,"volume":803,"transactions":9,"vwap":1296},"2025-12-19",25.041,25.066999,25.059999,{"date":1298,"open":1296,"high":1296,"low":1272,"close":1267,"change":196,"percent_change":50,"volume":1250,"transactions":9,"vwap":1267},"2025-12-18",{"date":1300,"open":711,"high":1301,"low":749,"close":711,"change":404,"percent_change":810,"volume":1302,"transactions":9,"vwap":711},"2025-12-17",25.0079994,3900,{"date":1304,"open":1296,"high":1277,"low":1222,"close":1277,"change":581,"percent_change":582,"volume":1305,"transactions":9,"vwap":1277},"2025-12-16",4600,{"date":1307,"open":1296,"high":1216,"low":1296,"close":1216,"change":658,"percent_change":502,"volume":753,"transactions":9,"vwap":1216},"2025-12-15",{"date":1309,"open":1291,"high":1291,"low":1272,"close":1286,"change":882,"percent_change":642,"volume":787,"transactions":9,"vwap":1286},"2025-12-12",{"date":1311,"open":1312,"high":1283,"low":1240,"close":1283,"change":493,"percent_change":665,"volume":945,"transactions":9,"vwap":1283},"2025-12-11",25.18,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":604,"volume":811,"transactions":9,"vwap":1316},"2025-12-10",25.3,25.256,0.096,{"date":1319,"open":1320,"high":1320,"low":1233,"close":1233,"change":414,"percent_change":404,"volume":1321,"transactions":9,"vwap":1233},"2025-12-09",25.229,2300,{"date":1323,"open":1228,"high":1324,"low":1228,"close":1312,"change":1325,"percent_change":820,"volume":1326,"transactions":9,"vwap":1312},"2025-12-08",25.22,-0.07,4100,{"date":1328,"open":1329,"high":1330,"low":1312,"close":1329,"change":502,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2025-12-05",25.25,25.26,0.32,13400,{"date":1334,"open":1234,"high":1234,"low":1234,"close":1234,"change":902,"percent_change":85,"volume":1082,"transactions":9,"vwap":1234},"2025-12-04",{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":519,"percent_change":520,"volume":811,"transactions":9,"vwap":1337},"2025-12-03",25.23,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1155,"percent_change":273,"volume":1343,"transactions":9,"vwap":1342},"2025-12-02",25.24,25.97,25.237,6000,{"date":1345,"open":1312,"high":1330,"low":1233,"close":1330,"change":371,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1330},"2025-12-01",-0.51,12400,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":797,"percent_change":460,"volume":1082,"transactions":9,"vwap":1350},"2025-11-28",25.39,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":956,"volume":842,"transactions":9,"vwap":1354},"2025-11-26",25.41,25.495,0.098,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":263,"volume":803,"transactions":9,"vwap":1359},"2025-11-25",25.37,25.397,0.016,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":996,"volume":1035,"transactions":9,"vwap":1363},"2025-11-24",25.381,0.161,{"date":1366,"open":1367,"high":1324,"low":1367,"close":1324,"change":414,"percent_change":404,"volume":1368,"transactions":9,"vwap":1324},"2025-11-21",25.12,5300,{"date":1370,"open":1371,"high":1371,"low":1340,"close":1340,"change":1372,"percent_change":1373,"volume":859,"transactions":9,"vwap":1340},"2025-11-20",25.42,-0.214,-0.84,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":691,"transactions":9,"vwap":1377},"2025-11-19",25.53,25.454,-0.128,-0.5,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":724,"percent_change":353,"volume":1250,"transactions":9,"vwap":1383},"2025-11-18",25.52,25.582,25.49,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":770,"percent_change":744,"volume":842,"transactions":9,"vwap":1388},"2025-11-17",25.693,25.553,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":493,"percent_change":665,"volume