[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXTI":3,"homepage-market-summary":28,"stock-historical-NXTI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NXTI","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 Next Intangible Core Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1078,0.4,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},36.1089,36.04,36.1417,-0.0328,-0.09,477.4156,36.8325,29.097,5498.059268312,90.6,620,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.668,5392,1967914.817078,35.4,"2025-04-22",[182,185,192,200,208,217,228,236,243,251,259,267,274,281,289,299,308,316,323,329,335,343,349,356,363,373,380,388,396,405,412,420,427,435,442,450,457,465,474,481,488,498,505,511,519,527,535,543,553,561,569,576,586,592,598,604,611,618,624,630,638,644,650,657,661,666,673,677,683,688,692,700,706,712,717,723,730,736,743,749,755,763,767,772,776,782,788,793,798,804,809,815,820,824,831,836,840,845,850,855,860,866,871,876,881,886,890,897,902,907,911,916,921,929,935,940,946,952,955,961,969,975,984,990,997,1000,1005,1010,1015,1022,1025,1030,1036,1042,1047,1054,1060,1064,1068,1073,1078,1085,1091,1094,1102,1107,1113,1117,1124,1131,1136,1140,1145,1149,1155,1159,1164,1169,1173,1179,1184,1188,1194,1201,1206,1212,1219,1224,1228,1235,1242,1246,1253,1259,1263,1267,1271,1280,1286,1290,1295,1299,1303,1306,1311,1316,1320,1324,1329,1333,1339,1342,1349,1354,1358,1361,1364,1369,1374,1379,1385,1388,1392,1397,1401,1406,1409,1415,1420,1424,1428,1433,1437,1443,1447,1452,1458,1463,1467,1473,1479,1484,1490,1494,1500,1504,1508,1512,1518,1524,1531,1535,1540,1547,1554,1561,1566,1570,1578,1583,1587,1593,1598,1604,1609,1614,1619,1624,1629,1634,1639,1641,1645,1649,1653,1655,1659,1663,1668,1672,1677,1684,1690,1693,1698,1700,1704,1707,1712,1715,1717,1721,1726,1732,1737,1740,1744,1749,1753,1758,1763,1768,1772,1777,1782,1787,1791,1794,1798,1803,1806,1808,1813,1817,1820,1824,1828,1831,1833,1837,1842,1846,1851,1855,1858,1861,1864,1868,1872,1875,1880,1884,1887,1891,1895,1900,1904,1908,1912,1916,1920,1925,1930,1934,1938,1941,1946,1949,1955,1958,1962,1966,1969,1972,1977,1982,1986,1990,1994,1998,2002,2006,2012,2016,2022,2027,2030,2034,2038,2042,2048,2054,2058,2063,2069,2074,2077,2083,2086,2090,2094,2098,2102,2107,2112],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},29,36.0649,{"date":186,"open":187,"high":19,"low":187,"close":19,"change":188,"percent_change":120,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.92,0.2256,518.4156,21,35.9982,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",35.9161,-0.0194,-0.05,24.4156,19,36.0163,{"date":201,"open":202,"high":203,"low":202,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":203},"2026-09-29",35.9355,36,-0.0702,-0.19,525032.4156,18,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":198,"vwap":216},"2026-09-28",35.93,36.02,36.0057,-0.3036,-0.84,659.387953,35.9827,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",36.3,36.36,36.23,36.3093,-0.02,-0.06,201425.4156,25,36.3419,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",36.3293,-0.1196,-0.33,14.4156,15,36.3505,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":234,"vwap":242},"2026-09-23",36.4489,0.083,0.23,31.4156,36.4599,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",36.3659,-0.0259,-0.07,18.4156,16,36.3559,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",36.3918,0.4652,1.29,13.4156,14,36.2067,{"date":260,"open":261,"high":210,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":249,"vwap":266},"2026-09-18",35.84,35.9266,-0.1822,-0.5,913.4156,35.9003,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":234,"vwap":273},"2026-09-17",36.1088,0.2943,0.82,45.4156,36.0868,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":207,"vwap":280},"2026-09-16",35.8145,-0.1576,-0.44,68.4156,36.0949,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":207,"vwap":288},"2026-09-15",36.17,35.9721,-0.1692,-0.47,377.4156,36.1614,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",35.83,36.21,36.1413,0.2138,0.6,1552.4156,22,35.9829,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",35.86,35.9275,0.4258,1.2,656.4156,17,35.8789,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":190,"vwap":315},"2026-09-10",35.73,35.5017,-0.3599,-1,6866.7666,35.7225,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":234,"vwap":322},"2026-09-09",35.8616,-0.1404,-0.39,66.4156,36.0107,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":256,"transactions":257,"vwap":328},"2026-09-08",36.002,-0.2691,-0.74,36.0383,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":256,"transactions":257,"vwap":334},"2026-09-04",36.2711,-0.2564,-0.7,36.3454,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":306,"vwap":342},"2026-09-03",36.49,36.5275,0.5099,1.42,1713.4156,36.4893,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":233,"transactions":234,"vwap":348},"2026-09-02",36.0176,0.0471,0.13,35.9987,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":257,"vwap":355},"2026-09-01",35.9705,-0.542,-1.48,111.4156,36.457,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":249,"vwap":362},"2026-08-31",36.5125,-0.0293,-0.08,17.4156,36.4591,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",36.68,36.54,36.5418,-0.2028,-0.55,1881.4156,26,36.614,{"date":374,"open":365,"high":375,"low":365,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":306,"vwap":379},"2026-08-27",36.7446,0.4078,1.12,513.361,36.6798,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":190,"vwap":387},"2026-08-26",36.12,36.3368,0.1714,0.47,1440.3883,36.196,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":70,"volume":393,"transactions":394,"vwap":395},"2026-08-25",36.1,36.1654,0.0752,323.0883,13,36.1014,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",36.09,36.0902,-0.1749,-0.48,170.3883,12,36.0819,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":403,"vwap":411},"2026-08-21",36.2651,0.3298,0.92,12.4153,36.1419,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":198,"vwap":419},"2026-08-20",36.18,35.9353,-0.4847,-1.33,246.3883,36.1073,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":306,"vwap":426},"2026-08-19",36.42,0.1417,0.39,434.3883,36.426,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",36.2783,-0.0844,-0.23,11.3883,11,36.2925,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":403,"vwap":441},"2026-08-17",36.3627,-0.3056,-0.83,11.5791,36.5031,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-14",36.6683,-0.1642,-0.45,