[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBAR":3,"homepage-market-summary":29,"stock-historical-SBAR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBAR","2026-10-06",{"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 Barrier Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.7971,3,"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":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.43,25.4,25.3501,25.45,-0.02,-0.08,139362.146166,26.78,24.26,142372.09326538246,46.4,371,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26.95,115018,41981695.409611,0.1,"2025-04-24",[183,186,194,203,213,222,230,239,245,256,267,277,286,293,301,307,315,324,333,341,350,359,369,379,387,395,402,408,415,423,432,438,445,452,460,466,473,479,487,493,501,507,516,524,529,536,544,550,559,569,579,584,590,595,602,610,620,629,635,641,646,652,656,662,666,671,676,680,684,690,694,700,705,708,712,715,720,727,732,737,741,747,754,760,764,770,776,779,782,786,790,795,798,801,805,808,811,815,819,825,830,833,837,840,843,846,849,852,856,859,862,865,870,876,880,886,892,896,899,904,910,915,918,924,929,934,940,946,953,958,966,973,981,987,994,999,1006,1013,1020,1023,1027,1031,1036,1043,1047,1051,1056,1059,1063,1066,1070,1073,1076,1079,1083,1086,1091,1094,1097,1100,1104,1107,1113,1120,1124,1130,1135,1139,1144,1148,1153,1158,1162,1169,1174,1179,1186,1192,1198,1205,1212,1217,1223,1229,1235,1239,1246,1249,1253,1256,1260,1264,1268,1272,1276,1280,1284,1288,1293,1297,1303,1307,1310,1314,1317,1320,1324,1329,1332,1336,1339,1342,1345,1348,1351,1356,1360,1364,1369,1374,1377,1381,1386,1392,1397,1404,1407,1411,1415,1420,1423,1426,1429,1432,1435,1438,1442,1448,1452,1456,1460,1463,1467,1470,1473,1475,1479,1484,1488,1492,1495,1498,1501,1504,1507,1510,1513,1518,1521,1525,1529,1533,1537,1540,1543,1546,1550,1553,1558,1561,1563,1567,1570,1574,1578,1581,1585,1589,1592,1595,1598,1602,1608,1611,1614,1617,1619,1622,1625,1628,1631,1634,1638,1642,1646,1649,1652,1656,1659,1662,1665,1670,1674,1679,1683,1687,1690,1693,1700,1705,1710,1713,1716,1718,1721,1724,1728,1733,1737,1742,1747,1753,1758,1764,1768,1773,1778,1782,1787,1792,1799,1804,1809,1814,1818,1823,1827,1831,1837,1843,1848,1853,1858,1864,1870,1873,1878,1882,1885,1890,1893,1896,1901,1903,1908,1911,1915,1920,1923,1926,1931,1935,1938,1941,1945],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},497,25.394,{"date":187,"open":188,"high":20,"low":189,"close":20,"change":190,"percent_change":106,"volume":191,"transactions":192,"vwap":193},"2026-10-05",25.39,25.32,0.06,90793.645188,548,25.3917,{"date":195,"open":196,"high":197,"low":196,"close":188,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",25.36,25.4499,0.07,0.28,180210.514297,722,25.4166,{"date":204,"open":205,"high":206,"low":207,"close":189,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",25.28,25.37,25.22,-0.03,-0.12,677458.062841,533,25.3326,{"date":214,"open":215,"high":188,"low":205,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",25.38,25.35,0.09,0.36,55635.745997,375,25.349,{"date":223,"open":216,"high":196,"low":224,"close":225,"change":151,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",25.24,25.26,0.16,96230.473479,540,25.3047,{"date":231,"open":232,"high":189,"low":233,"close":207,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",25.29,25.201,-0.15,-0.59,91727.262695,606,25.2515,{"date":240,"open":196,"high":188,"low":189,"close":206,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":196},"2026-09-25",-0.2,-0.78,101201.736893,440,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",25.54,25.67,25.49,25.57,-0.04,-0.16,143189.976136,825,25.5676,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",25.69,25.72,25.5,25.61,-0.09,-0.35,391860.2637,801,25.5586,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":22,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",25.78,25.82,25.68,25.7,-0.31,140181.5858,582,25.7474,{"date":278,"open":279,"high":280,"low":281,"close":269,"change":282,"percent_change":95,"volume":283,"transactions":284,"vwap":285},"2026-09-21",25.62,25.85,25.6046,0.13,152774.738422,762,25.738,{"date":287,"open":279,"high":288,"low":289,"close":288,"change":290,"percent_change":151,"volume":291,"transactions":220,"vwap":292},"2026-09-18",25.65,25.51,0.01,93158.557649,25.5778,{"date":294,"open":295,"high":288,"low":295,"close":296,"change":106,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",25.52,25.64,0.94,76325.129754,415,25.6175,{"date":302,"open":17,"high":295,"low":216,"close":18,"change":303,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0,103384.814131,577,25.4446,{"date":308,"open":295,"high":309,"low":310,"close":18,"change":252,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.595,25.3,-0.63,175239.415646,1243,25.4696,{"date":316,"open":289,"high":317,"low":260,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",25.58,25.56,0.02,0.08,88715.000268,632,25.5366,{"date":325,"open":326,"high":327,"low":328,"close":247,"change":329,"percent_change":151,"volume":330,"transactions":331,"vwap":332},"2026-09-11",25.55,25.6199,25.5334,0.0099,48777.302874,385,25.5716,{"date":334,"open":296,"high":288,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",25.5301,-0.1294,-0.5,67577.110892,439,25.581,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":273,"volume":347,"transactions":348,"vwap":349},"2026-09-09",25.75,25.63,25.6595,-0.0805,87497.703796,558,25.6694,{"date":351,"open":352,"high":269,"low":353,"close":354,"change":355,"percent_change":81,"volume":356,"transactions":357,"vwap":358},"2026-09-08",25.71,25.6599,25.74,0.0349,100837.242734,652,25.7345,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":21,"volume":366,"transactions":367,"vwap":368},"2026-09-04",25.66,25.7328,25.6573,25.7051,-0.0049,85751.796299,510,25.7012,{"date":370,"open":371,"high":372,"low":373,"close":352,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",25.59,25.76,25.5772,0.0775,0.3,103019.888046,518,25.678,{"date":380,"open":381,"high":361,"low":381,"close":382,"change":383,"percent_change":44,"volume":384,"transactions":385,"vwap":386},"2026-09-02",25.53,25.6325,0.1225,136449.73221,688,25.6189,{"date":388,"open":318,"high":389,"low":289,"close":289,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",25.6499,-0.096,-0.37,114247.350551,651,25.554,{"date":396,"open":352,"high":352,"low":317,"close":397,"change":398,"percent_change":391,"volume":399,"transactions":400,"vwap":401},"2026-08-31",25.606,-0.094,148467.952551,756,25.6504,{"date":403,"open":269,"high":269,"low":404,"close":272,"change":251,"percent_change":252,"volume":405,"transactions":406,"vwap":407},"2026-08-28",25.6,103732.950331,719,25.6818,{"date":409,"open":344,"high":354,"low":279,"close":354,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",0.17,0.66,127967.445389,733,25.6831,{"date":416,"open":344,"high":417,"low":250,"close":250,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",25.83,-0.29,-1.12,143074.942437,723,25.5975,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":190,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",25.9,25.8,25.86,0.23,133879.16324,1184,25.8251,{"date":433,"open":343,"high":426,"low":272,"close":426,"change":217,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",0.35,159785.018502,1051,25.7568,{"date":439,"open":270,"high":270,"low":272,"close":352,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",0.03,0.12,132784.088018,716,25.7556,{"date":446,"open":343,"high":447,"low":271,"close":271,"change":252,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