":776,"transactions":9,"vwap":1393},"2025-11-14",25.64,25.645,25.584,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":273,"percent_change":22,"volume":1224,"transactions":9,"vwap":1397},"2025-11-13",25.685,25.65,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":381,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-11-12",25.73,25.77,25.72,25.74,-0.39,2900,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":317,"percent_change":197,"volume":1410,"transactions":9,"vwap":1409},"2025-11-11",25.8,25.84,4400,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":197,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-11-10",25.691,25.835,25.79,0.74,8100,{"date":1419,"open":1400,"high":1400,"low":1420,"close":1420,"change":273,"percent_change":22,"volume":975,"transactions":9,"vwap":1420},"2025-11-07",25.6,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":781,"percent_change":815,"volume":1230,"transactions":9,"vwap":1424},"2025-11-06",25.87,25.69,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1035,"transactions":9,"vwap":1427},"2025-11-05",25.625,-0.095,-0.37,{"date":1431,"open":1402,"high":1432,"low":1402,"close":1402,"change":1105,"percent_change":197,"volume":1417,"transactions":9,"vwap":1402},"2025-11-04",26.094999,{"date":1434,"open":1435,"high":1435,"low":1391,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-11-03",25.82,25.672,-0.118,-0.46,3200,{"date":1441,"open":1408,"high":1442,"low":1401,"close":1415,"change":353,"percent_change":979,"volume":859,"transactions":9,"vwap":1415},"2025-10-31",25.856,{"date":1444,"open":1401,"high":1401,"low":1445,"close":1445,"change":1101,"percent_change":1446,"volume":1205,"transactions":9,"vwap":1445},"2025-10-30",25.68,-0.85,{"date":1448,"open":24,"high":24,"low":1403,"close":1449,"change":371,"percent_change":1379,"volume":1450,"transactions":9,"vwap":1449},"2025-10-29",25.9,6700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":502,"percent_change":825,"volume":873,"transactions":9,"vwap":1454},"2025-10-28",25.98,26.030001,{"date":1456,"open":1457,"high":1453,"low":1457,"close":1458,"change":283,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-10-27",25.815,25.95,0.62,7100,{"date":1462,"open":1463,"high":1415,"low":1463,"close":1415,"change":1464,"percent_change":919,"volume":1465,"transactions":9,"vwap":1415},"2025-10-24",25.62,0.157,7300,{"date":1467,"open":1463,"high":1468,"low":1420,"close":1468,"change":1469,"percent_change":362,"volume":803,"transactions":9,"vwap":1468},"2025-10-23",25.633,-0.003,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1203,"percent_change":1429,"volume":691,"transactions":9,"vwap":1473},"2025-10-22",25.86,25.636,{"date":1475,"open":1472,"high":1472,"low":1391,"close":1400,"change":650,"percent_change":1109,"volume":1405,"transactions":9,"vwap":1400},"2025-10-21",{"date":1477,"open":1478,"high":1478,"low":1397,"close":1479,"change":782,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-10-20",25.81,25.78,1.02,4800,{"date":1483,"open":1382,"high":1376,"low":1382,"close":1382,"change":807,"percent_change":725,"volume":873,"transactions":9,"vwap":1382},"2025-10-17",{"date":1485,"open":1420,"high":1420,"low":1384,"close":1384,"change":1486,"percent_change":882,"volume":1205,"transactions":9,"vwap":1384},"2025-10-16",-0.036,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":764,"transactions":9,"vwap":1490},"2025-10-15",25.59,25.526,0.116,0.46,{"date":1494,"open":1495,"high":1353,"low":1350,"close":1353,"change":371,"percent_change":1346,"volume":753,"transactions":9,"vwap":1353},"2025-10-14",25.394,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":803,"transactions":9,"vwap":1499},"2025-10-13",25.5,25.54,0.189,0.75,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":502,"volume":1082,"transactions":9,"vwap":1504},"2025-10-10",25.351,0.021,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":901,"percent_change":902,"volume":1250,"transactions":9,"vwap":1509},"2025-10-09",25.35,25.33,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":263,"volume":1035,"transactions":9,"vwap":1513},"2025-10-08",25.34,25.345,0.014,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1486,"percent_change":882,"volume":1082,"transactions":9,"vwap":1517},"2025-10-07",25.331,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":290,"volume":1035,"transactions":9,"vwap":1520},"2025-10-06",25.367,0.087,{"date":1523,"open":1524,"high":1525,"low":1254,"close":1254,"change":381,"percent_change":1404,"volume":746,"transactions":9,"vwap":1254},"2025-10-03",25.353,25.359,{"date":1527,"open":1509,"high":1528,"low":1509,"close":1528,"change":432,"percent_change":984,"volume":1529,"transactions":9,"vwap":1528},"2025-10-02",25.38,5600,{"date":1531,"open":1329,"high":1329,"low":1329,"close":1329,"change":658,"percent_change":502,"volume":803,"transactions":9,"vwap":1329},"2025-10-01",{"date":1533,"open":756,"high":1509,"low":1534,"close":1337,"change":362,"percent_change":696,"volume":1535,"transactions":9,"vwap":1337},"2025-09-30",25.168,18600,{"date":1537,"open":1337,"high":1340,"low":1538,"close":1340,"change":674,"percent_change":1539,"volume":1012,"transactions":9,"vwap":1340},"2025-09-29",25.215,0.4,{"date":1541,"open":1296,"high":1235,"low":1296,"close":1235,"change":907,"percent_change":908,"volume":1481,"transactions":9,"vwap":1235},"2025-09-26",{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1082,"transactions":9,"vwap":1544},"2025-09-25",25.084999,-0.396,-1.55,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":665,"volume":1082,"transactions":9,"vwap":1549},"2025-09-24",25.481,-0.067,{"date":1552,"open":1489,"high":1489,"low":1553,"close":1553,"change":1554,"percent_change":650,"volume":1035,"transactions":9,"vwap":1553},"2025-09-23",25.548,-0.012,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":414,"percent_change":404,"volume":1321,"transactions":9,"vwap":1559},"2025-09-22",25.57,25.58,25.56,{"date":1561,"open":1376,"high":1558,"low":1376,"close":1558,"change":1325,"percent_change":494,"volume":746,"transactions":9,"vwap":1558},"2025-09-19",{"date":1563,"open":1558,"high":1397,"low":1559,"close":1397,"change":263,"percent_change":841,"volume":888,"transactions":9,"vwap":1397},"2025-09-18",{"date":1565,"open":1566,"high":1420,"low":1566,"close":1489,"change":263,"percent_change":802,"volume":1567,"transactions":9,"vwap":1489},"2025-09-17",25.55,6600,{"date":1569,"open":1566,"high":1566,"low":1570,"close":1376,"change":902,"percent_change":588,"volume":750,"transactions":9,"vwap":1376},"2025-09-16",25.506,{"date":1572,"open":1557,"high":1489,"low":1557,"close":1489,"change":807,"percent_change":725,"volume":879,"transactions":9,"vwap":1489},"2025-09-15",{"date":1574,"open":1384,"high":1559,"low":1575,"close":1559,"change":362,"percent_change":696,"volume":731,"transactions":9,"vwap":1559},"2025-09-12",25.459,{"date":1577,"open":1330,"high":1557,"low":1330,"close":1557,"change":908,"percent_change":43,"volume":1321,"transactions":9,"vwap":1557},"2025-09-11",{"date":1579,"open":1330,"high":1508,"low":1330,"close":1508,"change":1580,"percent_change":1581,"volume":873,"transactions":9,"vwap":1508},"2025-09-10",0.3,1.2,{"date":1583,"open":700,"high":1286,"low":700,"close":1286,"change":807,"percent_change":725,"volume":1287,"transactions":