10.3883,10,36.75,{"date":451,"open":452,"high":23,"low":452,"close":23,"change":453,"percent_change":454,"volume":455,"transactions":198,"vwap":456},"2026-08-13",36.6101,0.4113,1.13,610.3883,36.6392,{"date":458,"open":219,"high":459,"low":460,"close":459,"change":461,"percent_change":105,"volume":462,"transactions":463,"vwap":464},"2026-08-12",36.4212,36.28,0.2645,455.3883,24,36.3133,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":394,"vwap":473},"2026-08-11",36.25,36.29,36.1567,-0.1435,-0.4,467.3883,36.2598,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":394,"vwap":480},"2026-08-10",36.3002,0.2867,0.8,13.3883,36.1878,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":403,"vwap":487},"2026-08-07",36.0135,0.6607,1.87,21.360325,35.8347,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":306,"vwap":497},"2026-08-06",35.39,35.46,35.34,35.3528,-0.4299,-1.2,1275.3883,35.3856,{"date":499,"open":210,"high":210,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":234,"vwap":504},"2026-08-05",35.7827,-0.1334,-0.37,384.3883,35.9351,{"date":506,"open":261,"high":194,"low":261,"close":194,"change":507,"percent_change":508,"volume":509,"transactions":234,"vwap":510},"2026-08-04",1.0795,3.1,315.3883,35.827,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":306,"vwap":518},"2026-08-03",34.74,34.8366,0.2668,0.77,537.3883,34.7441,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":394,"vwap":526},"2026-07-31",34.56,34.5698,0.1101,0.32,335.3883,34.5404,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":403,"vwap":534},"2026-07-30",34.28,34.4597,0.0915,0.27,311.3883,34.2852,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":403,"vwap":542},"2026-07-29",34.96,34.3682,-0.1578,-0.46,1284.3883,34.5995,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",34.44,34.57,34.526,0.0247,0.07,10188.3883,27,34.5476,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":207,"vwap":560},"2026-07-27",34.3,34.5013,0.4242,1.24,911.3883,34.3014,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":249,"vwap":568},"2026-07-24",34.02,34.0771,0.1975,0.58,611.4273,34.0196,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":319,"percent_change":573,"volume":574,"transactions":234,"vwap":575},"2026-07-23",33.95,33.8796,-0.41,611.3883,33.9491,{"date":577,"open":578,"high":579,"low":580,"close":563,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-22",34.11,34.12,33.65,-0.2692,-0.79,20729.3883,177,33.8588,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":105,"volume":590,"transactions":394,"vwap":591},"2026-07-21",34.2892,0.2486,49.3883,34.2476,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":573,"volume":596,"transactions":403,"vwap":597},"2026-07-20",34.0406,-0.1417,14.3883,33.9774,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":432,"transactions":433,"vwap":603},"2026-07-17",34.1823,-0.0457,-0.13,34.0768,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":431,"volume":609,"transactions":403,"vwap":610},"2026-07-16",34.2,34.228,-0.0796,350.3883,34.2005,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":403,"vwap":617},"2026-07-15",34.3076,-0.5131,-1.47,20.3883,34.6854,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":214,"volume":622,"transactions":257,"vwap":623},"2026-07-14",34.8207,-0.294,91.3883,34.8904,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":479,"transactions":403,"vwap":629},"2026-07-13",35.1147,-0.0413,-0.12,35.1994,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-10",35.21,35.22,35.156,0.002,0.01,200,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",35.154,0.276,0.79,100,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":320,"volume":649,"transactions":9,"vwap":647},"2026-07-08",34.79,34.878,-0.136,300,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-07",34.88,35.014,-0.013,-0.04,500,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":478,"volume":643,"transactions":9,"vwap":659},"2026-07-06",35.027,0.278,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":643,"transactions":9,"vwap":663},"2026-07-02",34.749,-0.11,-0.32,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-01",34.72,34.859,0.02,0.06,600,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":115,"volume":643,"transactions":9,"vwap":675},"2026-06-30",34.839,0.12,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":672,"transactions":9,"vwap":680},"2026-06-29",34.47,34.719,0.526,1.54,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":643,"transactions":9,"vwap":685},"2026-06-26",34.193,0.074,0.22,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":247,"volume":643,"transactions":9,"vwap":690},"2026-06-25",34.119,-0.023,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":431,"volume":699,"transactions":9,"vwap":697},"2026-06-24",34.22,34.32,34.049999,34.142,-0.077,800,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":656,"transactions":9,"vwap":703},"2026-06-23",34.36,34.219,-0.108,-0.31,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":360,"volume":711,"transactions":9,"vwap":709},"2026-06-22",34.23,34.327,-0.029,400,{"date":713,"open":679,"high":679,"low":714,"close":714,"change":715,"percent_change":716,"volume":672,"transactions":9,"vwap":714},"2026-06-18",34.356,0.098,0.29,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":637,"transactions":9,"vwap":720},"2026-06-17",34.77,34.258,-0.434,-1.25,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-16",34.75,34.692,-0.034,-0.1,700,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":637,"transactions":9,"vwap":733},"2026-06-15",34.73,34.726,0.419,1.22,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":656,"transactions":9,"vwap":739},"2026-06-12",34.16,34.307,34.131,0.139,0.41,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":485,"volume":748,"transactions":9,"vwap":746},"2026-06-11",33.68,34.168,0.626,2000,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":672,"transactions":9,"vwap":752},"2026-06-10",33.75,33.542,-0.358,-1.06,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-06-09",33.58,33.9,33.28,-0.322,-0.94,1800,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":671,"percent_change":51,"volume":649,"transactions":9,"vwap":766},"2026-06-08",34.21,34.222,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":643,"transactions":9,"vwap":769},"2026-06-05",34.162,-0.93,-2.65,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":100,"volume":643,"transactions":9,"vwap":774},"2026-06-04",35.091999,0.197,