",25.79,-0.62,112194.105036,639,25.7349,{"date":453,"open":427,"high":454,"low":455,"close":456,"change":303,"percent_change":303,"volume":457,"transactions":458,"vwap":459},"2026-08-19",25.91,25.8051,25.84,126588.675163,594,25.8576,{"date":461,"open":269,"high":280,"low":462,"close":456,"change":190,"percent_change":428,"volume":463,"transactions":464,"vwap":465},"2026-08-18",25.778,93461.746241,588,25.8188,{"date":467,"open":426,"high":468,"low":269,"close":269,"change":469,"percent_change":251,"volume":470,"transactions":471,"vwap":472},"2026-08-17",25.87,-0.01,55334.388681,489,25.8175,{"date":474,"open":475,"high":475,"low":447,"close":447,"change":262,"percent_change":263,"volume":476,"transactions":477,"vwap":478},"2026-08-14",25.92,106251.388613,728,25.8486,{"date":480,"open":447,"high":425,"low":447,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",25.88,0.05,0.19,102577.481981,531,25.8516,{"date":488,"open":270,"high":489,"low":372,"close":417,"change":282,"percent_change":95,"volume":490,"transactions":491,"vwap":492},"2026-08-12",25.8599,106217.7154,691,25.8097,{"date":494,"open":495,"high":496,"low":258,"close":272,"change":497,"percent_change":209,"volume":498,"transactions":499,"vwap":500},"2026-08-11",25.73,25.815,-0.0301,76831.92232,804,25.753,{"date":502,"open":343,"high":270,"low":259,"close":503,"change":21,"percent_change":22,"volume":504,"transactions":505,"vwap":506},"2026-08-10",25.7301,84693.277663,649,25.771,{"date":508,"open":258,"high":269,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",25.6299,25.7501,0.2101,0.82,89053.396862,587,25.7092,{"date":517,"open":258,"high":518,"low":260,"close":247,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",25.7199,-0.06,-0.23,112356.015355,676,25.6042,{"date":525,"open":495,"high":372,"low":404,"close":404,"change":418,"percent_change":419,"volume":526,"transactions":527,"vwap":528},"2026-08-05",117073.701208,544,25.6545,{"date":530,"open":295,"high":531,"low":295,"close":531,"change":44,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",25.89,1.89,150051.3114,605,25.7762,{"date":537,"open":232,"high":538,"low":539,"close":540,"change":441,"percent_change":126,"volume":541,"transactions":542,"vwap":543},"2026-08-03",25.47,25.265,25.41,171711.452835,777,25.3925,{"date":545,"open":216,"high":196,"low":546,"close":232,"change":303,"percent_change":303,"volume":547,"transactions":548,"vwap":549},"2026-07-31",25.14,104140.706856,767,25.2706,{"date":551,"open":552,"high":553,"low":552,"close":232,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",25,25.31,0.39,1.57,73064.5042,645,25.1829,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",25.16,24.87,24.9,-0.28,-1.11,196370.500093,885,24.9574,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":522,"vwap":578},"2026-07-28",25.15,25.325,25.07,25.18,-0.27,-1.06,126133.876349,25.1831,{"date":580,"open":540,"high":20,"low":310,"close":20,"change":217,"percent_change":434,"volume":581,"transactions":582,"vwap":583},"2026-07-27",44051.817432,441,25.3747,{"date":585,"open":295,"high":326,"low":189,"close":196,"change":586,"percent_change":72,"volume":587,"transactions":588,"vwap":589},"2026-07-24",-0.13,172288.210731,656,25.4114,{"date":591,"open":260,"high":247,"low":540,"close":249,"change":519,"percent_change":520,"volume":592,"transactions":593,"vwap":594},"2026-07-23",85085.038982,566,25.4664,{"date":596,"open":495,"high":597,"low":381,"close":326,"change":111,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",25.7887,-0.66,137920.640621,583,25.6592,{"date":603,"open":404,"high":604,"low":371,"close":259,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",25.7899,0.191,0.75,168465.4051,812,25.7129,{"date":611,"open":381,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",25.615,25.48,25.529,0.079,0.31,100111.045145,466,25.5411,{"date":621,"open":613,"high":622,"low":623,"close":20,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-17",25.574,25.42,-0.21,-0.82,90718.20526,455,25.4948,{"date":630,"open":354,"high":354,"low":631,"close":361,"change":262,"percent_change":263,"volume":632,"transactions":633,"vwap":634},"2026-07-16",25.575,82408.27885,614,25.6345,{"date":636,"open":404,"high":637,"low":404,"close":343,"change":482,"percent_change":483,"volume":638,"transactions":639,"vwap":640},"2026-07-15",25.81,121564.0416,711,25.7208,{"date":642,"open":258,"high":354,"low":371,"close":272,"change":482,"percent_change":483,"volume":643,"transactions":644,"vwap":645},"2026-07-14",82669.675141,409,25.6852,{"date":647,"open":288,"high":361,"low":648,"close":288,"change":208,"percent_change":209,"volume":649,"transactions":650,"vwap":651},"2026-07-13",25.5601,101208.127561,451,25.6033,{"date":653,"open":260,"high":258,"low":260,"close":271,"change":654,"percent_change":251,"volume":655,"transactions":9,"vwap":271},"2026-07-10",-0.009,79200,{"date":657,"open":296,"high":343,"low":318,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-09",25.689,0.179,0.7,78800,{"date":663,"open":664,"high":295,"low":189,"close":289,"change":151,"percent_change":226,"volume":665,"transactions":9,"vwap":289},"2026-07-08",25.44,130300,{"date":667,"open":404,"high":668,"low":215,"close":538,"change":520,"percent_change":669,"volume":670,"transactions":9,"vwap":538},"2026-07-07",25.679,-0.89,105200,{"date":672,"open":326,"high":352,"low":326,"close":272,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":272},"2026-07-06",0.15,0.59,84100,{"date":677,"open":404,"high":279,"low":678,"close":326,"change":469,"percent_change":251,"volume":679,"transactions":9,"vwap":326},"2026-07-02",25.392,92900,{"date":681,"open":317,"high":296,"low":682,"close":318,"change":251,"percent_change":252,"volume":683,"transactions":9,"vwap":318},"2026-07-01",25.535,77300,{"date":685,"open":686,"high":404,"low":553,"close":404,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":404},"2026-06-30",25.46,0.18,0.71,218200,{"date":691,"open":20,"high":381,"low":216,"close":623,"change":410,"percent_change":692,"volume":693,"transactions":9,"vwap":623},"2026-06-29",0.67,104400,{"date":695,"open":196,"high":18,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-26",25.25,-0.19,-0.75,142100,{"date":701,"open":686,"high":295,"low":189,"close":664,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":664},"2026-06-25",-0.18,-0.7,140800,{"date":706,"open":344,"high":269,"low":260,"close":279,"change":251,"percent_change":252,"volume":707,"transactions":9,"vwap":279},"2026-06-24",443900,{"date":709,"open":248,"high":352,"low":326,"close":361,"change":697,"percent_change":710,"volume":711,"transactions":9,"vwap":361},"2026-06-23",-0.74,91500,{"date":713,"open":343,"high":481,"low":271,"close":280,"change":428,"percent_change":121,"volume":714,"transactions":9,"vwap":280},"2026-06-22",144200,{"date":716,"open":326,"high":258,"low":326,"close":279,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":279},"2026-06-18",0.164,0.64,121400,{"date":721,"open":722,"high":371,"low":723,"close":724,"change":725,"percent_change":81,"volume":726,"transactions":9,"vwap":724},"2026-06-17",25.527,25.405,25.456,0.035,87700,{"date":728,"open":247,"high":404,"low":623,"close":729,"change":730,"percent_change":337,"volume":731,"transactions":9,"vwap":729},"2026-06-16",25.421,-0.129,56000,{"date":733,"open":326,"high":734,"low":735,"close":326,"change":217,"percent_change":434,"volume":736,"transactions":9,"vwap":326},"2026-06-15",25.809,25.541,149600,{"date":738,"open":216,"high":247,"low":739,"close":686,"change