9,"vwap":1286},"2025-09-09",{"date":1585,"open":639,"high":712,"low":768,"close":712,"change":956,"percent_change":1586,"volume":1587,"transactions":9,"vwap":712},"2025-09-08",1.58,8500,{"date":1589,"open":767,"high":767,"low":1108,"close":534,"change":129,"percent_change":1018,"volume":1086,"transactions":9,"vwap":534},"2025-09-05",{"date":1591,"open":1064,"high":517,"low":410,"close":517,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":517},"2025-09-04",0.305,1.26,5000,{"date":1596,"open":1597,"high":1598,"low":1015,"close":1598,"change":1599,"percent_change":1600,"volume":764,"transactions":9,"vwap":1598},"2025-09-03",24.2,24.235,0.167,0.69,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":786,"percent_change":1605,"volume":1450,"transactions":9,"vwap":1604},"2025-09-02",24,24.068001,-0.49,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1082,"transactions":9,"vwap":1608},"2025-08-29",24.187,-0.113,-0.47,{"date":1612,"open":1038,"high":473,"low":1038,"close":473,"change":317,"percent_change":69,"volume":173,"transactions":9,"vwap":473},"2025-08-28",{"date":1614,"open":420,"high":411,"low":420,"close":420,"change":414,"percent_change":404,"volume":842,"transactions":9,"vwap":420},"2025-08-27",{"date":1616,"open":1038,"high":411,"low":1038,"close":411,"change":362,"percent_change":696,"volume":1012,"transactions":9,"vwap":411},"2025-08-26",{"date":1618,"open":475,"high":475,"low":475,"close":475,"change":1325,"percent_change":451,"volume":830,"transactions":9,"vwap":475},"2025-08-25",{"date":1620,"open":1597,"high":429,"low":1597,"close":429,"change":735,"percent_change":1621,"volume":970,"transactions":9,"vwap":429},"2025-08-22",1.84,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":944,"volume":753,"transactions":9,"vwap":1625},"2025-08-21",23.965,23.91,-0.109,{"date":1628,"open":870,"high":870,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":173,"transactions":9,"vwap":1629},"2025-08-20",24.018999,-0.061,-0.25,{"date":1633,"open":1634,"high":1634,"low":350,"close":350,"change":381,"percent_change":460,"volume":842,"transactions":9,"vwap":350},"2025-08-19",24.15,{"date":1636,"open":1597,"high":1597,"low":1050,"close":1050,"change":696,"percent_change":625,"volume":842,"transactions":9,"vwap":1050},"2025-08-18",{"date":1638,"open":999,"high":999,"low":368,"close":368,"change":511,"percent_change":1639,"volume":776,"transactions":9,"vwap":368},"2025-08-15",-0.66,{"date":1641,"open":439,"high":400,"low":439,"close":400,"change":1642,"percent_change":820,"volume":750,"transactions":9,"vwap":400},"2025-08-14",-0.068,{"date":1644,"open":922,"high":544,"low":1645,"close":1645,"change":1646,"percent_change":802,"volume":842,"transactions":9,"vwap":1645},"2025-08-13",24.448,0.058,{"date":1648,"open":419,"high":410,"low":419,"close":410,"change":893,"percent_change":1459,"volume":940,"transactions":9,"vwap":410},"2025-08-12",{"date":1650,"open":474,"high":400,"low":1039,"close":1038,"change":404,"percent_change":575,"volume":1651,"transactions":9,"vwap":1038},"2025-08-11",69900,{"date":1653,"open":420,"high":1654,"low":1655,"close":1654,"change":432,"percent_change":1656,"volume":1264,"transactions":9,"vwap":1654},"2025-08-08",24.32,24.224,0.54,{"date":1658,"open":420,"high":420,"low":1015,"close":1015,"change":273,"percent_change":1429,"volume":830,"transactions":9,"vwap":1015},"2025-08-07",{"date":1660,"open":1661,"high":475,"low":1661,"close":475,"change":1662,"percent_change":735,"volume":1663,"transactions":9,"vwap":475},"2025-08-06",24.13,0.107,7800,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":878,"percent_change":502,"volume":1035,"transactions":9,