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":649,"transactions":9,"vwap":779},"2026-06-03",34.92,34.895,-0.455,-1.29,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":656,"transactions":9,"vwap":785},"2026-06-02",35.13,35.35,-0.063,-0.18,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":643,"transactions":9,"vwap":790},"2026-06-01",35.413,0.664,1.91,{"date":794,"open":795,"high":663,"low":795,"close":663,"change":796,"percent_change":797,"volume":643,"transactions":9,"vwap":663},"2026-05-29",34.46,0.786,2.31,{"date":799,"open":696,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":649,"transactions":9,"vwap":801},"2026-05-28",34.060001,33.963,0.428,1.28,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":643,"transactions":9,"vwap":806},"2026-05-27",33.535,-0.182,-0.54,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":637,"transactions":9,"vwap":812},"2026-05-26",33.71,33.717,0.103,0.31,{"date":816,"open":745,"high":745,"low":817,"close":817,"change":818,"percent_change":819,"volume":643,"transactions":9,"vwap":817},"2026-05-22",33.614,0.524,1.58,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":271,"volume":643,"transactions":9,"vwap":822},"2026-05-21",33.09,0.268,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":672,"transactions":9,"vwap":828},"2026-05-20",32.86,32.77,32.822,0.171,0.52,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":643,"transactions":9,"vwap":833},"2026-05-19",32.651,-0.189,-0.58,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":566,"volume":643,"transactions":9,"vwap":838},"2026-05-18",32.84,0.19,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":787,"volume":174,"transactions":9,"vwap":843},"2026-05-15",32.63,32.65,-0.059,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":735,"volume":643,"transactions":9,"vwap":848},"2026-05-14",32.73,32.709,0.393,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":223,"volume":643,"transactions":9,"vwap":853},"2026-05-13",32.44,32.316,-0.008,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":643,"transactions":9,"vwap":857},"2026-05-12",32.324,-0.118,-0.36,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":643,"transactions":9,"vwap":863},"2026-05-11",32.42,32.442,0.148,0.46,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":643,"transactions":9,"vwap":868},"2026-05-08",32.294,0.207,0.65,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":643,"transactions":9,"vwap":873},"2026-05-07",32.087002,0.117,0.37,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":643,"transactions":9,"vwap":878},"2026-05-06",31.97,0.194,0.61,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":643,"transactions":9,"vwap":883},"2026-05-05",31.776,0.201,0.64,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":670,"volume":643,"transactions":9,"vwap":888},"2026-05-04",31.575,0.005,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":865,"volume":896,"transactions":9,"vwap":894},"2026-05-01",31.67,31.69,31.57,0.146,49600,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":643,"transactions":9,"vwap":899},"2026-04-30",31.424,0.538,1.74,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":670,"volume":643,"transactions":9,"vwap":905},"2026-04-29",30.81,30.886,0.006,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":808,"volume":643,"transactions":9,"vwap":909},"2026-04-28",30.88,-0.167,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":858,"percent_change":915,"volume":649,"transactions":9,"vwap":914},"2026-04-27",31.07,31.047001,-0.38,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":115,"volume":711,"transactions":9,"vwap":919},"2026-04-24",31.17,31.165,0.11,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-23",31.12,30.82,31.055,-0.413,-1.31,19200,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":884,"percent_change":885,"volume":934,"transactions":9,"vwap":933},"2026-04-22",31.51,31.4,31.468,1300,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":247,"percent_change":939,"volume":656,"transactions":9,"vwap":938},"2026-04-21",31.52,31.267,-0.22,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":643,"transactions":9,"vwap":943},"2026-04-20",31.3,31.337,0.088,0.28,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":672,"transactions":9,"vwap":949},"2026-04-17",31.25,31.249,0.355,1.15,{"date":953,"open":924,"high":954,"low":924,"close":954,"change":879,"percent_change":120,"volume":672,"transactions":9,"vwap":954},"2026-04-16",30.894,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":223,"percent_change":247,"volume":960,"transactions":9,"vwap":959},"2026-04-15",30.54,30.71,30.7,2600,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":964},"2026-04-14",30.4,30.72,30.37,0.447,1.48,11100,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":699,"transactions":9,"vwap":972},"2026-04-13",29.86,30.273,0.528,1.78,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-10",29.74,29.75,29.73,29.745,-0.435,-1.44,2200,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":649,"transactions":9,"vwap":987},"2026-04-09",30.39,30.18,-0.337,-1.1,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":699,"transactions":9,"vwap":994},"2026-04-08",30.59,30.63,30.517,0.515,1.72,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":655,"percent_change":602,"volume":643,"transactions":9,"vwap":999},"2026-04-07",30.0020008,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":637,"transactions":9,"vwap":1002},"2026-04-06",30.042,0.144,0.48,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":814,"volume":649,"transactions":9,"vwap":1008},"2026-04-02",29.84,29.898,0.093,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":643,"transactions":9,"vwap":1012},"2026-04-01",29.805,0.112,0.38,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-31",29.33,29.693,0.596,2.05,106800,{"date":1023,"open":24,"high":24,"low":24,"close":24,"change":1024,"percent_change":787,"volume":637,"transactions":9,"vwap":24},"2026-03-30",-0.053,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":649,"transactions":9,"vwap":1027},"2026-03-27",29.15,-0.487,-1.64,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":637,"transactions":9,"vwap":1033},"2026-03-26",29.89,29.637,-0.431,-1.43,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":672,"transactions":9,"vwap":1039},"2026-03-25",30.2,30.068001,0.102,0.34,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":286,"volume":649,"transactions":9,"vwap":1045},"2026-03-24",30.01,29