[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SVOL":3,"homepage-market-summary":30,"stock-historical-SVOL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SVOL","2026-10-07",{"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 Volatility Premium ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},20.3021,3.36,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.55,16.51,16.6,16.5,16.62,-0.07,-0.42,259436.609555,18.37,15.06,382643.01850679284,45,1357,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},20.059999,448688,163771197.645205,0.67,"2025-04-25",[183,186,194,204,212,221,230,240,251,260,270,279,286,295,303,311,320,327,336,345,352,362,372,381,389,396,403,412,422,429,437,445,451,458,465,470,475,481,486,491,498,507,516,525,532,541,549,556,564,574,582,590,598,607,616,622,630,639,648,655,663,669,675,680,684,689,695,699,702,707,712,716,720,726,731,735,739,742,746,749,754,759,766,771,777,781,786,790,794,797,801,804,809,813,818,821,824,827,832,837,841,845,848,852,855,858,861,865,868,871,874,877,882,885,890,893,896,901,905,908,911,914,917,921,925,929,933,937,942,947,954,959,966,973,979,985,989,993,996,1001,1005,1010,1013,1018,1021,1025,1029,1034,1039,1044,1048,1051,1054,1058,1062,1066,1071,1075,1082,1088,1094,1100,1103,1109,1118,1125,1130,1136,1142,1149,1154,1161,1167,1170,1176,1182,1190,1197,1205,1210,1217,1223,1227,1233,1238,1246,1253,1258,1263,1267,1271,1275,1281,1287,1291,1295,1299,1304,1309,1312,1316,1321,1325,1331,1335,1340,1343,1349,1354,1357,1361,1365,1369,1373,1377,1382,1386,1391,1395,1399,1404,1409,1415,1419,1422,1428,1433,1436,1443,1448,1453,1457,1462,1466,1471,1477,1481,1487,1494,1499,1502,1506,1509,1513,1518,1523,1526,1531,1536,1544,1547,1553,1556,1560,1563,1567,1571,1575,1579,1584,1589,1594,1597,1601,1605,1612,1618,1624,1628,1631,1635,1640,1644,1647,1651,1657,1664,1668,1673,1676,1679,1682,1686,1690,1695,1699,1702,1706,1710,1714,1717,1720,1726,1731,1735,1740,1744,1749,1754,1758,1762,1768,1772,1775,1778,1782,1785,1789,1793,1798,1802,1806,1811,1815,1819,1824,1829,1837,1845,1849,1854,1860,1864,1869,1875,1880,1884,1889,1893,1896,1901,1905,1909,1913,1917,1920,1924,1928,1933,1938,1942,1946,1949,1954,1959,1964,1968,1976,1983,1989,1997,2004,2011,2017,2021,2024,2030,2033,2038,2043,2049,2053,2056,2059,2063],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},7308,16.5474,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":111,"volume":191,"transactions":192,"vwap":193},"2026-10-06",16.45,16.64,0.17,395851.660796,9004,16.5674,{"date":195,"open":196,"high":197,"low":198,"close":188,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",16.42,16.65,16.3024,0.03,0.18,559681.824809,8380,16.5066,{"date":205,"open":20,"high":20,"low":206,"close":196,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",16.29,0.05,0.31,219444.500315,6121,16.374,{"date":213,"open":214,"high":215,"low":216,"close":214,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",16.37,16.41,16.21,0,412172.341113,6165,16.324,{"date":222,"open":206,"high":223,"low":224,"close":214,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",16.54,16.25,0.1,0.61,264302.081942,7797,16.4152,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":22,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",16.35,16.476,16.16,16.27,-0.43,406112.479252,9571,16.265,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",16.49,16.56,16.3,16.34,-0.23,-1.39,349856.13815,7025,16.3718,{"date":252,"open":19,"high":253,"low":254,"close":255,"change":162,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",16.6276,16.36,16.57,-1.49,343643.561347,5662,16.5192,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":95,"volume":267,"transactions":268,"vwap":269},"2026-09-24",16.85,16.87,16.78,16.82,-0.13,446513.29957,4382,16.8325,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":217,"percent_change":217,"volume":276,"transactions":277,"vwap":278},"2026-09-23",16.98,16.99,16.88,16.95,476109.378651,5605,16.941,{"date":280,"open":265,"high":273,"low":265,"close":275,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",0.11,0.65,256298.951198,4755,16.94,{"date":287,"open":288,"high":262,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",16.75,16.84,0.14,0.84,247182.539668,4527,16.8159,{"date":296,"open":264,"high":274,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",16.7,-0.1,-0.6,448297.969657,5984,16.7597,{"date":304,"open":305,"high":263,"low":305,"close":306,"change":190,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",16.71,16.8,1.02,312364.52182,6332,16.809,{"date":312,"open":306,"high":262,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",16.5201,16.63,-0.17,-1.01,300764.551839,6382,16.7312,{"date":321,"open":289,"high":289,"low":297,"close":306,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",-0.03,-0.18,277102.821791,7728,16.7909,{"date":328,"open":297,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",16.83,16.6105,0.06,0.36,332259.367113,6889,16.7426,{"date":337,"open":297,"high":265,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",16.68,16.77,0.15,0.9,385776.27923,3285,16.7727,{"date":346,"open":347,"high":338,"low":348,"close":21,"change":331,"percent_change":332,"volume":349,"transactions":350,"vwap":351},"2026-09-10",16.53,16.5188,264526.836878,3053,16.607,{"date":353,"open":354,"high":355,"low":356,"close":243,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",16.59,16.69,16.5196,0.04,0.24,299369.528555,3044,16.6268,{"date":363,"open":314,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",16.67,16.5001,16.52,-0.15,-0.9,304009.076664,4112,16.5877,{"date":373,"open":374,"high":375,"low":376,"close":364,"change":377,"percent_change":331,"volume":378,"transactions":379,"vwap":380},"2026-09-04",16.61,16.6885,16.58,0.01,298000.660283,3145,16.6289,{"date":382,"open":255,"high":338,"low":383,"close":384,"change":281,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",16.5601,16.66,0.66,375998.764015,3431,16.6388,{"date":390,"open":391,"high":354,"low":391,"close":17,"change":200,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",16.33,1.1,369548.36113,3289,16.5282,{"date":397,"open":232,"high":398,"low":232,"close":214,"change":121,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",16.496,-0.73,268791.313819,2914,16.4282,{"date":404,"open":405,"high":242,"low":406,"close":242,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",16.4,16.3401,0.13,0.79,430153.037813,3146,16.422,{"date":413,"open":414,"high":415,"low":416,"close":254,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",16.43,16.44,16.32,-0.08,-0.49,298787.290934,2879,16.3917,{"date":423,"open":234,"high":415,"low":234,"close":415,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",0.21,1.29,343150.302566,2755,16.3259,{"date":430,"open":431,"high":432,"low":234,"close":431,"change":162,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",16.23,16.26,-1.52,281605.157473,3301,16.2256,{"date":438,"open":347,"high":439,"low":196,"close":440,"change":441,"percent_change":157,"volume":442,"transactions":443,"vwap":444},"2026-08-25",16.579,16.48,-0.04,355623.557746,4116,16.4684,{"date":446,"open":415,"high":376,"low":415,"close":366,"change":447,"percent_change":101,"volume":448,"transactions":449,"vwap":450},"2026-08-24",-0.05,417069.306063,4998,16.5246,{"date":452,"open":347,"high":374,"low":440,"close":255,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",0.08,0.49,252230.454167,2335,16.5586,{"date":459,"open":244,"high":366,"low":244,"close":242,