"vwap":1666},"2025-08-05",24.173,{"date":1668,"open":1026,"high":1669,"low":1026,"close":1669,"change":867,"percent_change":119,"volume":1205,"transactions":9,"vwap":1669},"2025-08-04",24.154,{"date":1671,"open":1603,"high":1672,"low":341,"close":1673,"change":1674,"percent_change":1675,"volume":873,"transactions":9,"vwap":1673},"2025-08-01",24.040001,24.0020008,0.132,0.55,{"date":1677,"open":1027,"high":1678,"low":1679,"close":1679,"change":807,"percent_change":432,"volume":1368,"transactions":9,"vwap":1679},"2025-07-31",24.030001,23.87,{"date":1681,"open":341,"high":341,"low":269,"close":269,"change":494,"percent_change":1682,"volume":811,"transactions":9,"vwap":269},"2025-07-30",-1.12,{"date":1684,"open":1685,"high":359,"low":1685,"close":359,"change":781,"percent_change":1686,"volume":1663,"transactions":9,"vwap":359},"2025-07-29",24.049999,0.27,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1193,"volume":1082,"transactions":9,"vwap":1689},"2025-07-28",24.045,-0.107,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":702,"volume":173,"transactions":9,"vwap":1695},"2025-07-25",24.1,24.17,24.152,-0.048,{"date":1698,"open":1694,"high":1597,"low":1634,"close":1597,"change":569,"percent_change":442,"volume":836,"transactions":9,"vwap":1597},"2025-07-24",{"date":1700,"open":1044,"high":1661,"low":1026,"close":1661,"change":569,"percent_change":442,"volume":787,"transactions":9,"vwap":1661},"2025-07-23",{"date":1702,"open":1703,"high":1661,"low":1026,"close":1026,"change":299,"percent_change":1438,"volume":1704,"transactions":9,"vwap":1026},"2025-07-22",24.07,10100,{"date":1706,"open":1044,"high":1597,"low":1044,"close":1694,"change":1707,"percent_change":979,"volume":1708,"transactions":9,"vwap":1694},"2025-07-21",0.103,9400,{"date":1710,"open":1044,"high":1044,"low":1711,"close":1711,"change":1177,"percent_change":569,"volume":1712,"transactions":9,"vwap":1711},"2025-07-18",24.066999,5400,{"date":1714,"open":1015,"high":870,"low":1685,"close":1685,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1685},"2025-07-17",-0.189,-0.78,6300,{"date":1719,"open":1038,"high":1038,"low":1720,"close":1720,"change":1721,"percent_change":1429,"volume":842,"transactions":9,"vwap":1720},"2025-07-16",24.239,-0.091,{"date":1723,"open":474,"high":474,"low":474,"close":474,"change":299,"percent_change":944,"volume":811,"transactions":9,"vwap":474},"2025-07-15",{"date":1725,"open":465,"high":465,"low":401,"close":401,"change":520,"percent_change":744,"volume":847,"transactions":9,"vwap":401},"2025-07-14",{"date":1727,"open":543,"high":543,"low":543,"close":543,"change":707,"percent_change":1728,"volume":691,"transactions":9,"vwap":543},"2025-07-11",-1.45,{"date":1730,"open":1731,"high":679,"low":639,"close":679,"change":893,"percent_change":919,"volume":1732,"transactions":9,"vwap":679},"2025-07-10",24.758,9200,{"date":1734,"open":601,"high":790,"low":622,"close":779,"change":196,"percent_change":50,"volume":703,"transactions":9,"vwap":779},"2025-07-09",{"date":1736,"open":828,"high":828,"low":905,"close":905,"change":1737,"percent_change":883,"volume":764,"transactions":9,"vwap":905},"2025-07-08",-0.142,{"date":1739,"open":1262,"high":1262,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-07-07",24.777,-0.583,-2.3,8200,{"date":1745,"open":1241,"high":1746,"low":1241,"close":1746,"change":825,"percent_change":1747,"volume":989,"transactions":9,"vwap":1746},"2025-07-03",25.36,1.24,{"date":1749,"open":723,"high":1286,"low":1127,"close":1286,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1286},"2025-07-02",0.315,1.27,5700,{"date":1754,"open":631,"high":1184,"low":631,