.966,-0.141,{"date":1048,"open":965,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":735,"volume":1053,"transactions":9,"vwap":1051},"2026-03-23",30.41,30.09,30.107,0.363,4600,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":649,"transactions":9,"vwap":1057},"2026-03-20",30,29.744,-0.464,-1.54,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":70,"volume":643,"transactions":9,"vwap":1062},"2026-03-19",30.208,0.062,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":982,"volume":643,"transactions":9,"vwap":1066},"2026-03-18",30.146,-0.439,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":643,"transactions":9,"vwap":1070},"2026-03-17",30.585,0.211,0.69,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":161,"volume":649,"transactions":9,"vwap":1076},"2026-03-16",30.44,30.374,0.266,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":715,"percent_change":1084,"volume":983,"transactions":9,"vwap":1083},"2026-03-13",30.25,30.27,30.02,30.108,0.33,{"date":1086,"open":1087,"high":963,"low":1044,"close":1044,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1044},"2026-03-12",30.35,-0.441,-1.45,4800,{"date":1092,"open":1049,"high":1093,"low":1049,"close":1093,"change":664,"percent_change":859,"volume":637,"transactions":9,"vwap":1093},"2026-03-11",30.451,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-10",30.8,30.86,30.561,-0.321,-1.04,1100,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":130,"volume":983,"transactions":9,"vwap":1105},"2026-03-09",30.338,30.882,0.028,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":729,"transactions":9,"vwap":1110},"2026-03-06",30.78,30.854,-0.186,-0.6,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":665,"volume":637,"transactions":9,"vwap":1115},"2026-03-05",31.040001,-0.101,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-04",30.99,31.141,0.377,1.23,1500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":699,"transactions":9,"vwap":1127},"2026-03-03",30.58,30.764,30.57,-0.226,-0.73,{"date":1132,"open":1133,"high":1119,"low":1133,"close":1119,"change":1134,"percent_change":1135,"volume":637,"transactions":9,"vwap":1119},"2026-03-02",30.781,0.081,0.26,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1063,"percent_change":166,"volume":637,"transactions":9,"vwap":1139},"2026-02-27",30.76,30.909,{"date":1141,"open":993,"high":1142,"low":993,"close":1142,"change":1143,"percent_change":1144,"volume":637,"transactions":9,"vwap":1142},"2026-02-26",30.847,0.256,0.84,{"date":1146,"open":1075,"high":1147,"low":1075,"close":1147,"change":14,"percent_change":1148,"volume":637,"transactions":9,"vwap":1147},"2026-02-25",30.591,1.32,{"date":1150,"open":1056,"high":1151,"low":1056,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-24",30.191,0.323,1.08,1400,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":439,"percent_change":1158,"volume":643,"transactions":9,"vwap":1157},"2026-02-23",29.868,-2.7,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":637,"transactions":9,"vwap":1161},"2026-02-20",30.698,0.014,0.05,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":643,"transactions":9,"vwap":1166},"2026-02-19",30.684,-0.158,-0.51,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":377,"volume":643,"transactions":9,"vwap":1171},"2026-02-18",30.842,0.342,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1154,"transactions":9,"vwap":1176},"2026-02-17",30.55,30.5,-0.2,-0.65,{"date":1180,"open":1181,"high":1181,"low":959,"close":959,"change":1182,"percent_change":1183,"volume":656,"transactions":9,"vwap":959},"2026-02-13",30.74,0.832,2.79,{"date":1185,"open":959,"high":959,"low":1157,"close":1157,"change":1186,"percent_change":1187,"volume":699,"transactions":9,"vwap":1157},"2026-02-12",-1.144,-3.69,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":787,"percent_change":835,"volume":1193,"transactions":9,"vwap":1191},"2026-02-11",31,31.011999,30.95,3900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":787,"volume":1200,"transactions":9,"vwap":1198},"2026-02-10",31.42,31.44,31.192,-0.055,10000,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":643,"transactions":9,"vwap":1203},"2026-02-09",31.247,0.178,0.57,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":699,"transactions":9,"vwap":1209},"2026-02-06",30.682,31.069,0.803,2.65,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-05",30.46,30.266,-0.625,-2.02,2800,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":781,"volume":656,"transactions":9,"vwap":1222},"2026-02-04",30.92,30.891,-0.404,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1100,"volume":643,"transactions":9,"vwap":1226},"2026-02-03",31.295,-0.329,{"date":1229,"open":1230,"high":892,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-02",31.62,31.624,0.319,1.02,53600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":672,"transactions":9,"vwap":1239},"2026-01-30",31.5,31.53,31.305,-0.507,-1.59,{"date":1243,"open":1230,"high":1244,"low":1230,"close":1244,"change":1245,"percent_change":835,"volume":656,"transactions":9,"vwap":1244},"2026-01-29",31.812,-0.187,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-28",32.15,31.999,-0.095,-0.3,1700,{"date":1254,"open":1248,"high":1248,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":672,"transactions":9,"vwap":1256},"2026-01-27",32.09,32.094002,-0.172,-0.53,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":885,"volume":643,"transactions":9,"vwap":1261},"2026-01-26",32.266,0.206,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":854,"percent_change":223,"volume":729,"transactions":9,"vwap":1266},"2026-01-23",32.11,32.060001,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":14,"volume":643,"transactions":9,"vwap":1269},"2026-01-22",32.068001,0.128,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-21",31.85,32,31.64,31.94,0.247,0.78,5400,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":643,"transactions":9,"vwap":1283},"2026-01-20",31.89,31.693,-0.581,-1.8,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":787,"percent_change":369,"volume":649,"transactions":9,"vwap":1289},"2026-01-16",32.29,32.274,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":502,"volume":649,"transactions":9,"vwap":1293},"2026-01-15",32.5,32.454,-0.119,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":439,"volume":643,"transactions":9,"vwap":1297},"2026-01-14",32.573,-0.271,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":540,"volume":643,"transactions