":190,"percent_change":106,"volume":740,"transactions":9,"vwap":686},"2026-06-12",25.345,43000,{"date":742,"open":743,"high":664,"low":561,"close":18,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":18},"2026-06-11",25.17,0.295,1.18,105000,{"date":748,"open":310,"high":749,"low":750,"close":751,"change":624,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-10",25.33,25.059999,25.105,-0.83,172100,{"date":755,"open":686,"high":381,"low":750,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-09",25.315,-0.075,-0.3,102900,{"date":761,"open":664,"high":664,"low":310,"close":188,"change":180,"percent_change":762,"volume":763,"transactions":9,"vwap":188},"2026-06-08",0.4,179600,{"date":765,"open":317,"high":317,"low":766,"close":232,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":232},"2026-06-05",25.23,-0.335,-1.31,217400,{"date":771,"open":250,"high":288,"low":20,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-04",25.625,0.075,0.29,85500,{"date":777,"open":272,"high":352,"low":295,"close":326,"change":22,"percent_change":273,"volume":778,"transactions":9,"vwap":326},"2026-06-03",63200,{"date":780,"open":279,"high":344,"low":613,"close":344,"change":217,"percent_change":434,"volume":781,"transactions":9,"vwap":344},"2026-06-02",170900,{"date":783,"open":381,"high":261,"low":784,"close":247,"change":725,"percent_change":81,"volume":785,"transactions":9,"vwap":247},"2026-06-01",25.485,58500,{"date":787,"open":247,"high":247,"low":20,"close":788,"change":208,"percent_change":209,"volume":789,"transactions":9,"vwap":788},"2026-05-29",25.505,87000,{"date":791,"open":215,"high":318,"low":196,"close":682,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":682},"2026-05-28",0.155,0.61,335800,{"date":796,"open":310,"high":18,"low":310,"close":215,"change":21,"percent_change":22,"volume":797,"transactions":9,"vwap":215},"2026-05-27",95400,{"date":799,"open":250,"high":250,"low":215,"close":18,"change":624,"percent_change":625,"volume":800,"transactions":9,"vwap":18},"2026-05-26",117900,{"date":802,"open":271,"high":258,"low":803,"close":261,"change":282,"percent_change":95,"volume":804,"transactions":9,"vwap":261},"2026-05-22",25.395,898300,{"date":806,"open":249,"high":317,"low":803,"close":613,"change":624,"percent_change":625,"volume":807,"transactions":9,"vwap":613},"2026-05-21",993800,{"date":809,"open":613,"high":258,"low":724,"close":258,"change":375,"percent_change":745,"volume":810,"transactions":9,"vwap":258},"2026-05-20",130000,{"date":812,"open":613,"high":613,"low":310,"close":188,"change":209,"percent_change":813,"volume":814,"transactions":9,"vwap":188},"2026-05-19",-0.47,84500,{"date":816,"open":538,"high":247,"low":623,"close":289,"change":817,"percent_change":519,"volume":818,"transactions":9,"vwap":289},"2026-05-18",-0.015,76300,{"date":820,"open":371,"high":272,"low":260,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-15",25.525,-0.215,-0.84,89800,{"date":826,"open":272,"high":354,"low":317,"close":354,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":354},"2026-05-14",0.11,0.43,119500,{"date":831,"open":538,"high":296,"low":20,"close":344,"change":180,"percent_change":554,"volume":832,"transactions":9,"vwap":344},"2026-05-13",80200,{"date":834,"open":261,"high":261,"low":18,"close":381,"change":835,"percent_change":241,"volume":836,"transactions":9,"vwap":381},"2026-05-12",-0.05,83100,{"date":838,"open":250,"high":361,"low":318,"close":317,"change":190,"percent_change":106,"volume":839,"transactions":9,"vwap":317},"2026-05-11",102700,{"date":841,"open":371,"high":261,"low":295,"close":295,"change":190,"percent_change":106,"volume":842,"transactions":9,"vwap":295},"2026-05-08",124600,{"date":844,"open":261,"high":261,"low":20,"close":686,"change":586,"percent_change":72,"volume":845,"transactions":9,"vwap":686},"2026-05-07",149000,{"date":847,"open":371,"high":279,"low":686,"close":371,"change":180,"percent_change":554,"volume":848,"transactions":9,"vwap":371},"2026-05-06",343700,{"date":850,"open":664,"high":318,"low":664,"close":249,"change":673,"percent_change":674,"volume":851,"transactions":9,"vwap":249},"2026-05-05",330700,{"date":853,"open":17,"high":249,"low":749,"close":854,"change":262,"percent_change":263,"volume":855,"transactions":9,"vwap":854},"2026-05-04",25.34,181500,{"date":857,"open":538,"high":249,"low":188,"close":17,"change":319,"percent_change":320,"volume":858,"transactions":9,"vwap":17},"2026-05-01",81300,{"date":860,"open":188,"high":295,"low":696,"close":540,"change":319,"percent_change":320,"volume":861,"transactions":9,"vwap":540},"2026-04-30",188800,{"date":863,"open":216,"high":18,"low":205,"close":188,"change":440,"percent_change":441,"volume":864,"transactions":9,"vwap":188},"2026-04-29",126100,{"date":866,"open":538,"high":538,"low":225,"close":196,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":196},"2026-04-28",-0.1,-0.39,96100,{"date":871,"open":18,"high":686,"low":872,"close":686,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":686},"2026-04-27",25.321,-0.195,-0.76,58000,{"date":877,"open":272,"high":495,"low":289,"close":878,"change":773,"percent_change":774,"volume":879,"transactions":9,"vwap":878},"2026-04-24",25.655,108000,{"date":881,"open":404,"high":878,"low":882,"close":317,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":317},"2026-04-23",25.445,-0.105,-0.41,534800,{"date":887,"open":260,"high":258,"low":260,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-22",25.685,0.085,0.33,206200,{"date":893,"open":326,"high":404,"low":613,"close":404,"change":198,"percent_change":894,"volume":895,"transactions":9,"vwap":404},"2026-04-21",0.27,69200,{"date":897,"open":404,"high":404,"low":17,"close":381,"change":697,"percent_change":710,"volume":898,"transactions":9,"vwap":381},"2026-04-20",128300,{"date":900,"open":326,"high":354,"low":247,"close":259,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":259},"2026-04-17",0.224,0.88,184500,{"date":905,"open":538,"high":260,"low":906,"close":907,"change":908,"percent_change":226,"volume":909,"transactions":9,"vwap":907},"2026-04-16",25.332,25.496,0.041,118100,{"date":911,"open":553,"high":613,"low":553,"close":912,"change":913,"percent_change":180,"volume":914,"transactions":9,"vwap":912},"2026-04-15",25.455,0.025,74800,{"date":916,"open":189,"high":686,"low":224,"close":17,"change":282,"percent_change":95,"volume":917,"transactions":9,"vwap":17},"2026-04-14",80600,{"date":919,"open":920,"high":310,"low":921,"close":310,"change":482,"percent_change":922,"volume":923,"transactions":9,"vwap":310},"2026-04-13",25.2,25.1,0.2,68600,{"date":925,"open":573,"high":696,"low":926,"close":696,"change":616,"percent_change":927,"volume":928,"transactions":9,"vwap":696},"2026-04-10",25.049999,1.24,84600,{"date":930,"open":563,"high":931,"low":563,"close":932,"change":290,"percent_change":151,"volume":933,"transactions":9,"vwap":932},"2026-04-09",25.02,24.94,196600,{"date":935,"open":552,"high":552,"low":936,"close":937,"change":282,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-08",24.86,24.93,0.52,55300,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":441,"percent_change":51,"volume":945,"transactions":9,"vwap":943},"2026-04-07",24.69,24.8,24.53,219500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":198,"percent_change":199,"volume":952,"transactions":9,"vwap":951},"2026-04-06",24.7,24.72,24.6,24.68,138400,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":922,"percent_change":512,"volume":914,"transactions":9,"vwap":956},"2026-04-02",24.5