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",0.12,0.73,335968.762061,2330,16.4436,{"date":466,"open":215,"high":415,"low":391,"close":214,"change":441,"percent_change":157,"volume":467,"transactions":468,"vwap":469},"2026-08-19",323711.393655,1931,16.3761,{"date":471,"open":232,"high":415,"low":232,"close":215,"change":217,"percent_change":217,"volume":472,"transactions":473,"vwap":474},"2026-08-18",185815.89425,1940,16.4008,{"date":476,"open":214,"high":188,"low":416,"close":215,"change":331,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",0.37,296781.217741,2709,16.3822,{"date":482,"open":244,"high":214,"low":206,"close":232,"change":331,"percent_change":477,"volume":483,"transactions":484,"vwap":485},"2026-08-14",136941.485033,2659,16.3322,{"date":487,"open":216,"high":232,"low":216,"close":206,"change":207,"percent_change":208,"volume":488,"transactions":489,"vwap":490},"2026-08-13",236985.194868,1404,16.2911,{"date":492,"open":234,"high":416,"low":234,"close":493,"change":72,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",16.24,0.43,349039.415641,2967,16.2393,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":357,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",16.05,16.2,16.17,0.25,175640.83389,1533,16.1549,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":407,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",15.94,16.19,16.13,0.81,300633.476616,1791,16.1329,{"date":517,"open":509,"high":518,"low":519,"close":520,"change":331,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",16.03,15.9,16,0.38,233712.553171,1549,15.9761,{"date":526,"open":527,"high":528,"low":527,"close":509,"change":331,"percent_change":521,"volume":529,"transactions":530,"vwap":531},"2026-08-06",15.8,15.95,238564.913818,1575,15.898,{"date":533,"open":534,"high":519,"low":535,"close":536,"change":281,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",15.78,15.76,15.88,0.7,199451.09473,1892,15.8294,{"date":542,"open":543,"high":544,"low":545,"close":543,"change":217,"percent_change":217,"volume":546,"transactions":547,"vwap":548},"2026-08-04",15.77,15.82,15.75,185400.700139,1560,15.7831,{"date":550,"open":545,"high":551,"low":552,"close":543,"change":441,"percent_change":162,"volume":553,"transactions":554,"vwap":555},"2026-08-03",15.827,15.68,216237.043493,2000,15.7588,{"date":557,"open":534,"high":558,"low":559,"close":558,"change":200,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",15.81,15.5645,1.15,196156.08734,1857,15.7013,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":358,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",15.56,15.69,15.5,15.63,1.56,229385.628667,3771,15.6232,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":150,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",15.74,15.39,-2.22,702263.566651,4398,15.5272,{"date":583,"open":584,"high":584,"low":585,"close":576,"change":46,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",15.89,15.62,-1.32,272185.290864,3707,15.7043,{"date":591,"open":592,"high":592,"low":593,"close":528,"change":22,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",16.12,15.86,-0.44,397993.02196,2500,15.9408,{"date":599,"open":520,"high":600,"low":601,"close":602,"change":447,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",16.14,15.97,16.02,-0.31,256985.986535,1760,16.0403,{"date":608,"open":609,"high":610,"low":528,"close":611,"change":323,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",16.18,16.1869,16.07,-1.11,309090.945746,1801,16.0572,{"date":617,"open":493,"high":206,"low":618,"close":224,"change":217,"percent_change":217,"volume":619,"transactions":620,"vwap":621},"2026-07-22",16.22,129324.865459,898,16.258,{"date":623,"open":624,"high":239,"low":611,"close":224,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",16.1,0.19,1.18,146337.329142,778,16.198,{"date":631,"open":632,"high":510,"low":518,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",16.15,16.06,-0.01,-0.06,208136.400882,1686,16.1157,{"date":640,"open":641,"high":642,"low":643,"close":611,"change":417,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-17",16.01,16.1398,15.93,-0.5,247945.53732,1678,16.0596,{"date":649,"open":432,"high":244,"low":632,"close":632,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-16",-0.16,-0.98,165289.174745,1057,16.2461,{"date":656,"open":216,"high":391,"low":657,"close":658,"change":225,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-15",16.1901,16.31,0.62,184293.342517,1097,16.2733,{"date":664,"open":493,"high":235,"low":665,"close":216,"change":72,"percent_change":494,"volume":666,"transactions":667,"vwap":668},"2026-07-14",16.185,149177.982454,993,16.226,{"date":670,"open":609,"high":671,"low":592,"close":600,"change":22,"percent_change":236,"volume":672,"transactions":673,"vwap":674},"2026-07-13",16.215,229113.979895,1170,16.165,{"date":676,"open":600,"high":224,"low":677,"close":216,"change":453,"percent_change":678,"volume":679,"transactions":9,"vwap":216},"2026-07-10",16.09,0.5,165400,{"date":681,"open":641,"high":632,"low":520,"close":511,"change":281,"percent_change":682,"volume":683,"transactions":9,"vwap":511},"2026-07-09",0.69,179300,{"date":685,"open":520,"high":686,"low":687,"close":602,"change":417,"percent_change":644,"volume":688,"transactions":9,"vwap":602},"2026-07-08",16.11,15.91,176400,{"date":690,"open":632,"high":510,"low":691,"close":624,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":624},"2026-07-07",16.075001,-0.09,-0.56,175500,{"date":696,"open":520,"high":216,"low":520,"close":510,"change":625,"percent_change":697,"volume":698,"transactions":9,"vwap":510},"2026-07-06",1.19,254900,{"date":700,"open":687,"high":592,"low":687,"close":520,"change":377,"percent_change":331,"volume":701,"transactions":9,"vwap":520},"2026-07-02",272500,{"date":703,"open":704,"high":677,"low":704,"close":705,"change":447,"percent_change":603,"volume":706,"transactions":9,"vwap":705},"2026-07-01",15.96,15.99,163300,{"date":708,"open":519,"high":709,"low":519,"close":710,"change":281,"percent_change":682,"volume":711,"transactions":9,"vwap":710},"2026-06-30",16.079,16.040001,323800,{"date":713,"open":558,"high":601,"low":545,"close":643,"change":358,"percent_change":714,"volume":715,"transactions":9,"vwap":643},"2026-06-29",1.53,335500,{"date":717,"open":567,"high":534,"low":718,"close":567,"change":447,"percent_change":116,"volume":719,"transactions":9,"vwap":567},"2026-06-26",15.581,230900,{"date":721,"open":519,"high":601,"low":722,"close":576,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":576},"2026-06-25",15.7,-0.34,-2.11,457400,{"date":727,"open":641,"high":511,"low":728,"close":729,"change":331,"percent_change":477,"volume":730,"transactions":9,"vwap":729},"2026-06-24",15.92,16.08,356900,{"date":732,"open":641,"high":686,"low":704,"close":602,"change":38,"percent_change":733,"volume":734,"transactions":9,"vwap":602},"2026-06-23",-1.35,329400,{"date":736,"open":609,"high":737,"low":502,"close":493,"change":207,"percent_change":208,"volume":738,"transactions":9,"vwap":493},"2026-06-22",16.347,202600,{"date":740,"open":592,"high":235,"low":592,"close":510,"change":72,"percent_change":494,"volume":741,"transactions":9,"vwap":510},"2026-06-18",145900,{"date":743,"open":501,"high":244,"low":710,"close":592,"change":266,"percent_change":744,"volume":745,"transactions":9,"vwap":592},"2026-06-17",-0.8,190400,{"date":747,"open":624,"high":416,"low":624,"close":224,"change":441,"percent_change":162,"volume":748,"transactions":9,"vwap":224},"2026-06-16