":9,"vwap":1301},"2026-01-13",32.844,-0.153,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1063,"percent_change":839,"volume":643,"transactions":9,"vwap":1305},"2026-01-12",32.997,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":643,"transactions":9,"vwap":1308},"2026-01-09",32.935,0.175,0.53,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":643,"transactions":9,"vwap":1313},"2026-01-08",32.76,-0.208,-0.63,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":286,"volume":643,"transactions":9,"vwap":1318},"2026-01-07",32.968,-0.155,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":849,"percent_change":304,"volume":711,"transactions":9,"vwap":1323},"2026-01-06",32.83,33.123,{"date":1325,"open":847,"high":1313,"low":1326,"close":847,"change":1327,"percent_change":803,"volume":1328,"transactions":9,"vwap":847},"2026-01-05",32.725,0.414,2300,{"date":1330,"open":1331,"high":1331,"low":853,"close":853,"change":1332,"percent_change":1315,"volume":699,"transactions":9,"vwap":853},"2026-01-02",32.55,-0.205,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":656,"transactions":9,"vwap":1336},"2025-12-31",32.735,32.521,-0.325,-0.99,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":602,"percent_change":320,"volume":643,"transactions":9,"vwap":1341},"2025-12-30",32.846,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":540,"volume":1348,"transactions":9,"vwap":1346},"2025-12-29",32.96,33.0099983,32.976,-0.152,17900,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":643,"transactions":9,"vwap":1351},"2025-12-26",33.128,-0.048,-0.14,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":715,"percent_change":1357,"volume":643,"transactions":9,"vwap":1356},"2025-12-24",33.176,0.3,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1302,"percent_change":540,"volume":643,"transactions":9,"vwap":1360},"2025-12-23",33.077999,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":829,"percent_change":830,"volume":643,"transactions":9,"vwap":1363},"2025-12-22",33.231,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":643,"transactions":9,"vwap":1366},"2025-12-19",33.060001,0.311,0.95,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":110,"volume":656,"transactions":9,"vwap":1372},"2025-12-18",32.8,32.749,0.234,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":781,"volume":656,"transactions":9,"vwap":1377},"2025-12-17",32.87,32.515,-0.424,{"date":1380,"open":1376,"high":1381,"low":827,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-16",32.939,-0.052,-0.16,1200,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":787,"percent_change":808,"volume":637,"transactions":9,"vwap":1387},"2025-12-15",32.991,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":989,"volume":637,"transactions":9,"vwap":1390},"2025-12-12",33.171,-0.369,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":516,"volume":729,"transactions":9,"vwap":1395},"2025-12-11",33.47,33.54,0.255,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":409,"volume":643,"transactions":9,"vwap":1399},"2025-12-10",33.285,0.302,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":239,"percent_change":1405,"volume":656,"transactions":9,"vwap":1404},"2025-12-09",33.040001,32.983,0.25,{"date":1407,"open":1345,"high":1345,"low":826,"close":1408,"change":1177,"percent_change":1112,"volume":649,"transactions":9,"vwap":1408},"2025-12-08",32.9,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":105,"volume":1252,"transactions":9,"vwap":1412},"2025-12-05",33.049999,33.099998,33.011002,0.241,{"date":1416,"open":1371,"high":1417,"low":1371,"close":1417,"change":1418,"percent_change":1014,"volume":1419,"transactions":9,"vwap":1417},"2025-12-04",32.859,0.126,2900,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1144,"volume":643,"transactions":9,"vwap":1422},"2025-12-03",32.733,0.273,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":51,"percent_change":100,"volume":637,"transactions":9,"vwap":1427},"2025-12-02",32.41,32.46,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":729,"transactions":9,"vwap":1430},"2025-12-01",32.28,-0.068,-0.21,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":271,"volume":643,"transactions":9,"vwap":1435},"2025-11-28",32.348,0.264,{"date":1438,"open":1439,"high":1248,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":729,"transactions":9,"vwap":1440},"2025-11-26",32.080002,32.084,0.174,0.55,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1152,"percent_change":1233,"volume":656,"transactions":9,"vwap":1446},"2025-11-25",31.78,31.91,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":649,"transactions":9,"vwap":1449},"2025-11-24",31.587,0.397,1.27,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1014,"percent_change":1122,"volume":1457,"transactions":9,"vwap":1456},"2025-11-21",31.35,31.36,31.19,2100,{"date":1459,"open":1460,"high":1460,"low":904,"close":904,"change":1461,"percent_change":1462,"volume":1252,"transactions":9,"vwap":904},"2025-11-20",31.1,-0.535,-1.71,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1353,"volume":643,"transactions":9,"vwap":1465},"2025-11-19",31.345,-0.044,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":649,"transactions":9,"vwap":1470},"2025-11-18",31.45,31.389,-0.216,-0.68,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":711,"transactions":9,"vwap":1476},"2025-11-17",31.87,31.605,-0.447,-1.39,{"date":1480,"open":1273,"high":1481,"low":1273,"close":1482,"change":1483,"percent_change":655,"volume":656,"transactions":9,"vwap":1482},"2025-11-14",32.191,32.051998,-0.014,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":637,"transactions":9,"vwap":1487},"2025-11-13",31.81,32.066002,-0.585,-1.79,{"date":1491,"open":1313,"high":1492,"low":1493,"close":833,"change":635,"percent_change":636,"volume":1123,"transactions":9,"vwap":833},"2025-11-12",32.78,32.581,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":711,"transactions":9,"vwap":1497},"2025-11-11",32.16,32.649,0.034,0.1,{"date":1501,"open":842,"high":842,"low":1502,"close":1502,"change":1503,"percent_change":255,"volume":699,"transactions":9,"vwap":1502},"2025-11-10",32.615,0.415,{"date":1505,"open":1282,"high":1506,"low":1445,"close":1506,"change":1507,"percent_change":295,"volume":1457,"transactions":9,"vwap":1506},"2025-11-07",32.2,0.192,{"date":1509,"open":1510,"high":1248,"low":1511,"close":1511,"change":760,"percent_change":313,"volume":699,"transactions":9,"vwap":1511},"2025-11-06",32.13,32.0079