,24.61,24.45,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":586,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-01",24.55,24.71,24.34,24.41,-0.53,357900,{"date":967,"open":957,"high":968,"low":969,"close":970,"change":106,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-31",24.57,24.33,24.54,0.99,186200,{"date":974,"open":975,"high":976,"low":25,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-30",24.42,24.46,24.3,-0.14,-0.57,127700,{"date":982,"open":983,"high":984,"low":983,"close":983,"change":209,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-27",24.44,24.52,-0.49,71100,{"date":988,"open":961,"high":961,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-26",24.48,24.56,-0.45,-1.8,125500,{"date":995,"open":921,"high":921,"low":996,"close":997,"change":482,"percent_change":922,"volume":998,"transactions":9,"vwap":997},"2026-03-25",24.922,25.01,34800,{"date":1000,"open":1001,"high":1002,"low":936,"close":1003,"change":586,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-03-24",24.89,25.030001,24.96,-0.52,46700,{"date":1007,"open":552,"high":571,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-23",24.95,25.09,0.211,0.85,39900,{"date":1014,"open":926,"high":750,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-20",24.83,24.879,-0.271,-1.08,66800,{"date":1021,"open":1002,"high":1022,"low":552,"close":571,"change":180,"percent_change":762,"volume":917,"transactions":9,"vwap":571},"2026-03-19",25.165,{"date":1024,"open":1025,"high":1025,"low":1002,"close":926,"change":624,"percent_change":752,"volume":1026,"transactions":9,"vwap":926},"2026-03-18",25.233,100800,{"date":1028,"open":743,"high":232,"low":743,"close":225,"change":922,"percent_change":1029,"volume":1030,"transactions":9,"vwap":225},"2026-03-17",0.8,119000,{"date":1032,"open":1033,"high":1022,"low":1033,"close":750,"change":673,"percent_change":1034,"volume":1035,"transactions":9,"vwap":750},"2026-03-16",24.99,0.6,66600,{"date":1037,"open":750,"high":1038,"low":1039,"close":1040,"change":22,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-13",25.11,24.88,24.91,-0.32,57400,{"date":1044,"open":766,"high":766,"low":1008,"close":1033,"change":575,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1033},"2026-03-12",-1.07,111400,{"date":1048,"open":1049,"high":749,"low":546,"close":225,"change":198,"percent_change":199,"volume":1050,"transactions":9,"vwap":225},"2026-03-11",25.21,237700,{"date":1052,"open":854,"high":188,"low":743,"close":1053,"change":111,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-10",25.19,-0.67,163500,{"date":1057,"open":561,"high":196,"low":571,"close":196,"change":441,"percent_change":44,"volume":1058,"transactions":9,"vwap":196},"2026-03-09",339600,{"date":1060,"open":749,"high":749,"low":1053,"close":224,"change":241,"percent_change":1061,"volume":1062,"transactions":9,"vwap":224},"2026-03-06",-0.79,130200,{"date":1064,"open":613,"high":295,"low":205,"close":664,"change":469,"percent_change":251,"volume":1065,"transactions":9,"vwap":664},"2026-03-05",134900,{"date":1067,"open":215,"high":326,"low":215,"close":20,"change":1068,"percent_change":575,"volume":1069,"transactions":9,"vwap":20},"2026-03-04",-0.07,235500,{"date":1071,"open":260,"high":404,"low":749,"close":295,"change":209,"percent_change":813,"volume":1072,"transactions":9,"vwap":295},"2026-03-03",210400,{"date":1074,"open":381,"high":288,"low":538,"close":296,"change":21,"percent_change":22,"volume":1075,"transactions":9,"vwap":296},"2026-03-02",81600,{"date":1077,"open":261,"high":272,"low":247,"close":361,"change":835,"percent_change":697,"volume":1078,"transactions":9,"vwap":361},"2026-02-27",228200,{"date":1080,"open":1081,"high":1081,"low":279,"close":352,"change":251,"percent_change":252,"volume":1082,"transactions":9,"vwap":352},"2026-02-26",25.77,107900,{"date":1084,"open":260,"high":372,"low":260,"close":343,"change":282,"percent_change":95,"volume":1085,"transactions":9,"vwap":343},"2026-02-25",154200,{"date":1087,"open":295,"high":288,"low":17,"close":279,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":279},"2026-02-24",-0.11,-0.43,99600,{"date":1092,"open":270,"high":481,"low":279,"close":495,"change":1088,"percent_change":1089,"volume":1093,"transactions":9,"vwap":495},"2026-02-23",140000,{"date":1095,"open":270,"high":454,"low":343,"close":456,"change":867,"percent_change":868,"volume":1096,"transactions":9,"vwap":456},"2026-02-20",189600,{"date":1098,"open":417,"high":1099,"low":285,"close":1099,"change":320,"percent_change":616,"volume":1072,"transactions":9,"vwap":1099},"2026-02-19",25.94,{"date":1101,"open":417,"high":1102,"low":354,"close":427,"change":151,"percent_change":673,"volume":1103,"transactions":9,"vwap":427},"2026-02-18",26.030001,443300,{"date":1105,"open":495,"high":454,"low":288,"close":270,"change":303,"percent_change":303,"volume":1106,"transactions":9,"vwap":270},"2026-02-17",127200,{"date":1108,"open":269,"high":531,"low":1109,"close":270,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":270},"2026-02-13",25.725,0.095,0.37,188700,{"date":1114,"open":1115,"high":1116,"low":272,"close":1109,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1109},"2026-02-12",26.040001,26.07,-0.315,-1.21,187100,{"date":1121,"open":1116,"high":1122,"low":468,"close":1115,"change":198,"percent_change":894,"volume":1123,"transactions":9,"vwap":1115},"2026-02-11",26.11,431600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":319,"percent_change":320,"volume":1129,"transactions":9,"vwap":1128},"2026-02-10",26,26.135,25.97,754800,{"date":1131,"open":637,"high":1132,"low":637,"close":1133,"change":303,"percent_change":303,"volume":1134,"transactions":9,"vwap":1133},"2026-02-09",26.1,25.95,231300,{"date":1136,"open":272,"high":1133,"low":272,"close":1133,"change":106,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1133},"2026-02-06",0.93,115800,{"date":1140,"open":343,"high":1141,"low":261,"close":352,"change":978,"percent_change":1142,"volume":1143,"transactions":9,"vwap":352},"2026-02-05",25.99,-0.54,130400,{"date":1145,"open":1146,"high":1126,"low":272,"close":280,"change":586,"percent_change":337,"volume":1147,"transactions":9,"vwap":280},"2026-02-04",25.96,274200,{"date":1149,"open":1116,"high":1150,"low":454,"close":1151,"change":586,"percent_change":337,"volume":1152,"transactions":9,"vwap":1151},"2026-02-03",26.23,25.98,188900,{"date":1154,"open":1155,"high":1156,"low":1133,"close":1122,"change":290,"percent_change":151,"volume":1157,"transactions":9,"vwap":1122},"2026-02-02",26.049999,26.175,833700,{"date":1159,"open":1122,"high":1160,"low":1133,"close":1132,"change":1068,"percent_change":575,"volume":1161,"transactions":9,"vwap":1132},"2026-01-30",26.14,152000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":482,"percent_change":483,"volume":1168,"transactions":9,"vwap":1167},"2026-01-29",26.12,26.24,26.02,26.17,144400,{"date":1170,"open":1171,"high":1172,"low":1166,"close":1164,"change":519,"percent_change":520,"volume":1173,"transactions":9,"vwap":1164},"2026-01-28",26.18,26.26,611900,{"date":1175,"open":1176,"high":1177,"low":1160,"close":1171,"change":702,"percent_change":1178,"volume":1143,"transactions":9,"vwap":1171},"2026-01-27",26.21,26.215,-0.68,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":624,"volume":1185,"transactions":9,"vwap":1183},"2026-01-26",26.37,26.5,26.36,-0.055,261200,{"date":1187,"open":1188,"high":1182,"low":1189,"close":1190,"change":817,"percent_change":519,"volume":1191,"transactions":9,"vwap":1190},"2026-01-23",26.35