",271000,{"date":750,"open":520,"high":244,"low":520,"close":206,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":206},"2026-06-15",0.34,2.13,455100,{"date":755,"open":756,"high":704,"low":756,"close":528,"change":200,"percent_change":757,"volume":758,"transactions":9,"vwap":528},"2026-06-12",15.73,1.14,183500,{"date":760,"open":761,"high":762,"low":763,"close":543,"change":340,"percent_change":764,"volume":765,"transactions":9,"vwap":543},"2026-06-11",15.58,15.875,15.54,0.96,270700,{"date":767,"open":722,"high":768,"low":769,"close":585,"change":38,"percent_change":247,"volume":770,"transactions":9,"vwap":585},"2026-06-10",15.83,15.59,361400,{"date":772,"open":520,"high":710,"low":773,"close":774,"change":775,"percent_change":167,"volume":776,"transactions":9,"vwap":774},"2026-06-09",15.61,15.84,-0.11,417600,{"date":778,"open":519,"high":779,"low":519,"close":528,"change":453,"percent_change":678,"volume":780,"transactions":9,"vwap":528},"2026-06-08",16.059999,309100,{"date":782,"open":520,"high":592,"low":558,"close":783,"change":116,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-05",15.87,-1.98,426600,{"date":787,"open":520,"high":501,"low":520,"close":510,"change":190,"percent_change":788,"volume":789,"transactions":9,"vwap":510},"2026-06-04",1.06,449100,{"date":791,"open":710,"high":792,"low":602,"close":602,"change":145,"percent_change":121,"volume":793,"transactions":9,"vwap":602},"2026-06-03",16.082001,256800,{"date":795,"open":641,"high":611,"low":705,"close":710,"change":199,"percent_change":625,"volume":796,"transactions":9,"vwap":710},"2026-06-02",313600,{"date":798,"open":710,"high":592,"low":520,"close":641,"change":322,"percent_change":799,"volume":800,"transactions":9,"vwap":641},"2026-06-01",-0.19,417100,{"date":802,"open":528,"high":611,"low":528,"close":710,"change":357,"percent_change":503,"volume":803,"transactions":9,"vwap":710},"2026-05-29",274400,{"date":805,"open":783,"high":806,"low":783,"close":520,"change":407,"percent_change":807,"volume":808,"transactions":9,"vwap":520},"2026-05-28",16.030001,0.82,252700,{"date":810,"open":601,"high":705,"low":593,"close":783,"change":635,"percent_change":811,"volume":812,"transactions":9,"vwap":783},"2026-05-27",-0.38,268900,{"date":814,"open":520,"high":815,"low":643,"close":643,"change":162,"percent_change":816,"volume":817,"transactions":9,"vwap":643},"2026-05-26",16.068001,-1.55,299500,{"date":819,"open":592,"high":510,"low":624,"close":609,"change":453,"percent_change":678,"volume":820,"transactions":9,"vwap":609},"2026-05-22",205200,{"date":822,"open":520,"high":592,"low":520,"close":624,"change":453,"percent_change":678,"volume":823,"transactions":9,"vwap":624},"2026-05-21",218600,{"date":825,"open":601,"high":611,"low":601,"close":602,"change":357,"percent_change":503,"volume":826,"transactions":9,"vwap":602},"2026-05-20",163200,{"date":828,"open":528,"high":829,"low":643,"close":830,"change":322,"percent_change":799,"volume":831,"transactions":9,"vwap":830},"2026-05-19",16.049999,15.98,206500,{"date":833,"open":834,"high":829,"low":835,"close":641,"change":207,"percent_change":208,"volume":836,"transactions":9,"vwap":641},"2026-05-18",15.915,15.85,346500,{"date":838,"open":593,"high":839,"low":593,"close":704,"change":217,"percent_change":217,"volume":840,"transactions":9,"vwap":704},"2026-05-15",15.988,168400,{"date":842,"open":704,"high":806,"low":509,"close":704,"change":843,"percent_change":407,"volume":844,"transactions":9,"vwap":704},"2026-05-14",0.02,235600,{"date":846,"open":601,"high":520,"low":643,"close":509,"change":322,"percent_change":799,"volume":847,"transactions":9,"vwap":509},"2026-05-13",233300,{"date":849,"open":768,"high":850,"low":768,"close":601,"change":281,"percent_change":682,"volume":851,"transactions":9,"vwap":601},"2026-05-12",15.995,330200,{"date":853,"open":774,"high":687,"low":774,"close":593,"change":843,"percent_change":407,"volume":854,"transactions":9,"vwap":593},"2026-05-11",392400,{"date":856,"open":576,"high":519,"low":576,"close":774,"change":634,"percent_change":635,"volume":857,"transactions":9,"vwap":774},"2026-05-08",257400,{"date":859,"open":774,"high":783,"low":558,"close":835,"change":843,"percent_change":407,"volume":860,"transactions":9,"vwap":835},"2026-05-07",350200,{"date":862,"open":519,"high":863,"low":527,"close":768,"change":322,"percent_change":799,"volume":864,"transactions":9,"vwap":768},"2026-05-06",15.904,437700,{"date":866,"open":593,"high":728,"low":593,"close":593,"change":199,"percent_change":625,"volume":867,"transactions":9,"vwap":593},"2026-05-05",380400,{"date":869,"open":534,"high":643,"low":534,"close":768,"change":322,"percent_change":799,"volume":870,"transactions":9,"vwap":768},"2026-05-04",603200,{"date":872,"open":728,"high":830,"low":593,"close":593,"change":635,"percent_change":811,"volume":873,"transactions":9,"vwap":593},"2026-05-01",430200,{"date":875,"open":543,"high":509,"low":543,"close":728,"change":377,"percent_change":331,"volume":876,"transactions":9,"vwap":728},"2026-04-30",672400,{"date":878,"open":536,"high":728,"low":879,"close":687,"change":72,"percent_change":880,"volume":881,"transactions":9,"vwap":687},"2026-04-29",15.817,0.44,363900,{"date":883,"open":722,"high":593,"low":722,"close":774,"change":357,"percent_change":503,"volume":884,"transactions":9,"vwap":774},"2026-04-28",294200,{"date":886,"open":567,"high":887,"low":567,"close":527,"change":157,"percent_change":888,"volume":889,"transactions":9,"vwap":527},"2026-04-27",15.825,-1.5,363200,{"date":891,"open":641,"high":611,"low":830,"close":710,"change":357,"percent_change":503,"volume":892,"transactions":9,"vwap":710},"2026-04-24",304600,{"date":894,"open":528,"high":710,"low":584,"close":520,"change":217,"percent_change":217,"volume":895,"transactions":9,"vwap":520},"2026-04-23",255200,{"date":897,"open":643,"high":806,"low":643,"close":520,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":520},"2026-04-22",0.09,0.57,230200,{"date":902,"open":509,"high":903,"low":783,"close":687,"change":145,"percent_change":266,"volume":904,"transactions":9,"vwap":687},"2026-04-21",15.955,243100,{"date":906,"open":783,"high":601,"low":783,"close":643,"change":217,"percent_change":217,"volume":907,"transactions":9,"vwap":643},"2026-04-20",236400,{"date":909,"open":829,"high":677,"low":519,"close":643,"change":635,"percent_change":811,"volume":910,"transactions":9,"vwap":643},"2026-04-17",348900,{"date":912,"open":705,"high":710,"low":687,"close":705,"change":217,"percent_change":217,"volume":913,"transactions":9,"vwap":705},"2026-04-16",281300,{"date":915,"open":729,"high":729,"low":643,"close":705,"change":322,"percent_change":799,"volume":916,"transactions":9,"vwap":705},"2026-04-15",216800,{"date":918,"open":528,"high":829,"low":687,"close":602,"change":460,"percent_change":919,"volume":920,"transactions":9,"vwap":602},"2026-04-14",0.75,670000,{"date":922,"open":722,"high":509,"low":722,"close":519,"change":340,"percent_change":923,"volume":924,"transactions":9,"vwap":519},"2026-04-13",0.95,307900,{"date":926,"open":593,"high":536,"low":756,"close":545,"change":298,"percent_change":927,"volume":928,"transactions":9,"vwap":545},"2026-04-10",-0.63,303900,{"date":930,"open":931,"high":835,"low":931,"close":835,"change":281,"percent_change":537,"volume":932,"transactions":9,"vwap":835},"2026-04-09",15.6,346400,{"date":934,"open":835,"high":593,"low":761,"close":576,"change":935,"percent_change":936,"volume":753,"transactions":9,"vwap":576},"2026-04-08