994,{"date":1513,"open":1514,"high":1427,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1252,"transactions":9,"vwap":1515},"2025-11-05",32.235,32.33,0.076,0.24,{"date":1519,"open":1426,"high":1426,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-04",32.254,-0.638,-1.94,93700,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1123,"transactions":9,"vwap":1528},"2025-11-03",32.91,32.85,32.892,-0.002,-0.01,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":516,"volume":643,"transactions":9,"vwap":1533},"2025-10-31",32.894,0.252,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":446,"volume":637,"transactions":9,"vwap":1538},"2025-10-30",32.66,32.642,-0.148,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1383,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-10-29",32.95,32.765,32.79,-0.49,2400,{"date":1548,"open":1549,"high":1550,"low":1542,"close":1542,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1542},"2025-10-28",33.018002,33.11,-0.27,-0.81,900,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-10-27",33.12,33.22,0.36,1.1,96300,{"date":1562,"open":1563,"high":1563,"low":826,"close":826,"change":1564,"percent_change":105,"volume":1565,"transactions":9,"vwap":826},"2025-10-24",32.92,0.237,8900,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":271,"volume":643,"transactions":9,"vwap":1568},"2025-10-23",32.623,0.265,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1384,"transactions":9,"vwap":1575},"2025-10-22",32.514,32.562,32.17,32.358,-0.232,-0.71,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":865,"volume":699,"transactions":9,"vwap":1581},"2025-10-21",32.56,32.59,0.15,{"date":1584,"open":852,"high":852,"low":1585,"close":852,"change":1357,"percent_change":1586,"volume":934,"transactions":9,"vwap":852},"2025-10-20",32.31,0.93,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":166,"percent_change":120,"volume":1457,"transactions":9,"vwap":1592},"2025-10-17",32.0019989,32.22,31.99,32.14,{"date":1594,"open":1595,"high":1595,"low":1446,"close":1276,"change":1596,"percent_change":1597,"volume":1457,"transactions":9,"vwap":1276},"2025-10-16",32.4,-0.339,-1.05,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":643,"transactions":9,"vwap":1601},"2025-10-15",32.49,32.279,0.045,0.14,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":100,"volume":1123,"transactions":9,"vwap":1607},"2025-10-14",32.115,32.234,0.179,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":135,"volume":649,"transactions":9,"vwap":1612},"2025-10-13",32.029999,32.055,0.416,{"date":1615,"open":1408,"high":1408,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":656,"transactions":9,"vwap":1616},"2025-10-10",31.639,-0.867,-2.67,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":643,"transactions":9,"vwap":1621},"2025-10-09",32.506,-0.225,-0.69,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":295,"volume":656,"transactions":9,"vwap":1627},"2025-10-08",32.605,32.731,0.195,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":665,"volume":1553,"transactions":9,"vwap":1632},"2025-10-07",32.52,32.536,-0.104,{"date":1635,"open":1636,"high":1371,"low":1637,"close":1637,"change":1530,"percent_change":1638,"volume":1193,"transactions":9,"vwap":1637},"2025-10-06",32.71,32.64,-0.03,{"date":1640,"open":827,"high":827,"low":843,"close":843,"change":602,"percent_change":471,"volume":1193,"transactions":9,"vwap":843},"2025-10-03",{"date":1642,"open":1643,"high":1492,"low":1643,"close":1492,"change":1644,"percent_change":385,"volume":1546,"transactions":9,"vwap":1492},"2025-10-02",32.58,0.152,{"date":1646,"open":852,"high":1647,"low":852,"close":1647,"change":1648,"percent_change":602,"volume":934,"transactions":9,"vwap":1647},"2025-10-01",32.628,-0.042,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":205,"percent_change":835,"volume":1154,"transactions":9,"vwap":1652},"2025-09-30",32.425,32.67,{"date":1654,"open":826,"high":826,"low":826,"close":826,"change":1357,"percent_change":409,"volume":1123,"transactions":9,"vwap":826},"2025-09-29",{"date":1656,"open":1657,"high":1580,"low":1657,"close":1580,"change":1658,"percent_change":478,"volume":699,"transactions":9,"vwap":1580},"2025-09-26",32.36,0.259,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1353,"percent_change":1662,"volume":643,"transactions":9,"vwap":1661},"2025-09-25",32.301,-0.43,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1551,"percent_change":439,"volume":637,"transactions":9,"vwap":1667},"2025-09-24",32.57,32.43,32.441,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":858,"percent_change":859,"volume":729,"transactions":9,"vwap":1671},"2025-09-23",33.2,32.711,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":51,"volume":637,"transactions":9,"vwap":1675},"2025-09-22",32.81,32.829,0.059,{"date":1678,"open":1679,"high":1674,"low":1680,"close":827,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":827},"2025-09-19",32.7,32.69,0.165,0.51,6000,{"date":1685,"open":1686,"high":1686,"low":1626,"close":1626,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1626},"2025-09-18",32.61,0.405,1.26,3100,{"date":1691,"open":1248,"high":1506,"low":1248,"close":1506,"change":1692,"percent_change":865,"volume":174,"transactions":9,"vwap":1506},"2025-09-17",0.147,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":360,"volume":711,"transactions":9,"vwap":1696},"2025-09-16",32.0099983,32.053001,-0.027,{"date":1699,"open":1439,"high":1439,"low":1439,"close":1439,"change":676,"percent_change":1014,"volume":711,"transactions":9,"vwap":1439},"2025-09-15",{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":286,"volume":672,"transactions":9,"vwap":1702},"2025-09-12",31.96,-0.15,{"date":1705,"open":1248,"high":1248,"low":1274,"close":1265,"change":1706,"percent_change":1451,"volume":762,"transactions":9,"vwap":1265},"2025-09-11",0.402,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":643,"transactions":9,"vwap":1709},"2025-09-10",31.708,-0.312,-0.97,{"date":1713,"open":1446,"high":1714,"low":1446,"close":1714,"change":920,"percent_change":1041,"volume":762,"transactions":9,"vwap":1714},"2025-09-09",32.02,{"date":1716,"open":1446,"high":1446,"low":1446,"close":1446,"change":875,"percent_change":149,"volume":656,"transactions":9,"vwap":1446},"2025-09-08",{"date":1718,"open":932,"high":1719,"low":1720,"close":1719,"change":1383,"percent_change":264,"volume":174,"transactions":9,"vwap":1719},"2025-09-05",31.54,31.33,{"date":1722,"open":1454