,26.25,26.415,128500,{"date":1193,"open":1150,"high":1194,"low":1150,"close":1195,"change":180,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-22",26.45,26.43,0.38,107300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":441,"percent_change":136,"volume":1204,"transactions":9,"vwap":1203},"2026-01-21",26.19,26.34,26.059999,26.33,185300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1176,"change":209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1176},"2026-01-20",26.28,26.315,26.127,-0.46,143200,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1203,"change":440,"percent_change":827,"volume":1216,"transactions":9,"vwap":1203},"2026-01-16",26.75,26.288,207300,{"date":1218,"open":1219,"high":1220,"low":1189,"close":1221,"change":217,"percent_change":80,"volume":1222,"transactions":9,"vwap":1221},"2026-01-15",26.41,26.49,26.3,76400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1176,"change":22,"percent_change":758,"volume":1228,"transactions":9,"vwap":1176},"2026-01-14",26.27,26.64,26.2,187300,{"date":1230,"open":1231,"high":1232,"low":1207,"close":1233,"change":262,"percent_change":1234,"volume":1090,"transactions":9,"vwap":1233},"2026-01-13",26.46,26.72,26.29,-0.34,{"date":1236,"open":1188,"high":1194,"low":1233,"close":1237,"change":290,"percent_change":151,"volume":1238,"transactions":9,"vwap":1237},"2026-01-12",26.38,155900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1181,"change":827,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1181},"2026-01-09",26.233,26.42,26.181,0.42,62800,{"date":1247,"open":1189,"high":1237,"low":1167,"close":1172,"change":290,"percent_change":151,"volume":1248,"transactions":9,"vwap":1172},"2026-01-08",114600,{"date":1250,"open":1251,"high":1188,"low":1150,"close":1189,"change":586,"percent_change":985,"volume":1252,"transactions":9,"vwap":1189},"2026-01-07",26.32,97600,{"date":1254,"open":1207,"high":1237,"low":1167,"close":1237,"change":320,"percent_change":375,"volume":1255,"transactions":9,"vwap":1237},"2026-01-06",132600,{"date":1257,"open":1150,"high":1219,"low":1258,"close":1221,"change":320,"percent_change":616,"volume":1259,"transactions":9,"vwap":1221},"2026-01-05",26.198,57500,{"date":1261,"open":1227,"high":1262,"low":1155,"close":1262,"change":190,"percent_change":428,"volume":1263,"transactions":9,"vwap":1262},"2026-01-02",26.22,76800,{"date":1265,"open":1266,"high":1221,"low":1122,"close":1266,"change":290,"percent_change":151,"volume":1267,"transactions":9,"vwap":1266},"2025-12-31",26.16,61800,{"date":1269,"open":1270,"high":1270,"low":1164,"close":1271,"change":21,"percent_change":22,"volume":986,"transactions":9,"vwap":1271},"2025-12-30",26.4,26.15,{"date":1273,"open":1227,"high":1221,"low":1271,"close":1167,"change":867,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1167},"2025-12-29",-0.38,53700,{"date":1277,"open":1200,"high":1251,"low":1278,"close":1225,"change":198,"percent_change":894,"volume":1279,"transactions":9,"vwap":1225},"2025-12-26",26.09,52600,{"date":1281,"open":1165,"high":1225,"low":1282,"close":1227,"change":21,"percent_change":22,"volume":1283,"transactions":9,"vwap":1227},"2025-12-24",26.145,60200,{"date":1285,"open":1116,"high":1225,"low":1116,"close":1262,"change":520,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1262},"2025-12-23",-0.87,106400,{"date":1289,"open":1182,"high":1290,"low":1291,"close":1194,"change":290,"percent_change":151,"volume":1292,"transactions":9,"vwap":1194},"2025-12-22",26.59,26.385,112400,{"date":1294,"open":1188,"high":1182,"low":1225,"close":1295,"change":217,"percent_change":80,"volume":1296,"transactions":9,"vwap":1295},"2025-12-19",26.44,193800,{"date":1298,"open":1271,"high":1299,"low":1271,"close":1188,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1188},"2025-12-18",26.39,0.25,0.96,69300,{"date":1304,"open":1207,"high":1221,"low":1116,"close":1132,"change":111,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1132},"2025-12-17",-0.65,99100,{"date":1308,"open":1189,"high":1225,"low":1122,"close":1225,"change":208,"percent_change":1088,"volume":1309,"transactions":9,"vwap":1225},"2025-12-16",121200,{"date":1311,"open":1299,"high":1182,"low":1262,"close":1221,"change":282,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1221},"2025-12-15",0.5,61600,{"date":1315,"open":24,"high":24,"low":1160,"close":1167,"change":520,"percent_change":1286,"volume":1316,"transactions":9,"vwap":1167},"2025-12-12",50600,{"date":1318,"open":1270,"high":1182,"low":1189,"close":1270,"change":198,"percent_change":894,"volume":1319,"transactions":9,"vwap":1270},"2025-12-11",87500,{"date":1321,"open":1150,"high":1322,"low":1266,"close":1203,"change":217,"percent_change":80,"volume":1323,"transactions":9,"vwap":1203},"2025-12-10",26.52,52900,{"date":1325,"open":1160,"high":1326,"low":1160,"close":1165,"change":673,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1165},"2025-12-09",26.323,0.57,55200,{"date":1330,"open":1233,"high":1233,"low":1278,"close":1278,"change":241,"percent_change":874,"volume":1331,"transactions":9,"vwap":1278},"2025-12-08",62900,{"date":1333,"open":1251,"high":1188,"low":1227,"close":1233,"change":1088,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1233},"2025-12-05",-0.42,61300,{"date":1337,"open":1207,"high":1270,"low":1278,"close":1270,"change":890,"percent_change":1338,"volume":829,"transactions":9,"vwap":1270},"2025-12-04",1.27,{"date":1340,"open":1278,"high":1164,"low":1155,"close":1116,"change":482,"percent_change":483,"volume":1341,"transactions":9,"vwap":1116},"2025-12-03",135800,{"date":1343,"open":1160,"high":1167,"low":1126,"close":1166,"change":320,"percent_change":616,"volume":1344,"transactions":9,"vwap":1166},"2025-12-02",79400,{"date":1346,"open":1278,"high":1132,"low":475,"close":1099,"change":234,"percent_change":979,"volume":1347,"transactions":9,"vwap":1099},"2025-12-01",71500,{"date":1349,"open":1126,"high":1278,"low":1133,"close":1278,"change":441,"percent_change":136,"volume":1350,"transactions":9,"vwap":1278},"2025-11-28",30400,{"date":1352,"open":1151,"high":1353,"low":1354,"close":1128,"change":88,"percent_change":1011,"volume":1355,"transactions":9,"vwap":1128},"2025-11-26",26.042,25.791,55000,{"date":1357,"open":259,"high":1358,"low":250,"close":343,"change":106,"percent_change":297,"volume":1359,"transactions":9,"vwap":343},"2025-11-25",25.854,125400,{"date":1361,"open":289,"high":1362,"low":553,"close":289,"change":282,"percent_change":95,"volume":1363,"transactions":9,"vwap":289},"2025-11-24",25.666,263100,{"date":1365,"open":188,"high":344,"low":207,"close":215,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":215},"2025-11-21",-0.22,-0.86,288900,{"date":1370,"open":1128,"high":1202,"low":326,"close":404,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":404},"2025-11-20",-0.245,-0.95,105900,{"date":1375,"open":1081,"high":1141,"low":343,"close":1376,"change":290,"percent_change":151,"volume":1035,"transactions":9,"vwap":1376},"2025-11-19",25.845,{"date":1378,"open":259,"high":531,"low":344,"close":1379,"change":889,"percent_change":890,"volume":1380,"transactions":9,"vwap":1379},"2025-11-18",25.835,43800,{"date":1382,"open":280,"high":1102,"low":352,"close":343,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":343},"2025-11-17",-0.156,-0.6,107500,{"date":1387,"open":531,"high":1388,"low":496,"close":1389,"change":1390,"percent_change":180,"volume":1391,"transactions":9,"vwap":1389},"2025-11-14",26.08,25.906,0.026,70600,{"date":1393,"open":1233,"high":1233,"low":427,"close":481,