",0.26,1.68,{"date":938,"open":931,"high":585,"low":939,"close":940,"change":145,"percent_change":266,"volume":941,"transactions":9,"vwap":940},"2026-04-07",15.34,15.48,248800,{"date":943,"open":944,"high":585,"low":945,"close":568,"change":843,"percent_change":407,"volume":946,"transactions":9,"vwap":568},"2026-04-06",15.46,15.45,407000,{"date":948,"open":949,"high":950,"low":951,"close":940,"change":898,"percent_change":952,"volume":953,"transactions":9,"vwap":940},"2026-04-02",15.35,15.49,15.27,0.58,361600,{"date":955,"open":945,"high":950,"low":956,"close":577,"change":207,"percent_change":957,"volume":958,"transactions":9,"vwap":577},"2026-04-01",15.36,0.33,264300,{"date":960,"open":961,"high":577,"low":962,"close":939,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":939},"2026-03-31",15.3,15.179,0.23,1.52,461300,{"date":967,"open":968,"high":969,"low":26,"close":970,"change":417,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-30",15.25,15.305,15.11,-0.53,436300,{"date":974,"open":975,"high":961,"low":970,"close":976,"change":775,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-27",15.24,15.19,-0.72,1021400,{"date":980,"open":567,"high":567,"low":981,"close":961,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":961},"2026-03-26",15.29,-0.61,-3.83,478000,{"date":986,"open":593,"high":601,"low":534,"close":687,"change":225,"percent_change":987,"volume":988,"transactions":9,"vwap":687},"2026-03-25",0.63,502400,{"date":990,"open":545,"high":584,"low":991,"close":558,"change":377,"percent_change":331,"volume":992,"transactions":9,"vwap":558},"2026-03-24",15.66,422800,{"date":994,"open":601,"high":710,"low":527,"close":527,"change":217,"percent_change":217,"volume":995,"transactions":9,"vwap":527},"2026-03-23",408500,{"date":997,"open":704,"high":641,"low":534,"close":527,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":527},"2026-03-20",-0.2,-1.25,460800,{"date":1002,"open":835,"high":1003,"low":544,"close":520,"change":207,"percent_change":208,"volume":1004,"transactions":9,"vwap":520},"2026-03-19",16.048,323100,{"date":1006,"open":602,"high":1007,"low":643,"close":528,"change":799,"percent_change":1008,"volume":1009,"transactions":9,"vwap":528},"2026-03-18",16.138,-1.18,473400,{"date":1011,"open":510,"high":510,"low":729,"close":600,"change":72,"percent_change":880,"volume":1012,"transactions":9,"vwap":600},"2026-03-17",160300,{"date":1014,"open":519,"high":729,"low":519,"close":611,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":611},"2026-03-16",0.2,1.26,323500,{"date":1019,"open":829,"high":829,"low":783,"close":783,"change":322,"percent_change":799,"volume":1020,"transactions":9,"vwap":783},"2026-03-13",220700,{"date":1022,"open":593,"high":829,"low":593,"close":519,"change":266,"percent_change":1023,"volume":1024,"transactions":9,"vwap":519},"2026-03-12",-0.81,310500,{"date":1026,"open":624,"high":686,"low":1027,"close":806,"change":322,"percent_change":799,"volume":1028,"transactions":9,"vwap":806},"2026-03-11",15.975,373000,{"date":1030,"open":224,"high":224,"low":641,"close":779,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":779},"2026-03-10",-0.14,-0.86,598500,{"date":1035,"open":835,"high":1036,"low":835,"close":501,"change":1037,"percent_change":174,"volume":1038,"transactions":9,"vwap":501},"2026-03-09",16.249,0.16,541700,{"date":1040,"open":729,"high":1041,"low":601,"close":710,"change":315,"percent_change":1042,"volume":1043,"transactions":9,"vwap":710},"2026-03-06",16.125,-1.05,724500,{"date":1045,"open":244,"high":214,"low":1046,"close":216,"change":650,"percent_change":651,"volume":1047,"transactions":9,"vwap":216},"2026-03-05",16.135,655400,{"date":1049,"open":188,"high":440,"low":235,"close":214,"change":121,"percent_change":399,"volume":1050,"transactions":9,"vwap":214},"2026-03-04",673000,{"date":1052,"open":232,"high":20,"low":511,"close":242,"change":162,"percent_change":256,"volume":1053,"transactions":9,"vwap":242},"2026-03-03",882100,{"date":1055,"open":196,"high":1056,"low":254,"close":1056,"change":281,"percent_change":385,"volume":1057,"transactions":9,"vwap":1056},"2026-03-02",16.74,505400,{"date":1059,"open":297,"high":264,"low":376,"close":314,"change":38,"percent_change":1060,"volume":1061,"transactions":9,"vwap":314},"2026-02-27",-1.31,541100,{"date":1063,"open":272,"high":272,"low":1064,"close":262,"change":217,"percent_change":217,"volume":1065,"transactions":9,"vwap":262},"2026-02-26",16.679,311400,{"date":1067,"open":288,"high":1068,"low":288,"close":262,"change":1015,"percent_change":1069,"volume":1070,"transactions":9,"vwap":262},"2026-02-25",16.935,1.2,300900,{"date":1072,"open":189,"high":1073,"low":415,"close":197,"change":121,"percent_change":977,"volume":1074,"transactions":9,"vwap":197},"2026-02-24",16.734,396300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":339,"change":157,"percent_change":1080,"volume":1081,"transactions":9,"vwap":339},"2026-02-23",17.01,17.08,16.715,-1.41,600200,{"date":1083,"open":1084,"high":1085,"low":264,"close":1077,"change":407,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1077},"2026-02-20",16.93,17.09,0.77,433300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":274,"change":635,"percent_change":150,"volume":1093,"transactions":9,"vwap":274},"2026-02-19",16.92,16.965,16.79,702000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":285,"change":634,"percent_change":635,"volume":1099,"transactions":9,"vwap":285},"2026-02-18",17,17.185,16.9,401300,{"date":1101,"open":262,"high":1078,"low":314,"close":275,"change":377,"percent_change":331,"volume":1102,"transactions":9,"vwap":275},"2026-02-17",580300,{"date":1104,"open":1096,"high":1105,"low":1106,"close":285,"change":417,"percent_change":1107,"volume":1108,"transactions":9,"vwap":285},"2026-02-13",17.16,16.795,-0.47,617300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-02-12",17.32,17.44,16.97,17.02,-0.29,-1.68,431100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":441,"percent_change":246,"volume":1124,"transactions":9,"vwap":1123},"2026-02-11",17.49,17.5,17.18,17.31,253000,{"date":1126,"open":1120,"high":1120,"low":1127,"close":1127,"change":266,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-10",17.35,-0.74,305400,{"date":1131,"open":1132,"high":1121,"low":1132,"close":1133,"change":935,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-09",17.2,17.48,1.51,605000,{"date":1137,"open":1096,"high":1138,"low":1096,"close":1139,"change":751,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-06",17.3,17.22,2.01,556400,{"date":1143,"open":275,"high":1144,"low":1145,"close":274,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":274},"2026-02-05",17.089001,16.73,-0.37,-2.14,1058000,{"date":1150,"open":1127,"high":1151,"low":275,"close":1152,"change":298,"percent_change":126,"volume":1153,"transactions":9,"vwap":1152},"2026-02-04",17.389,17.25,680300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1127,"change":162,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1127},"2026-02-03",17.6,17.638,17.11,-1.42,571700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1156,"change":625,"percent_change":1166,"volume":1129,"transactions":9,"vwap":1156},"2026-02-02",17.41,17.635,17.4,1.09,{"date":1168,"open":1121,"high":1156,"low":1127,"close":1163,"change":1031,"percent_change":744,"volume":1169,"transactions":9,"vwap":1163},"2026-01-30",443900,{"date":1171,"open":1172,"high":1172,"low":1152,"close":1173,"change":692,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