,"high":1723,"low":1454,"close":1723,"change":1724,"percent_change":1725,"volume":1218,"transactions":9,"vwap":1723},"2025-09-04",31.7,0.469,1.5,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":672,"transactions":9,"vwap":1729},"2025-09-03",31.15,31.231,0.013,0.04,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":858,"percent_change":915,"volume":1193,"transactions":9,"vwap":1735},"2025-09-02",31.18,31.218,31.09,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1294,"percent_change":915,"volume":643,"transactions":9,"vwap":1739},"2025-08-29",31.336,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1586,"volume":637,"transactions":9,"vwap":1742},"2025-08-28",31.455,0.291,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":643,"transactions":9,"vwap":1746},"2025-08-27",31.164,0.134,0.43,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":51,"percent_change":566,"volume":1154,"transactions":9,"vwap":1752},"2025-08-26",30.89,31.030001,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":770,"volume":983,"transactions":9,"vwap":1756},"2025-08-25",30.97,30.85,-0.29,{"date":1759,"open":923,"high":1760,"low":1736,"close":1761,"change":1558,"percent_change":149,"volume":1762,"transactions":9,"vwap":1761},"2025-08-22",31.158,31.14,4200,{"date":1764,"open":1765,"high":1109,"low":1765,"close":1109,"change":1766,"percent_change":1767,"volume":711,"transactions":9,"vwap":1109},"2025-08-21",30.66,-0.086,-0.28,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1551,"volume":637,"transactions":9,"vwap":1770},"2025-08-20",30.866,-0.084,{"date":1773,"open":1774,"high":1774,"low":1221,"close":1192,"change":1775,"percent_change":582,"volume":1776,"transactions":9,"vwap":1192},"2025-08-19",31.13,-0.246,476600,{"date":1778,"open":1779,"high":1780,"low":1728,"close":1780,"change":1009,"percent_change":1357,"volume":1781,"transactions":9,"vwap":1780},"2025-08-18",31.16,31.196,5200,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1603,"volume":643,"transactions":9,"vwap":1785},"2025-08-15",31.08,31.103,0.043,{"date":1788,"open":1789,"high":1761,"low":1790,"close":1790,"change":787,"percent_change":835,"volume":1384,"transactions":9,"vwap":1790},"2025-08-14",31.084999,31.059999,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":839,"percent_change":880,"volume":1101,"transactions":9,"vwap":1793},"2025-08-13",31.24,{"date":1795,"open":1115,"high":1796,"low":1752,"close":1796,"change":1014,"percent_change":558,"volume":1797,"transactions":9,"vwap":1796},"2025-08-12",31.049999,1600,{"date":1799,"open":958,"high":958,"low":1800,"close":1801,"change":1802,"percent_change":1552,"volume":1689,"transactions":9,"vwap":1801},"2025-08-11",30.62,30.67,-0.25,{"date":1804,"open":1221,"high":1221,"low":1221,"close":1221,"change":1603,"percent_change":1805,"volume":1553,"transactions":9,"vwap":1221},"2025-08-08",0.45,{"date":1807,"open":1109,"high":1109,"low":1109,"close":1109,"change":1703,"percent_change":401,"volume":643,"transactions":9,"vwap":1109},"2025-08-07",{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":729,"transactions":9,"vwap":1810},"2025-08-06",30.93,0.293,0.96,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":140,"volume":643,"transactions":9,"vwap":1815},"2025-08-05",30.637,-0.106,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":681,"percent_change":901,"volume":643,"transactions":9,"vwap":1819},"2025-08-04",30.743,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":495,"volume":643,"transactions":9,"vwap":1822},"2025-08-01",30.217,-0.366,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1597,"volume":643,"transactions":9,"vwap":1826},"2025-07-31",30.583,-0.324,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":691,"percent_change":247,"volume":643,"transactions":9,"vwap":1830},"2025-07-30",30.907,{"date":1832,"open":1810,"high":1810,"low":1810,"close":1810,"change":786,"percent_change":1177,"volume":729,"transactions":9,"vwap":1810},"2025-07-29",{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1499,"volume":643,"transactions":9,"vwap":1835},"2025-07-28",30.993,0.032,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":643,"transactions":9,"vwap":1839},"2025-07-25",30.961,0.191,0.62,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1844,"change":858,"percent_change":915,"volume":672,"transactions":9,"vwap":1844},"2025-07-24",30.77,30.84,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":643,"transactions":9,"vwap":1848},"2025-07-23",30.888,0.271,0.89,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":549,"volume":643,"transactions":9,"vwap":1853},"2025-07-22",30.617,0.022,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":854,"percent_change":1638,"volume":643,"transactions":9,"vwap":1857},"2025-07-21",30.595,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1530,"percent_change":1638,"volume":643,"transactions":9,"vwap":1860},"2025-07-18",30.603,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1628,"percent_change":885,"volume":643,"transactions":9,"vwap":1863},"2025-07-17",30.613,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1357,"volume":643,"transactions":9,"vwap":1866},"2025-07-16",30.418,0.091,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1576,"percent_change":1871,"volume":643,"transactions":9,"vwap":1870},"2025-07-15",30.327,-0.76,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1396,"percent_change":1144,"volume":643,"transactions":9,"vwap":1874},"2025-07-14",30.559,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":643,"transactions":9,"vwap":1877},"2025-07-11",30.304,-0.335,-1.09,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":327,"volume":643,"transactions":9,"vwap":1882},"2025-07-10",30.639,-0.228,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1134,"percent_change":1135,"volume":643,"transactions":9,"vwap":1886},"2025-07-09",30.867,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":431,"volume":643,"transactions":9,"vwap":1889},"2025-07-08",30.786,-0.072,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":232,"volume":643,"transactions":9,"vwap":1893},"2025-07-07",30.858,-0.102,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":649,"transactions":9,"vwap":1897},"2025-07-03",30.96,0.382,1.25,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":360,"percent_change":1903,"volume":643,"transactions":9,"vwap":1902},"2025-07-02",30.578,-0.26,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":915,"volume":643,"transactions":9,