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":481},"2025-11-13",-0.286,-1.09,68200,{"date":1398,"open":1176,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":21,"volume":1403,"transactions":9,"vwap":1401},"2025-11-12",26.275,26.108,26.166,-0.004,59400,{"date":1405,"open":1278,"high":1207,"low":1406,"close":1167,"change":867,"percent_change":1274,"volume":1263,"transactions":9,"vwap":1167},"2025-11-11",26.063,{"date":1408,"open":1299,"high":1299,"low":1127,"close":1225,"change":687,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1225},"2025-11-10",0.69,203000,{"date":1412,"open":481,"high":1167,"low":481,"close":1278,"change":483,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1278},"2025-11-07",0.73,213500,{"date":1416,"open":1417,"high":1227,"low":425,"close":425,"change":624,"percent_change":1418,"volume":1419,"transactions":9,"vwap":425},"2025-11-06",26.065001,-0.8,181200,{"date":1421,"open":1146,"high":1189,"low":1146,"close":1122,"change":217,"percent_change":434,"volume":1422,"transactions":9,"vwap":1122},"2025-11-05",120500,{"date":1424,"open":1126,"high":1176,"low":1126,"close":1166,"change":22,"percent_change":273,"volume":1425,"transactions":9,"vwap":1166},"2025-11-04",90900,{"date":1427,"open":1150,"high":1150,"low":1141,"close":1132,"change":209,"percent_change":1210,"volume":1428,"transactions":9,"vwap":1132},"2025-11-03",288800,{"date":1430,"open":1200,"high":1189,"low":1155,"close":1262,"change":441,"percent_change":136,"volume":1431,"transactions":9,"vwap":1262},"2025-10-31",174300,{"date":1433,"open":1132,"high":1189,"low":1155,"close":1132,"change":519,"percent_change":520,"volume":1434,"transactions":9,"vwap":1132},"2025-10-30",81200,{"date":1436,"open":1270,"high":1270,"low":1271,"close":1266,"change":22,"percent_change":758,"volume":1437,"transactions":9,"vwap":1266},"2025-10-29",112600,{"date":1439,"open":1219,"high":1219,"low":1440,"close":1165,"change":1274,"percent_change":1441,"volume":1422,"transactions":9,"vwap":1165},"2025-10-28",26.125,-1.43,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":410,"percent_change":718,"volume":1447,"transactions":9,"vwap":1446},"2025-10-27",26.67,26.456,26.62,52000,{"date":1449,"open":1176,"high":1450,"low":1176,"close":1194,"change":687,"percent_change":1409,"volume":1451,"transactions":9,"vwap":1194},"2025-10-24",26.58,93000,{"date":1453,"open":1225,"high":1454,"low":1225,"close":1225,"change":208,"percent_change":1088,"volume":1455,"transactions":9,"vwap":1225},"2025-10-23",26.499,76000,{"date":1457,"open":1181,"high":1458,"low":1278,"close":1221,"change":22,"percent_change":758,"volume":1459,"transactions":9,"vwap":1221},"2025-10-22",26.418,56600,{"date":1461,"open":1182,"high":1182,"low":1462,"close":1237,"change":217,"percent_change":80,"volume":875,"transactions":9,"vwap":1237},"2025-10-21",26.235,{"date":1464,"open":1165,"high":1465,"low":1150,"close":1233,"change":469,"percent_change":251,"volume":1466,"transactions":9,"vwap":1233},"2025-10-20",26.47,55900,{"date":1468,"open":1155,"high":1188,"low":1155,"close":1221,"change":673,"percent_change":1327,"volume":1469,"transactions":9,"vwap":1221},"2025-10-17",79800,{"date":1471,"open":1207,"high":1221,"low":1122,"close":1271,"change":519,"percent_change":520,"volume":1472,"transactions":9,"vwap":1271},"2025-10-16",70400,{"date":1474,"open":1221,"high":1231,"low":1132,"close":1176,"change":867,"percent_change":1274,"volume":824,"transactions":9,"vwap":1176},"2025-10-15",{"date":1476,"open":1189,"high":1203,"low":1155,"close":1477,"change":180,"percent_change":1196,"volume":1478,"transactions":9,"vwap":1477},"2025-10-14",26.31,74300,{"date":1480,"open":1122,"high":1481,"low":1122,"close":1176,"change":774,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1176},"2025-10-13",26.455,1.12,69700,{"date":1485,"open":1202,"high":1270,"low":475,"close":475,"change":252,"percent_change":1486,"volume":1487,"transactions":9,"vwap":475},"2025-10-10",-0.61,71900,{"date":1489,"open":1490,"high":1237,"low":1388,"close":1388,"change":209,"percent_change":1210,"volume":1491,"transactions":9,"vwap":1388},"2025-10-09",26.221,33000,{"date":1493,"open":1388,"high":1219,"low":1388,"close":1227,"change":180,"percent_change":1196,"volume":1494,"transactions":9,"vwap":1227},"2025-10-08",124000,{"date":1496,"open":1266,"high":1251,"low":1388,"close":1132,"change":234,"percent_change":979,"volume":1497,"transactions":9,"vwap":1132},"2025-10-07",103800,{"date":1499,"open":1271,"high":1188,"low":1122,"close":1189,"change":251,"percent_change":234,"volume":1500,"transactions":9,"vwap":1189},"2025-10-06",73100,{"date":1502,"open":1189,"high":1251,"low":1160,"close":1233,"change":303,"percent_change":303,"volume":1503,"transactions":9,"vwap":1233},"2025-10-03",49900,{"date":1505,"open":1176,"high":1221,"low":1388,"close":1233,"change":217,"percent_change":80,"volume":1506,"transactions":9,"vwap":1233},"2025-10-02",161100,{"date":1508,"open":1172,"high":1207,"low":1146,"close":1227,"change":519,"percent_change":520,"volume":1509,"transactions":9,"vwap":1227},"2025-10-01",101800,{"date":1511,"open":1189,"high":1221,"low":1271,"close":1172,"change":319,"percent_change":320,"volume":1512,"transactions":9,"vwap":1172},"2025-09-30",282300,{"date":1514,"open":1150,"high":1515,"low":1516,"close":1165,"change":469,"percent_change":251,"volume":1517,"transactions":9,"vwap":1165},"2025-09-29",26.325,26.152,82400,{"date":1519,"open":1171,"high":1188,"low":1388,"close":1189,"change":673,"percent_change":1327,"volume":1520,"transactions":9,"vwap":1189},"2025-09-26",109700,{"date":1522,"open":1150,"high":1150,"low":1132,"close":1132,"change":263,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1132},"2025-09-25",-1.32,255900,{"date":1526,"open":1527,"high":1527,"low":1270,"close":1194,"change":725,"percent_change":282,"volume":1528,"transactions":9,"vwap":1194},"2025-09-24",26.56,46400,{"date":1530,"open":1322,"high":1322,"low":1219,"close":1190,"change":1531,"percent_change":1089,"volume":1532,"transactions":9,"vwap":1190},"2025-09-23",-0.115,25500,{"date":1534,"open":1231,"high":1290,"low":1270,"close":1535,"change":151,"percent_change":673,"volume":1536,"transactions":9,"vwap":1535},"2025-09-22",26.53,57700,{"date":1538,"open":1182,"high":1182,"low":1477,"close":1220,"change":469,"percent_change":251,"volume":1539,"transactions":9,"vwap":1220},"2025-09-19",49400,{"date":1541,"open":1190,"high":1535,"low":1270,"close":1182,"change":81,"percent_change":101,"volume":1542,"transactions":9,"vwap":1182},"2025-09-18",34000,{"date":1544,"open":1188,"high":1295,"low":1164,"close":1183,"change":303,"percent_change":303,"volume":1545,"transactions":9,"vwap":1183},"2025-09-17",100500,{"date":1547,"open":1295,"high":1295,"low":1203,"close":1183,"change":1068,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1183},"2025-09-16",-0.26,48200,{"date":1551,"open":1182,"high":1182,"low":1299,"close":1195,"change":482,"percent_change":483,"volume":1552,"transactions":9,"vwap":1195},"2025-09-15",47100,{"date":1554,"open":1251,"high":1555,"low":1556,"close":1237,"change":208,"percent_change":1088,"volume":1557,"transactions":9,"vwap":1237},"2025-09-12",26.48,26.295,38900,{"date":1559,"open":1242,"high":1194,"low":1225,"close":1219,"change":198,"percent_change":894,"volume":1560,"transactions":9,"vwap":1219},"2025-09-11",81400,{"date":1562,"open":1237,"high":1182,"low":1172,"close":1201,"change":319,"percent_change":320,"volume":1222,"transactions":9,"vwap":1201},"2025-09-10",{"date":1564,"open":1203,"high":1237,"low