-29",17.69,17.55,-0.51,578800,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":377,"percent_change":331,"volume":1181,"transactions":9,"vwap":1180},"2026-01-28",17.72,17.52,17.64,420200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":116,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-01-27",17.75,17.76,17.62,17.63,-1.78,302400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":460,"percent_change":180,"volume":1196,"transactions":9,"vwap":1195},"2026-01-26",17.9,18.025,17.888,17.95,428700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":447,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-23",17.91,17.945,17.807,17.83,-0.28,479100,{"date":1206,"open":1207,"high":1208,"low":1185,"close":1207,"change":407,"percent_change":461,"volume":1209,"transactions":9,"vwap":1207},"2026-01-22",17.88,17.935,333500,{"date":1211,"open":1212,"high":1202,"low":1213,"close":1184,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1184},"2026-01-21",17.33,17.29,0.54,3.14,892200,{"date":1218,"open":1156,"high":1156,"low":1105,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-01-20",17.21,-0.67,-3.75,1191200,{"date":1224,"open":1225,"high":1225,"low":1202,"close":1207,"change":441,"percent_change":38,"volume":1226,"transactions":9,"vwap":1207},"2026-01-16",18,231900,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1037,"percent_change":341,"volume":1232,"transactions":9,"vwap":1231},"2026-01-15",17.82,18.030001,17.92,438200,{"date":1234,"open":1202,"high":1202,"low":1235,"close":1185,"change":417,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1185},"2026-01-14",17.555,-0.45,490900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1031,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-01-13",17.96,18.01,17.802,17.84,-0.78,350000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":72,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-12",17.85,17.98,17.77,0.39,396000,{"date":1254,"open":1255,"high":1240,"low":1256,"close":1199,"change":190,"percent_change":764,"volume":1257,"transactions":9,"vwap":1199},"2026-01-09",17.74,17.73,394000,{"date":1259,"open":1184,"high":1260,"low":1261,"close":1255,"change":634,"percent_change":635,"volume":1262,"transactions":9,"vwap":1255},"2026-01-08",17.8,17.684,347200,{"date":1264,"open":1184,"high":1207,"low":1265,"close":1184,"change":377,"percent_change":331,"volume":1266,"transactions":9,"vwap":1184},"2026-01-07",17.71,375700,{"date":1268,"open":1187,"high":1260,"low":1269,"close":1255,"change":281,"percent_change":659,"volume":1270,"transactions":9,"vwap":1255},"2026-01-06",17.615,540300,{"date":1272,"open":1173,"high":1256,"low":1173,"close":1187,"change":72,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1187},"2026-01-05",0.4,819300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":217,"percent_change":217,"volume":1280,"transactions":9,"vwap":1279},"2026-01-02",17.58,17.726,17.56,385900,{"date":1282,"open":1283,"high":1284,"low":1173,"close":1279,"change":298,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1279},"2025-12-31",17.66,17.7,-0.57,460600,{"date":1288,"open":1156,"high":1289,"low":1156,"close":1283,"change":217,"percent_change":217,"volume":1290,"transactions":9,"vwap":1283},"2025-12-30",17.78,581200,{"date":1292,"open":1279,"high":1293,"low":1279,"close":1283,"change":377,"percent_change":331,"volume":1294,"transactions":9,"vwap":1283},"2025-12-29",17.695,807200,{"date":1296,"open":1283,"high":1255,"low":1156,"close":1297,"change":843,"percent_change":281,"volume":1298,"transactions":9,"vwap":1297},"2025-12-26",17.65,318900,{"date":1300,"open":1301,"high":1302,"low":1156,"close":1187,"change":634,"percent_change":635,"volume":1303,"transactions":9,"vwap":1187},"2025-12-24",17.61,17.735,275700,{"date":1305,"open":1306,"high":1284,"low":1306,"close":1180,"change":1203,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1180},"2025-12-23",17.59,-1.56,601300,{"date":1310,"open":1192,"high":1195,"low":1260,"close":1231,"change":460,"percent_change":180,"volume":1311,"transactions":9,"vwap":1231},"2025-12-22",374100,{"date":1313,"open":1180,"high":1260,"low":1314,"close":1260,"change":1037,"percent_change":88,"volume":1315,"transactions":9,"vwap":1260},"2025-12-19",17.588,285800,{"date":1317,"open":1318,"high":1178,"low":1318,"close":1180,"change":1037,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1180},"2025-12-18",17.45,0.92,384000,{"date":1322,"open":1156,"high":1186,"low":1112,"close":1133,"change":367,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1133},"2025-12-17",-0.85,351800,{"date":1326,"open":1327,"high":1180,"low":1328,"close":1187,"change":898,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1187},"2025-12-16",17.47,17.459,0.51,230600,{"date":1332,"open":1156,"high":1156,"low":1318,"close":1333,"change":217,"percent_change":217,"volume":1334,"transactions":9,"vwap":1333},"2025-12-15",17.54,354400,{"date":1336,"open":1297,"high":1297,"low":1337,"close":1333,"change":775,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1333},"2025-12-12",17.38,-0.62,292200,{"date":1341,"open":1179,"high":1172,"low":1179,"close":1297,"change":199,"percent_change":190,"volume":1342,"transactions":9,"vwap":1297},"2025-12-11",276900,{"date":1344,"open":1345,"high":1297,"low":1346,"close":1186,"change":963,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1186},"2025-12-10",17.36,17.34,1.32,254700,{"date":1350,"open":1351,"high":1121,"low":1352,"close":1352,"change":775,"percent_change":927,"volume":1353,"transactions":9,"vwap":1352},"2025-12-09",17.42,17.39,218300,{"date":1355,"open":1306,"high":1156,"low":1165,"close":1121,"change":441,"percent_change":246,"volume":1356,"transactions":9,"vwap":1121},"2025-12-08",284900,{"date":1358,"open":1359,"high":1297,"low":1121,"close":1333,"change":322,"percent_change":315,"volume":1360,"transactions":9,"vwap":1333},"2025-12-05",17.53,362700,{"date":1362,"open":1173,"high":1156,"low":1327,"close":1363,"change":377,"percent_change":331,"volume":1364,"transactions":9,"vwap":1363},"2025-12-04",17.57,338800,{"date":1366,"open":1121,"high":1156,"low":1367,"close":1279,"change":357,"percent_change":963,"volume":1368,"transactions":9,"vwap":1279},"2025-12-03",17.466,443800,{"date":1370,"open":1121,"high":1277,"low":1371,"close":1179,"change":460,"percent_change":682,"volume":1372,"transactions":9,"vwap":1179},"2025-12-02",17.46,286600,{"date":1374,"open":1375,"high":1279,"low":1375,"close":1165,"change":322,"percent_change":315,"volume":1376,"transactions":9,"vwap":1165},"2025-12-01",17.28,479200,{"date":1378,"open":1121,"high":1184,"low":1337,"close":1379,"change":22,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-11-28",17.43,-0.4,416100,{"date":1383,"open":1379,"high":1187,"low":1345,"close":1121,"change":453,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1121},"2025-11-26",0.46,496500,{"date":1387,"open":1388,"high":1379,"low":275,"close":1351,"change":190,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1351},"2025-11-25",17.059999,0.99,376400,{"date":1392,"open":289,"high":1138,"low":289,"close":1152,"change":1393,"percent_change":14,"volume":1394,"transactions":9,"vwap":1152},"2025-11-24",0.56,636200,{"date":1396,"open":376,"high":1397,"low":618,"close":355,"change":322,"percent_change":323,"volume":1398,"transactions":9,"vwap":355},"2025-11-21",16.81,1040200,{"date":1400,"open":1133,"high":1284,"low":355,"close":1401,"change":1236,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-11-20",16.72,-2.62,894