"vwap":1906},"2025-07-01",30.658,-0.117,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":409,"volume":643,"transactions":9,"vwap":1910},"2025-06-30",30.775,0.282,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":224,"volume":643,"transactions":9,"vwap":1914},"2025-06-27",30.493,-0.017,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1658,"percent_change":1919,"volume":643,"transactions":9,"vwap":1918},"2025-06-26",30.51,0.86,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":643,"transactions":9,"vwap":1922},"2025-06-25",30.251,-0.277,-0.91,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":643,"transactions":9,"vwap":1927},"2025-06-24",30.528,0.423,1.41,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1152,"percent_change":1153,"volume":649,"transactions":9,"vwap":1933},"2025-06-23",29.79,30.105,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":86,"volume":643,"transactions":9,"vwap":1936},"2025-06-20",29.782,-0.071,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":602,"percent_change":1662,"volume":643,"transactions":9,"vwap":1940},"2025-06-18",29.853,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":643,"transactions":9,"vwap":1943},"2025-06-17",29.983,-0.202,-0.67,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1517,"percent_change":478,"volume":643,"transactions":9,"vwap":1948},"2025-06-16",30.185,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":711,"transactions":9,"vwap":1952},"2025-06-13",29.955,29.945,-0.427,-1.41,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1530,"percent_change":1638,"volume":643,"transactions":9,"vwap":1957},"2025-06-12",30.372,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":664,"volume":643,"transactions":9,"vwap":1960},"2025-06-11",30.382,-0.033,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":51,"volume":643,"transactions":9,"vwap":1964},"2025-06-10",30.415,0.055,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1199,"percent_change":787,"volume":643,"transactions":9,"vwap":1968},"2025-06-09",30.36,{"date":1970,"open":1964,"high":1964,"low":1964,"close":1964,"change":1971,"percent_change":173,"volume":643,"transactions":9,"vwap":1964},"2025-06-06",0.301,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":643,"transactions":9,"vwap":1974},"2025-06-05",30.114,-0.126,-0.42,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":671,"volume":729,"transactions":9,"vwap":1980},"2025-06-04",30.31,30.24,0.017,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1072,"volume":643,"transactions":9,"vwap":1984},"2025-06-03",30.223,0.208,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":424,"volume":643,"transactions":9,"vwap":1988},"2025-06-02",30.014999,0.118,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":716,"percent_change":1993,"volume":643,"transactions":9,"vwap":1992},"2025-05-30",29.897,0.98,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1767,"volume":637,"transactions":9,"vwap":1996},"2025-05-29",29.607,-0.082,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":369,"volume":649,"transactions":9,"vwap":2000},"2025-05-28",29.689,-0.165,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":967,"volume":643,"transactions":9,"vwap":2004},"2025-05-27",29.854,0.434,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":602,"volume":699,"transactions":9,"vwap":2010},"2025-05-23",29.317,29.51,29.42,-0.039,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":1466,"percent_change":1703,"volume":2015,"transactions":9,"vwap":2014},"2025-05-22",29.459,44700,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":729,"transactions":9,"vwap":2019},"2025-05-21",29.94,29.503,-0.577,-1.92,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":643,"transactions":9,"vwap":2024},"2025-05-20",30.08,-0.105,-0.35,{"date":2028,"open":1948,"high":1948,"low":1948,"close":1948,"change":636,"percent_change":2029,"volume":643,"transactions":9,"vwap":1948},"2025-05-19",0.03,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":125,"volume":643,"transactions":9,"vwap":2032},"2025-05-16",30.175,0.297,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":1989,"percent_change":14,"volume":643,"transactions":9,"vwap":2037},"2025-05-15",29.83,29.878,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":223,"volume":656,"transactions":9,"vwap":2040},"2025-05-14",29.76,-0.005,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":637,"transactions":9,"vwap":2045},"2025-05-13",29.81,29.765,0.223,0.75,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":711,"transactions":9,"vwap":2051},"2025-05-12",29.45,29.542,0.743,2.58,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":648,"percent_change":286,"volume":649,"transactions":9,"vwap":2057},"2025-05-09",28.79,28.799,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":105,"volume":656,"transactions":9,"vwap":2061},"2025-05-08",29.030001,28.935,0.209,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":637,"transactions":9,"vwap":2066},"2025-05-07",28.71,28.726,0.212,0.74,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":643,"transactions":9,"vwap":2071},"2025-05-06",28.514,-0.295,-1.02,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":691,"percent_change":360,"volume":643,"transactions":9,"vwap":2076},"2025-05-05",28.809,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":637,"transactions":9,"vwap":2080},"2025-05-02",28.82,28.832,0.521,1.84,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":786,"percent_change":939,"volume":643,"transactions":9,"vwap":2085},"2025-05-01",28.311,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":676,"percent_change":2089,"volume":643,"transactions":9,"vwap":2088},"2025-04-30",28.374,0.42,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":105,"volume":643,"transactions":9,"vwap":2092},"2025-04-29",28.254,0.204,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":1135,"volume":643,"transactions":9,"vwap":2096},"2025-04-28",28.049999,0.072,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1582,"percent_change":2101,"volume":643,"transactions":9,"vwap":2100},"2025-04-25",27.978,0.54,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":643,"transactions":9,"vwap":2104},"2025-04-24",27.828,0.667,2.46,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":643,"transactions":9,"vwap":2109},"2025-04-23",27.161,0.493,1.85,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":2113,"percent_change":2113,"volume":643,"transactions":9,"vwap":176},0]