":1565,"close":1251,"change":303,"percent_change":303,"volume":1566,"transactions":9,"vwap":1251},"2025-09-09",26.242,32000,{"date":1568,"open":1221,"high":1237,"low":1189,"close":1251,"change":482,"percent_change":483,"volume":1569,"transactions":9,"vwap":1251},"2025-09-08",34400,{"date":1571,"open":1572,"high":1572,"low":1165,"close":1225,"change":290,"percent_change":151,"volume":1573,"transactions":9,"vwap":1225},"2025-09-05",26.335,27700,{"date":1575,"open":1164,"high":1203,"low":1576,"close":1172,"change":827,"percent_change":1244,"volume":1577,"transactions":9,"vwap":1172},"2025-09-04",26.073999,224200,{"date":1579,"open":1388,"high":1176,"low":1126,"close":1271,"change":290,"percent_change":151,"volume":1580,"transactions":9,"vwap":1271},"2025-09-03",39400,{"date":1582,"open":1271,"high":1271,"low":1583,"close":1160,"change":835,"percent_change":697,"volume":1584,"transactions":9,"vwap":1160},"2025-09-02",26.075001,41900,{"date":1586,"open":1165,"high":1587,"low":1160,"close":1200,"change":835,"percent_change":697,"volume":1588,"transactions":9,"vwap":1200},"2025-08-29",26.255,28700,{"date":1590,"open":1233,"high":1221,"low":1262,"close":1165,"change":319,"percent_change":320,"volume":1591,"transactions":9,"vwap":1165},"2025-08-28",29300,{"date":1593,"open":1126,"high":1172,"low":1126,"close":1262,"change":88,"percent_change":1011,"volume":1594,"transactions":9,"vwap":1262},"2025-08-27",45700,{"date":1596,"open":1160,"high":1189,"low":1141,"close":1126,"change":884,"percent_change":1597,"volume":1566,"transactions":9,"vwap":1126},"2025-08-26",-1.55,{"date":1599,"open":1600,"high":1600,"low":1270,"close":1219,"change":978,"percent_change":964,"volume":1601,"transactions":9,"vwap":1219},"2025-08-25",26.6,47900,{"date":1603,"open":1181,"high":1604,"low":1251,"close":1605,"change":762,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-08-22",26.627,26.55,1.53,36700,{"date":1609,"open":1266,"high":1207,"low":1271,"close":1271,"change":867,"percent_change":1274,"volume":1610,"transactions":9,"vwap":1271},"2025-08-21",70300,{"date":1612,"open":1182,"high":1182,"low":1271,"close":1189,"change":208,"percent_change":1088,"volume":1613,"transactions":9,"vwap":1189},"2025-08-20",56300,{"date":1615,"open":1270,"high":1295,"low":1225,"close":1207,"change":262,"percent_change":1234,"volume":1616,"transactions":9,"vwap":1207},"2025-08-19",40200,{"date":1618,"open":1183,"high":1242,"low":1203,"close":1181,"change":190,"percent_change":428,"volume":1012,"transactions":9,"vwap":1181},"2025-08-18",{"date":1620,"open":1237,"high":1195,"low":1221,"close":1477,"change":835,"percent_change":697,"volume":1621,"transactions":9,"vwap":1477},"2025-08-15",28600,{"date":1623,"open":1299,"high":1242,"low":1203,"close":1183,"change":262,"percent_change":1234,"volume":1624,"transactions":9,"vwap":1183},"2025-08-14",49200,{"date":1626,"open":1182,"high":1182,"low":1233,"close":1194,"change":198,"percent_change":894,"volume":1627,"transactions":9,"vwap":1194},"2025-08-13",44900,{"date":1629,"open":1271,"high":1231,"low":1132,"close":1237,"change":441,"percent_change":136,"volume":1630,"transactions":9,"vwap":1237},"2025-08-12",40900,{"date":1632,"open":1225,"high":1477,"low":1271,"close":1172,"change":469,"percent_change":251,"volume":1633,"transactions":9,"vwap":1172},"2025-08-11",1240600,{"date":1635,"open":1201,"high":1201,"low":1160,"close":1225,"change":81,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1225},"2025-08-08",0.54,34600,{"date":1639,"open":1172,"high":1172,"low":1166,"close":1640,"change":251,"percent_change":234,"volume":1641,"transactions":9,"vwap":1640},"2025-08-07",26.13,88300,{"date":1643,"open":1160,"high":1150,"low":1644,"close":1167,"change":217,"percent_change":434,"volume":1645,"transactions":9,"vwap":1167},"2025-08-06",26.128,39000,{"date":1647,"open":1207,"high":1207,"low":1102,"close":1388,"change":835,"percent_change":697,"volume":1648,"transactions":9,"vwap":1388},"2025-08-05",45000,{"date":1650,"open":1126,"high":1266,"low":1146,"close":1640,"change":410,"percent_change":1651,"volume":1545,"transactions":9,"vwap":1640},"2025-08-04",0.65,{"date":1653,"open":1166,"high":1166,"low":417,"close":1146,"change":758,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1146},"2025-08-01",-1.14,117700,{"date":1657,"open":1176,"high":1172,"low":1122,"close":1172,"change":827,"percent_change":1244,"volume":1658,"transactions":9,"vwap":1172},"2025-07-31",99000,{"date":1660,"open":1221,"high":1221,"low":1271,"close":1271,"change":1068,"percent_change":575,"volume":1661,"transactions":9,"vwap":1271},"2025-07-30",37000,{"date":1663,"open":1189,"high":1477,"low":1167,"close":1262,"change":303,"percent_change":303,"volume":1664,"transactions":9,"vwap":1262},"2025-07-29",32300,{"date":1666,"open":1220,"high":1220,"low":1262,"close":1262,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1262},"2025-07-28",-0.36,-1.35,53100,{"date":1671,"open":1672,"high":1672,"low":1188,"close":1450,"change":151,"percent_change":673,"volume":1673,"transactions":9,"vwap":1450},"2025-07-25",26.7,60100,{"date":1675,"open":1676,"high":1676,"low":1188,"close":1677,"change":217,"percent_change":80,"volume":1678,"transactions":9,"vwap":1677},"2025-07-24",26.63,26.54,45300,{"date":1680,"open":1600,"high":1681,"low":1195,"close":1194,"change":180,"percent_change":1196,"volume":1682,"transactions":9,"vwap":1194},"2025-07-23",26.61,92600,{"date":1684,"open":1685,"high":1685,"low":1188,"close":1188,"change":867,"percent_change":1274,"volume":1686,"transactions":9,"vwap":1188},"2025-07-22",26.85,193900,{"date":1688,"open":177,"high":177,"low":1181,"close":1194,"change":441,"percent_change":136,"volume":1689,"transactions":9,"vwap":1194},"2025-07-21",152400,{"date":1691,"open":1290,"high":1290,"low":1221,"close":1203,"change":320,"percent_change":375,"volume":1692,"transactions":9,"vwap":1203},"2025-07-18",63500,{"date":1694,"open":1219,"high":1695,"low":1696,"close":1189,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1189},"2025-07-17",26.51,26.171,-0.168,-0.64,31400,{"date":1701,"open":1702,"high":1231,"low":1164,"close":1458,"change":1703,"percent_change":1034,"volume":1704,"transactions":9,"vwap":1458},"2025-07-16",26.318,0.157,19500,{"date":1706,"open":1221,"high":1291,"low":1271,"close":1707,"change":1708,"percent_change":554,"volume":1709,"transactions":9,"vwap":1707},"2025-07-15",26.261,0.101,20900,{"date":1711,"open":1237,"high":1295,"low":1271,"close":1266,"change":290,"percent_change":151,"volume":1712,"transactions":9,"vwap":1266},"2025-07-14",36900,{"date":1714,"open":1233,"high":1242,"low":1164,"close":1271,"change":624,"percent_change":1418,"volume":1715,"transactions":9,"vwap":1271},"2025-07-11",9100,{"date":1717,"open":1188,"high":1182,"low":1160,"close":1183,"change":151,"percent_change":673,"volume":1709,"transactions":9,"vwap":1183},"2025-07-10",{"date":1719,"open":1640,"high":1194,"low":1640,"close":1251,"change":482,"percent_change":483,"volume":1720,"transactions":9,"vwap":1251},"2025-07-09",6900,{"date":1722,"open":1202,"high":1270,"low":1202,"close":1225,"change":198,"percent_change":894,"volume":1723,"transactions":9,"vwap":1225},"2025-07-08",16400,{"date":1725,"open":1183,"high":1183,"low":1122,"close":1227,"change":1384,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1227},"2025-07-07",-2.24,22200,{"date":1729,"open":1221,"high":1730,"low":1221,"close":1730,"change":938,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-07-03",26.8,1.98,46500,{"date":1734,"open":1735,"high":1231,"low":1167,