300,{"date":1405,"open":1105,"high":1127,"low":1406,"close":1407,"change":290,"percent_change":807,"volume":1408,"transactions":9,"vwap":1407},"2025-11-19",16.975,17.17,389100,{"date":1410,"open":1411,"high":1138,"low":1412,"close":1413,"change":157,"percent_change":247,"volume":1414,"transactions":9,"vwap":1413},"2025-11-18",17.12,16.865,17.030001,509100,{"date":1416,"open":1163,"high":1277,"low":1105,"close":1417,"change":246,"percent_change":1060,"volume":1418,"transactions":9,"vwap":1417},"2025-11-17",17.27,443300,{"date":1420,"open":1138,"high":1180,"low":1138,"close":1121,"change":145,"percent_change":775,"volume":1421,"transactions":9,"vwap":1121},"2025-11-14",314500,{"date":1423,"open":1184,"high":1424,"low":1425,"close":1179,"change":246,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1179},"2025-11-13",17.825,17.425,-1.3,521600,{"date":1429,"open":1430,"high":1431,"low":1184,"close":1184,"change":145,"percent_change":775,"volume":1432,"transactions":9,"vwap":1184},"2025-11-12",17.89,17.94,217900,{"date":1434,"open":1256,"high":1231,"low":1256,"close":1250,"change":634,"percent_change":635,"volume":1435,"transactions":9,"vwap":1250},"2025-11-11",328900,{"date":1437,"open":1277,"high":1438,"low":1439,"close":1289,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1289},"2025-11-10",17.86,17.51,0.41,2.36,1226300,{"date":1444,"open":1127,"high":1165,"low":1445,"close":1446,"change":145,"percent_change":121,"volume":1447,"transactions":9,"vwap":1446},"2025-11-07",17.07,17.37,543900,{"date":1449,"open":1297,"high":1450,"low":1446,"close":1352,"change":157,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1352},"2025-11-06",17.67,-1.36,296500,{"date":1454,"open":1327,"high":1455,"low":1351,"close":1187,"change":1037,"percent_change":1319,"volume":1456,"transactions":9,"vwap":1187},"2025-11-05",17.681,324700,{"date":1458,"open":1121,"high":1186,"low":1165,"close":1327,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1327},"2025-11-04",-0.26,-1.47,328700,{"date":1463,"open":1185,"high":1248,"low":1464,"close":1256,"change":217,"percent_change":217,"volume":1465,"transactions":9,"vwap":1256},"2025-11-03",17.603,356800,{"date":1467,"open":1192,"high":1468,"low":1469,"close":1256,"change":322,"percent_change":315,"volume":1470,"transactions":9,"vwap":1256},"2025-10-31",17.952,17.627,364700,{"date":1472,"open":1473,"high":1240,"low":1474,"close":1185,"change":22,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1185},"2025-10-30",17.87,17.715,-0.39,406600,{"date":1478,"open":1207,"high":1479,"low":1184,"close":1202,"change":692,"percent_change":644,"volume":1480,"transactions":9,"vwap":1202},"2025-10-29",18.09,524000,{"date":1482,"open":1483,"high":1484,"low":1192,"close":1231,"change":23,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1231},"2025-10-28",18.049999,18.084999,-2.29,471900,{"date":1488,"open":1489,"high":25,"low":1490,"close":1491,"change":332,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-10-27",18.2,18.19,18.34,2,918400,{"date":1495,"open":1202,"high":1496,"low":1202,"close":1249,"change":290,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1249},"2025-10-24",18.07,0.78,438000,{"date":1500,"open":1173,"high":1243,"low":1173,"close":1243,"change":331,"percent_change":751,"volume":1501,"transactions":9,"vwap":1243},"2025-10-23",170400,{"date":1503,"open":1184,"high":1504,"low":1165,"close":1289,"change":298,"percent_change":693,"volume":1505,"transactions":9,"vwap":1289},"2025-10-22",17.81,299800,{"date":1507,"open":1260,"high":1199,"low":1450,"close":1207,"change":331,"percent_change":751,"volume":1508,"transactions":9,"vwap":1207},"2025-10-21",266400,{"date":1510,"open":1165,"high":1243,"low":1165,"close":1229,"change":678,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1229},"2025-10-20",2.89,315200,{"date":1514,"open":1077,"high":1212,"low":262,"close":1111,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1111},"2025-10-17",0.42,2.49,535400,{"date":1519,"open":1165,"high":1306,"low":1520,"close":1098,"change":693,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1098},"2025-10-16",16.86,-3.21,615000,{"date":1524,"open":1284,"high":1289,"low":1417,"close":1371,"change":1031,"percent_change":744,"volume":1525,"transactions":9,"vwap":1371},"2025-10-15",257000,{"date":1527,"open":1337,"high":1528,"low":1152,"close":1156,"change":121,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1156},"2025-10-14",17.749,-0.68,330900,{"date":1532,"open":1255,"high":1185,"low":1439,"close":1178,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1178},"2025-10-13",0.53,3.08,317600,{"date":1537,"open":1538,"high":1539,"low":1105,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-10-10",18.1,18.15,17.19,-0.89,-4.92,1027600,{"date":1545,"open":1479,"high":1539,"low":1431,"close":1546,"change":441,"percent_change":38,"volume":803,"transactions":9,"vwap":1546},"2025-10-09",18.08,{"date":1548,"open":1225,"high":1549,"low":1192,"close":1550,"change":424,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-08",18.14,18.12,1.17,327000,{"date":1554,"open":1538,"high":1539,"low":1438,"close":1199,"change":121,"percent_change":1220,"volume":1555,"transactions":9,"vwap":1199},"2025-10-07",322700,{"date":1557,"open":1558,"high":1538,"low":1195,"close":1230,"change":843,"percent_change":281,"volume":1559,"transactions":9,"vwap":1230},"2025-10-06",18.02,480400,{"date":1561,"open":1225,"high":1539,"low":1231,"close":1241,"change":635,"percent_change":1562,"volume":800,"transactions":9,"vwap":1241},"2025-10-03",-0.33,{"date":1564,"open":1550,"high":1565,"low":1225,"close":1496,"change":417,"percent_change":594,"volume":1566,"transactions":9,"vwap":1496},"2025-10-02",18.18,641500,{"date":1568,"open":1438,"high":1539,"low":1438,"close":1539,"change":340,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1539},"2025-10-01",0.83,313900,{"date":1572,"open":1438,"high":1483,"low":1573,"close":1225,"change":322,"percent_change":315,"volume":1574,"transactions":9,"vwap":1225},"2025-09-30",17.855,478600,{"date":1576,"open":1225,"high":1549,"low":1231,"close":1230,"change":357,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1230},"2025-09-29",0.22,642500,{"date":1580,"open":1248,"high":1225,"low":1265,"close":1581,"change":1577,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-09-26",17.99,1.24,461600,{"date":1585,"open":1504,"high":1430,"low":1586,"close":1250,"change":23,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1250},"2025-09-25",17.652,-2.31,261200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1490,"change":377,"percent_change":331,"volume":679,"transactions":9,"vwap":1490},"2025-09-24",18.25,18.275,18.059999,{"date":1595,"open":1596,"high":1596,"low":1538,"close":1565,"change":121,"percent_change":53,"volume":719,"transactions":9,"vwap":1565},"2025-09-23",18.4,{"date":1598,"open":1489,"high":25,"low":1489,"close":1599,"change":217,"percent_change":217,"volume":1600,"transactions":9,"vwap":1599},"2025-09-22",18.3,250500,{"date":1602,"open":25,"high":25,"low":1603,"close":1599,"change":322,"percent_change":650,"volume":1604,"transactions":9,"vwap":1599},"2025-09-19",18.22,337300,{"date":1606,"open":1591,"high":1607,"low":1608,"close":1609,"change":190,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-09-18",18.41,18.245,18.33,0.94,432800,{"date":1613,"open":1550,"high":1614,"low":1615,"close":1616,"change":331,"percent_change":957,"volume":1617,"transactions":9,"vwap":1616},"2025-09-17",18.316,18.040001,18.16,485800,{"