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-07-01",24.735,-0.255,-1.02,5800,{"date":1760,"open":656,"high":749,"low":656,"close":749,"change":956,"percent_change":1761,"volume":1460,"transactions":9,"vwap":749},"2025-06-30",1.59,{"date":1763,"open":828,"high":1126,"low":491,"close":839,"change":650,"percent_change":702,"volume":1764,"transactions":9,"vwap":839},"2025-06-27",3600,{"date":1766,"open":467,"high":500,"low":467,"close":500,"change":1767,"percent_change":1768,"volume":975,"transactions":9,"vwap":500},"2025-06-26",0.299,1.23,{"date":1770,"open":410,"high":401,"low":1771,"close":1771,"change":1772,"percent_change":252,"volume":1091,"transactions":9,"vwap":1771},"2025-06-25",24.351,-0.229,{"date":1774,"open":1755,"high":1755,"low":499,"close":499,"change":1775,"percent_change":381,"volume":1764,"transactions":9,"vwap":499},"2025-06-24",-0.024,{"date":1777,"open":501,"high":501,"low":1778,"close":1779,"change":353,"percent_change":1780,"volume":803,"transactions":9,"vwap":1779},"2025-06-23",24.602,24.604,0.45,{"date":1782,"open":886,"high":1783,"low":922,"close":1783,"change":1784,"percent_change":665,"volume":1035,"transactions":9,"vwap":1783},"2025-06-20",24.494,-0.063,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":642,"volume":1082,"transactions":9,"vwap":1787},"2025-06-18",24.557,-0.138,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":901,"percent_change":902,"volume":842,"transactions":9,"vwap":1792},"2025-06-17",24.694,24.695,{"date":1794,"open":601,"high":601,"low":601,"close":601,"change":1795,"percent_change":841,"volume":1035,"transactions":9,"vwap":601},"2025-06-16",0.057,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1800,"percent_change":1034,"volume":847,"transactions":9,"vwap":1799},"2025-06-13",24.645,24.653,-0.271,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":124,"volume":1082,"transactions":9,"vwap":1804},"2025-06-12",24.915,24.924,0.244,{"date":1807,"open":1808,"high":1188,"low":779,"close":779,"change":1809,"percent_change":451,"volume":992,"transactions":9,"vwap":779},"2025-06-11",24.796,-0.073,{"date":1811,"open":1137,"high":1137,"low":1137,"close":1137,"change":1812,"percent_change":581,"volume":1082,"transactions":9,"vwap":1137},"2025-06-10",0.003,{"date":1814,"open":681,"high":681,"low":639,"close":639,"change":1815,"percent_change":782,"volume":847,"transactions":9,"vwap":639},"2025-06-09",0.064,{"date":1817,"open":785,"high":785,"low":785,"close":785,"change":1818,"percent_change":665,"volume":1082,"transactions":9,"vwap":785},"2025-06-06",-0.064,{"date":1820,"open":681,"high":681,"low":639,"close":639,"change":882,"percent_change":642,"volume":787,"transactions":9,"vwap":639},"2025-06-05",{"date":1822,"open":663,"high":680,"low":647,"close":680,"change":1823,"percent_change":984,"volume":1321,"transactions":9,"vwap":680},"2025-06-04",0.127,{"date":1825,"open":517,"high":1826,"low":517,"close":1826,"change":1500,"percent_change":1041,"volume":879,"transactions":9,"vwap":1826},"2025-06-03",24.763,{"date":1828,"open":499,"high":833,"low":886,"close":1829,"change":1830,"percent_change":1831,"volume":1343,"transactions":9,"vwap":1829},"2025-06-02",24.574,-0.146,-0.59,{"date":1833,"open":740,"high":740,"low":790,"close":790,"change":1834,"percent_change":1835,"volume":1029,"transactions":9,"vwap":790},"2025-05-30",-0.219,-0.88,{"date":1837,"open":1222,"high":1838,"low":1839,"close":1839,"change":978,"percent_change":1263,"volume":830,"transactions":9,"vwap":1839},"2025-05-29",25.055,24.939,{"date":1841,"open":1267,"high":1267,"low":1159,"close":1159,"change":85,"percent_change":1842,"volume":1082,"transactions":9,"vwap":1159},"2025-05-28