"close":1207,"change":1110,"percent_change":218,"volume":1736,"transactions":9,"vwap":1207},"2025-07-02",26.225,280300,{"date":1738,"open":1225,"high":1201,"low":1166,"close":1739,"change":1740,"percent_change":586,"volume":1741,"transactions":9,"vwap":1739},"2025-07-01",26.185,-0.035,6600,{"date":1743,"open":1167,"high":1251,"low":1744,"close":1262,"change":1745,"percent_change":1111,"volume":1746,"transactions":9,"vwap":1262},"2025-06-30",26.031,0.097,11500,{"date":1748,"open":1477,"high":1203,"low":1166,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-06-27",26.123,-0.377,-1.42,5900,{"date":1754,"open":1115,"high":1182,"low":1102,"close":1182,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1182},"2025-06-26",0.572,2.21,12300,{"date":1759,"open":1146,"high":1132,"low":270,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-06-25",25.928,-0.312,-1.19,8800,{"date":1765,"open":1146,"high":1677,"low":1146,"close":1165,"change":1766,"percent_change":282,"volume":1767,"transactions":9,"vwap":1165},"2025-06-24",0.034,29500,{"date":1769,"open":1744,"high":1477,"low":475,"close":1770,"change":1771,"percent_change":141,"volume":1772,"transactions":9,"vwap":1770},"2025-06-23",26.206,0.276,25900,{"date":1774,"open":1775,"high":1231,"low":259,"close":1776,"change":303,"percent_change":303,"volume":1777,"transactions":9,"vwap":1776},"2025-06-20",26.018999,25.93,45500,{"date":1779,"open":427,"high":1266,"low":427,"close":1776,"change":1780,"percent_change":410,"volume":1781,"transactions":9,"vwap":1776},"2025-06-18",0.043,11900,{"date":1783,"open":637,"high":1132,"low":1081,"close":1784,"change":1785,"percent_change":1698,"volume":1786,"transactions":9,"vwap":1784},"2025-06-17",25.887,-0.167,5100,{"date":1788,"open":1200,"high":1200,"low":1776,"close":1789,"change":1790,"percent_change":1791,"volume":1715,"transactions":9,"vwap":1789},"2025-06-16",26.054001,0.294,1.14,{"date":1793,"open":1794,"high":1795,"low":372,"close":372,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":372},"2025-06-13",25.805,25.925,-0.249,-0.96,3500,{"date":1800,"open":1202,"high":1171,"low":426,"close":1801,"change":1802,"percent_change":116,"volume":1803,"transactions":9,"vwap":1801},"2025-06-12",26.0090008,0.309,8600,{"date":1805,"open":1182,"high":1182,"low":272,"close":272,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":272},"2025-06-11",-0.364,-1.4,10000,{"date":1810,"open":1099,"high":1225,"low":427,"close":1811,"change":1812,"percent_change":1300,"volume":1813,"transactions":9,"vwap":1811},"2025-06-10",26.063999,0.064,21200,{"date":1815,"open":1132,"high":1165,"low":1126,"close":1126,"change":1816,"percent_change":180,"volume":1817,"transactions":9,"vwap":1126},"2025-06-09",0.027,9900,{"date":1819,"open":1116,"high":1640,"low":372,"close":1820,"change":1821,"percent_change":1822,"volume":1723,"transactions":9,"vwap":1820},"2025-06-06",25.973,0.342,1.33,{"date":1824,"open":272,"high":280,"low":295,"close":1825,"change":1826,"percent_change":598,"volume":1715,"transactions":9,"vwap":1825},"2025-06-05",25.631,-0.169,{"date":1828,"open":475,"high":475,"low":426,"close":426,"change":1829,"percent_change":697,"volume":1830,"transactions":9,"vwap":426},"2025-06-04",-0.048,5500,{"date":1832,"open":637,"high":425,"low":343,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-06-03",25.848,0.159,0.62,3200,{"date":1838,"open":1839,"high":372,"low":1839,"close":658,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":658},"2025-06-02",25.555,0.379,1.5,2300,{"date":1844,"open":271,"high":637,"low":553,"close":553,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":553},"2025-05-30",-0.334,-1.3,10600,{"date":1849,"open":343,"high":447,"low":664,"close":1850,"change":1851,"percent_change":828,"volume":1852,"transactions":9,"vwap":1850},"2025-05-29",25.644,0.111,4800,{"date":1854,"open":259,"high":259,"low":1855,"close":1855,"change":1750,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-05-28",25.533,-1.46,1300,{"date":1859,"open":352,"high":454,"low":1860,"close":454,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":454},"2025-05-27",25.602,0.234,0.91,7100,{"date":1865,"open":261,"high":425,"low":613,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-05-23",25.676,0.226,0.89,6400,{"date":1871,"open":280,"high":468,"low":20,"close":20,"change":1371,"percent_change":1372,"volume":1872,"transactions":9,"vwap":20},"2025-05-22",2800,{"date":1874,"open":1099,"high":1128,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":1786,"transactions":9,"vwap":1875},"2025-05-21",25.695,-0.265,-1.02,{"date":1879,"open":1880,"high":1160,"low":1146,"close":1146,"change":22,"percent_change":273,"volume":1881,"transactions":9,"vwap":1146},"2025-05-20",25.965,1100,{"date":1883,"open":1155,"high":1200,"low":427,"close":1115,"change":440,"percent_change":441,"volume":1884,"transactions":9,"vwap":1115},"2025-05-19",7000,{"date":1886,"open":1887,"high":1888,"low":280,"close":1889,"change":1068,"percent_change":575,"volume":1720,"transactions":9,"vwap":1889},"2025-05-16",25.895,26.028,26.01,{"date":1891,"open":1128,"high":1388,"low":344,"close":1388,"change":1366,"percent_change":823,"volume":1892,"transactions":9,"vwap":1388},"2025-05-15",119600,{"date":1894,"open":1795,"high":1221,"low":427,"close":1221,"change":375,"percent_change":1895,"volume":1869,"transactions":9,"vwap":1221},"2025-05-14",1.15,{"date":1897,"open":1128,"high":1126,"low":468,"close":1126,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1126},"2025-05-13",-0.24,-0.91,7800,{"date":1902,"open":1150,"high":1251,"low":1115,"close":1165,"change":744,"percent_change":1791,"volume":1884,"transactions":9,"vwap":1165},"2025-05-12",{"date":1904,"open":259,"high":1905,"low":259,"close":1905,"change":1906,"percent_change":21,"volume":1907,"transactions":9,"vwap":1905},"2025-05-09",25.945,-0.005,7500,{"date":1909,"open":1151,"high":1151,"low":272,"close":1133,"change":410,"percent_change":411,"volume":1910,"transactions":9,"vwap":1133},"2025-05-08",11800,{"date":1912,"open":417,"high":427,"low":259,"close":269,"change":1913,"percent_change":136,"volume":1914,"transactions":9,"vwap":269},"2025-05-07",0.117,26600,{"date":1916,"open":271,"high":271,"low":260,"close":1917,"change":1918,"percent_change":702,"volume":1919,"transactions":9,"vwap":1917},"2025-05-06",25.663,-0.047,800,{"date":1921,"open":1081,"high":269,"low":378,"close":352,"change":867,"percent_change":868,"volume":1922,"transactions":9,"vwap":352},"2025-05-05",2100,{"date":1924,"open":280,"high":1102,"low":637,"close":637,"change":21,"percent_change":22,"volume":1925,"transactions":9,"vwap":637},"2025-05-02",6700,{"date":1927,"open":352,"high":1133,"low":352,"close":417,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":417},"2025-05-01",0.288,1.13,6100,{"date":1932,"open":196,"high":404,"low":310,"close":1933,"change":1934,"percent_change":624,"volume":1798,"transactions":9,"vwap":1933},"2025-04-30",25.542,-0.053,{"date":1936,"open":309,"high":309,"low":309,"close":309,"change":303,"percent_change":303,"volume":1937,"transactions":9,"vwap":309},"2025-04-29",200,{"date":1939,"open":326,"high":309,"low":326,"close":309,"change":1940,"percent_change":1409,"volume":1937,"transactions":9,"vwap":309},"2025-04-28",0.175,{"date":1942,"open":854,"high":247,"low":310,"close":623,"change":1943,"percent_change":190,"volume":1944,"transactions":9,"vwap":623},"2025-04-25",0.015,1800,{"date":181,"open":188,"high":723,"low":696,"close":723,"change":1943,"percent_change":190,"volume":1830,"transactions":9,"vwap":723}]