date":1619,"open":1616,"high":1620,"low":1621,"close":1538,"change":298,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1538},"2025-09-16",18.189,18.073,-0.55,265100,{"date":1625,"open":1593,"high":1626,"low":1593,"close":1489,"change":281,"percent_change":226,"volume":1627,"transactions":9,"vwap":1489},"2025-09-15",18.23,348700,{"date":1629,"open":1207,"high":1565,"low":1207,"close":1479,"change":331,"percent_change":957,"volume":1630,"transactions":9,"vwap":1479},"2025-09-12",370300,{"date":1632,"open":1184,"high":1538,"low":1184,"close":1230,"change":200,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1230},"2025-09-11",1.01,498500,{"date":1636,"open":1243,"high":1637,"low":1184,"close":1248,"change":207,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1248},"2025-09-10",17.93,0.28,324200,{"date":1641,"open":1283,"high":1229,"low":1642,"close":1260,"change":898,"percent_change":1329,"volume":1643,"transactions":9,"vwap":1260},"2025-09-09",17.601,318200,{"date":1645,"open":1333,"high":1289,"low":1333,"close":1265,"change":200,"percent_change":111,"volume":1646,"transactions":9,"vwap":1265},"2025-09-08",321200,{"date":1648,"open":1649,"high":1473,"low":1165,"close":1359,"change":377,"percent_change":331,"volume":1650,"transactions":9,"vwap":1359},"2025-09-05",17.68,399900,{"date":1652,"open":1653,"high":1333,"low":1654,"close":1179,"change":521,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1179},"2025-09-04",17.26,17.15,2.22,501800,{"date":1658,"open":1659,"high":1127,"low":1660,"close":1661,"change":225,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-03",17.040001,17.0049992,17.14,0.59,442900,{"date":1665,"open":1098,"high":1659,"low":1145,"close":1659,"change":101,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1659},"2025-09-02",-1.73,591600,{"date":1669,"open":1163,"high":1314,"low":1653,"close":1346,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1346},"2025-08-29",-0.27,-1.53,336900,{"date":1674,"open":1165,"high":1180,"low":1165,"close":1301,"change":1015,"percent_change":560,"volume":1675,"transactions":9,"vwap":1301},"2025-08-28",324300,{"date":1677,"open":1111,"high":1133,"low":1123,"close":1163,"change":447,"percent_change":1115,"volume":1678,"transactions":9,"vwap":1163},"2025-08-27",250100,{"date":1680,"open":1127,"high":1327,"low":1375,"close":1371,"change":162,"percent_change":1080,"volume":1681,"transactions":9,"vwap":1371},"2025-08-26",243700,{"date":1683,"open":1333,"high":1684,"low":1333,"close":1265,"change":441,"percent_change":246,"volume":1685,"transactions":9,"vwap":1265},"2025-08-25",17.779,332400,{"date":1687,"open":1411,"high":1289,"low":1411,"close":1184,"change":180,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1184},"2025-08-22",3.92,659800,{"date":1691,"open":1445,"high":1407,"low":1692,"close":1078,"change":266,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1078},"2025-08-21",17.0090008,-0.76,215100,{"date":1696,"open":1540,"high":1697,"low":1096,"close":1219,"change":145,"percent_change":121,"volume":1698,"transactions":9,"vwap":1219},"2025-08-20",17.23,323400,{"date":1700,"open":1138,"high":1121,"low":1122,"close":1697,"change":121,"percent_change":167,"volume":1701,"transactions":9,"vwap":1697},"2025-08-19",358700,{"date":1703,"open":1345,"high":1379,"low":1152,"close":1127,"change":207,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1127},"2025-08-18",0.29,400300,{"date":1707,"open":1213,"high":1708,"low":1375,"close":1138,"change":367,"percent_change":1032,"volume":1709,"transactions":9,"vwap":1138},"2025-08-15",17.524,461700,{"date":1711,"open":1337,"high":1712,"low":1152,"close":1318,"change":266,"percent_change":1128,"volume":1713,"transactions":9,"vwap":1318},"2025-08-14",17.605,273200,{"date":1715,"open":1179,"high":1248,"low":1163,"close":1277,"change":625,"percent_change":1166,"volume":1716,"transactions":9,"vwap":1277},"2025-08-13",1005400,{"date":1718,"open":1098,"high":1112,"low":1098,"close":1352,"change":1533,"percent_change":1215,"volume":1719,"transactions":9,"vwap":1352},"2025-08-12",762700,{"date":1721,"open":1722,"high":1411,"low":1723,"close":1520,"change":315,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1520},"2025-08-11",17.049999,16.855,-1,3286100,{"date":1727,"open":1098,"high":1728,"low":1729,"close":1413,"change":1037,"percent_change":923,"volume":1730,"transactions":9,"vwap":1413},"2025-08-08",17.13,16.858,549000,{"date":1732,"open":1096,"high":1733,"low":339,"close":263,"change":692,"percent_change":971,"volume":1734,"transactions":9,"vwap":263},"2025-08-07",17.239,382900,{"date":1736,"open":264,"high":273,"low":288,"close":1737,"change":424,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-08-06",16.96,1.25,357100,{"date":1741,"open":329,"high":1742,"low":354,"close":288,"change":417,"percent_change":106,"volume":1743,"transactions":9,"vwap":288},"2025-08-05",16.867,315900,{"date":1745,"open":197,"high":289,"low":197,"close":329,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":329},"2025-08-04",0.35,2.12,436000,{"date":1750,"open":17,"high":1145,"low":1751,"close":440,"change":1752,"percent_change":1147,"volume":1753,"transactions":9,"vwap":440},"2025-08-01",16.46,-0.36,753800,{"date":1755,"open":1096,"high":1213,"low":1756,"close":289,"change":315,"percent_change":1724,"volume":1757,"transactions":9,"vwap":289},"2025-07-31",16.772,637500,{"date":1759,"open":1653,"high":1138,"low":1098,"close":1077,"change":367,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1077},"2025-07-30",-0.87,554300,{"date":1763,"open":1152,"high":1764,"low":1765,"close":1105,"change":650,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1105},"2025-07-29",17.435,17.121,-0.92,565100,{"date":1769,"open":1173,"high":1363,"low":1219,"close":1111,"change":1236,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1111},"2025-07-28",-2.53,583900,{"date":1773,"open":1301,"high":1243,"low":1359,"close":1250,"change":199,"percent_change":190,"volume":1774,"transactions":9,"vwap":1250},"2025-07-25",405900,{"date":1776,"open":1184,"high":1249,"low":1359,"close":1255,"change":72,"percent_change":1273,"volume":1777,"transactions":9,"vwap":1255},"2025-07-24",493500,{"date":1779,"open":1371,"high":1255,"low":1152,"close":1450,"change":477,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1450},"2025-07-23",2.14,391900,{"date":1783,"open":1111,"high":1337,"low":1158,"close":1138,"change":217,"percent_change":217,"volume":1784,"transactions":9,"vwap":1138},"2025-07-22",371000,{"date":1786,"open":1123,"high":1787,"low":1375,"close":1138,"change":331,"percent_change":1746,"volume":1788,"transactions":9,"vwap":1138},"2025-07-21",17.808,591800,{"date":1790,"open":1165,"high":1173,"low":1654,"close":1791,"change":650,"percent_change":1766,"volume":1792,"transactions":9,"vwap":1791},"2025-07-18",17.24,453600,{"date":1794,"open":1722,"high":1120,"low":1722,"close":1165,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1165},"2025-07-17",0.3,1.75,610900,{"date":1799,"open":1219,"high":1791,"low":197,"close":1800,"change":447,"percent_change":1115,"volume":1801,"transactions":9,"vwap":1800},"2025-07-16",17.1,630500,{"date":1803,"open":1297,"high":1195,"low":1158,"close":1654,"change":1380,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1654},"2025-07-15",-2.28,712900,{"date":1807,"open":1333,"high":1808,"low":1809,"close":1173,"change":447,"percent_change":1203,"volume":1810,"transactions":9,"vwap":1173},"2025-07-14",17.614,17.331,453700,{"date":1812,"open":1192,"high":1225