",-0.96,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1082,"transactions":9,"vwap":1845},"2025-05-27",25.073999,0.394,1.6,{"date":1849,"open":621,"high":779,"low":621,"close":779,"change":404,"percent_change":810,"volume":1278,"transactions":9,"vwap":779},"2025-05-23",{"date":1851,"open":714,"high":1216,"low":774,"close":774,"change":1101,"percent_change":1835,"volume":1852,"transactions":9,"vwap":774},"2025-05-22",20000,{"date":1854,"open":1340,"high":1512,"low":713,"close":713,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":713},"2025-05-21",-0.364,-1.44,13600,{"date":1859,"open":1403,"high":1403,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":771,"transactions":9,"vwap":1860},"2025-05-20",25.344,-0.566,-2.18,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":690,"percent_change":690,"volume":1587,"transactions":9,"vwap":1866},"2025-05-19",25.4,25.91,{"date":1868,"open":1866,"high":1866,"low":1866,"close":1866,"change":1269,"percent_change":1656,"volume":811,"transactions":9,"vwap":1866},"2025-05-16",{"date":1870,"open":1871,"high":1415,"low":1382,"close":1401,"change":1872,"percent_change":109,"volume":1873,"transactions":9,"vwap":1401},"2025-05-15",25.63,0.183,19700,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-05-14",25.67,25.44,25.587,-0.393,-1.51,7700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1453,"change":1656,"percent_change":78,"volume":1887,"transactions":9,"vwap":1453},"2025-05-13",25.872,26.12,25.865,12300,{"date":1889,"open":713,"high":1877,"low":713,"close":1877,"change":1890,"percent_change":1891,"volume":1278,"transactions":9,"vwap":1877},"2025-05-12",0.8,3.25,{"date":1893,"open":647,"high":663,"low":526,"close":526,"change":1017,"percent_change":719,"volume":793,"transactions":9,"vwap":526},"2025-05-09",{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":664,"percent_change":665,"volume":1082,"transactions":9,"vwap":1896},"2025-05-08",24.551,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1818,"percent_change":665,"volume":1082,"transactions":9,"vwap":1899},"2025-05-07",24.616,{"date":1901,"open":774,"high":774,"low":779,"close":779,"change":299,"percent_change":1193,"volume":847,"transactions":9,"vwap":779},"2025-05-06",{"date":1903,"open":671,"high":671,"low":655,"close":655,"change":1204,"percent_change":1880,"volume":992,"transactions":9,"vwap":655},"2025-05-05",{"date":1905,"open":1312,"high":1312,"low":1241,"close":1234,"change":908,"percent_change":160,"volume":859,"transactions":9,"vwap":1234},"2025-05-02",{"date":1907,"open":1908,"high":1290,"low":768,"close":700,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":700},"2025-05-01",24.815,0.395,1.61,11300,{"date":1913,"open":437,"high":1914,"low":437,"close":1914,"change":1915,"percent_change":484,"volume":1012,"transactions":9,"vwap":1914},"2025-04-30",24.555,-0.136,{"date":1917,"open":876,"high":639,"low":410,"close":1918,"change":1919,"percent_change":129,"volume":771,"transactions":9,"vwap":1918},"2025-04-29",24.691,0.022,{"date":1921,"open":509,"high":631,"low":509,"close":951,"change":1922,"percent_change":908,"volume":1035,"transactions":9,"vwap":951},"2025-04-28",0.054,{"date":1924,"open":1925,"high":834,"low":437,"close":834,"change":1926,"percent_change":299,"volume":842,"transactions":9,"vwap":834},"2025-04-25",24.554,-0.028,{"date":1928,"open":1634,"high":1929,"low":1634,"close":1929,"change":1930,"percent_change":1931,"volume":764,"transactions":9,"vwap":1929},"2025-04-24",24.643,0.608,2.53,{"date":178,"open":839,"high":839,"low":1933,"close":1933,"change":1934,"percent_change":1742,"volume":703,"transactions":9,"vwap":1933},24.035,-0.565]