,"low":1173,"close":1156,"change":299,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1156},"2025-07-11",-3.3,708900,{"date":1816,"open":1225,"high":1817,"low":1248,"close":1489,"change":424,"percent_change":1551,"volume":1818,"transactions":9,"vwap":1489},"2025-07-10",18.44,518400,{"date":1820,"open":1260,"high":1821,"low":1178,"close":1581,"change":1746,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1581},"2025-07-09",18.28,1.98,440100,{"date":1825,"open":1483,"high":1821,"low":1186,"close":1180,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1180},"2025-07-08",-0.41,-2.27,561000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1483,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1483},"2025-07-07",18.67,18.78,17.889,-1.22,-6.33,1056700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":341,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-07-03",18.35,19.5,18.315,19.27,4.9,1991900,{"date":1846,"open":1847,"high":25,"low":1249,"close":25,"change":281,"percent_change":1848,"volume":1656,"transactions":9,"vwap":25},"2025-07-02",18.17,0.6,{"date":1850,"open":1609,"high":1851,"low":1483,"close":1852,"change":266,"percent_change":1853,"volume":1498,"transactions":9,"vwap":1852},"2025-07-01",18.36,18.26,-0.71,{"date":1855,"open":1225,"high":1856,"low":1192,"close":1857,"change":899,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-06-30",18.57,18.39,3.2,1055500,{"date":1861,"open":1186,"high":1851,"low":1345,"close":1229,"change":935,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1229},"2025-06-27",1.48,1055900,{"date":1865,"open":1800,"high":1297,"low":1866,"close":1279,"change":952,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1279},"2025-06-26",17.055,3.42,614600,{"date":1870,"open":1871,"high":1105,"low":1872,"close":272,"change":1475,"percent_change":1873,"volume":1874,"transactions":9,"vwap":272},"2025-06-25",16.91,16.888,-2.25,472800,{"date":1876,"open":1096,"high":1318,"low":275,"close":1446,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1446},"2025-06-24",0.68,4.07,655500,{"date":1881,"open":189,"high":306,"low":1882,"close":355,"change":357,"percent_change":358,"volume":1883,"transactions":9,"vwap":355},"2025-06-23",16.545,470100,{"date":1885,"open":1520,"high":1886,"low":354,"close":197,"change":998,"percent_change":1887,"volume":1888,"transactions":9,"vwap":197},"2025-06-20",16.915,-1.19,516800,{"date":1890,"open":1113,"high":1113,"low":338,"close":262,"change":775,"percent_change":1891,"volume":1892,"transactions":9,"vwap":262},"2025-06-18",-0.65,657800,{"date":1894,"open":272,"high":1077,"low":289,"close":1737,"change":145,"percent_change":121,"volume":1895,"transactions":9,"vwap":1737},"2025-06-17",453400,{"date":1897,"open":1213,"high":1898,"low":1090,"close":272,"change":298,"percent_change":1899,"volume":1900,"transactions":9,"vwap":272},"2025-06-16",17.333,-0.59,574100,{"date":1902,"open":1318,"high":1121,"low":275,"close":1078,"change":1853,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1078},"2025-06-13",-3.99,634300,{"date":1906,"open":1301,"high":1248,"low":1179,"close":1907,"change":281,"percent_change":659,"volume":1908,"transactions":9,"vwap":1907},"2025-06-12",17.79,364400,{"date":1910,"open":1195,"high":1593,"low":1173,"close":1649,"change":46,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1649},"2025-06-11",-1.17,1118300,{"date":1914,"open":1255,"high":1915,"low":1649,"close":1430,"change":225,"percent_change":1393,"volume":1916,"transactions":9,"vwap":1430},"2025-06-10",17.943,361300,{"date":1918,"open":1907,"high":1431,"low":1297,"close":1907,"change":377,"percent_change":331,"volume":1919,"transactions":9,"vwap":1907},"2025-06-09",424600,{"date":1921,"open":1289,"high":1496,"low":1186,"close":1289,"change":208,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1289},"2025-06-06",1.77,479300,{"date":1925,"open":1230,"high":1549,"low":1337,"close":1327,"change":236,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1327},"2025-06-05",-2.4,687200,{"date":1929,"open":1185,"high":1930,"low":1185,"close":1192,"change":453,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1192},"2025-06-04",18.137,0.45,337100,{"date":1934,"open":1179,"high":1225,"low":1179,"close":1229,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1229},"2025-06-03",0.32,1.83,469700,{"date":1939,"open":1371,"high":1359,"low":1940,"close":1121,"change":22,"percent_change":1380,"volume":1941,"transactions":9,"vwap":1121},"2025-06-02",17.131,440700,{"date":1943,"open":1195,"high":1225,"low":1111,"close":1363,"change":811,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1363},"2025-05-30",-2.12,499300,{"date":1947,"open":25,"high":25,"low":1243,"close":1195,"change":898,"percent_change":678,"volume":1948,"transactions":9,"vwap":1195},"2025-05-29",561300,{"date":1950,"open":1851,"high":1951,"low":1289,"close":1438,"change":1952,"percent_change":94,"volume":1953,"transactions":9,"vwap":1438},"2025-05-28",18.486,-0.54,421000,{"date":1955,"open":1615,"high":1956,"low":1256,"close":1596,"change":952,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1596},"2025-05-27",18.43,3.25,615600,{"date":1960,"open":1297,"high":1225,"low":1961,"close":1229,"change":723,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1229},"2025-05-23",17.531,-1.87,704800,{"date":1965,"open":1607,"high":1966,"low":1616,"close":1616,"change":1459,"percent_change":1080,"volume":1967,"transactions":9,"vwap":1616},"2025-05-22",18.5,688500,{"date":1969,"open":1970,"high":1971,"low":1851,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-05-21",19,19.049999,18.42,-0.96,-4.95,886000,{"date":1977,"open":1840,"high":1978,"low":1979,"close":1980,"change":971,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-05-20",19.68,19.030001,19.38,-2.66,573200,{"date":1984,"open":1985,"high":177,"low":1986,"close":1987,"change":22,"percent_change":150,"volume":1988,"transactions":9,"vwap":1987},"2025-05-19",19.4,19.02,19.91,647100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":73,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-05-16",19.65,20,19.374,19.98,2.41,558600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":357,"percent_change":424,"volume":2003,"transactions":9,"vwap":2002},"2025-05-15",19.3,19.78,18.98,19.51,674700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":417,"percent_change":1826,"volume":2010,"transactions":9,"vwap":2009},"2025-05-14",19.6,19.87,19.22,19.47,856100,{"date":2012,"open":1591,"high":2013,"low":1489,"close":2014,"change":1738,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-05-13",19.99,19.55,6.83,2808100,{"date":2018,"open":1152,"high":1599,"low":1158,"close":1599,"change":1822,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1599},"2025-05-12",12.13,2068900,{"date":2022,"open":440,"high":17,"low":501,"close":416,"change":22,"percent_change":236,"volume":2023,"transactions":9,"vwap":416},"2025-05-09",370900,{"date":2025,"open":20,"high":272,"low":2026,"close":2027,"change":460,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-05-08",16.28,16.39,0.74,587300,{"date":2031,"open":501,"high":215,"low":728,"close":235,"change":843,"percent_change":460,"volume":2032,"transactions":9,"vwap":235},"2025-05-07",610500,{"date":2034,"open":391,"high":2035,"low":686,"close":224,"change":594,"percent_change":2036,"volume":2037,"transactions":9,"vwap":224},"2025-05-06",16.565,-2.64,571000,{"date":2039,"open":1152,"high":2040,"low":374,"close":355,"change":167,"percent_change":2041,"volume":2042,"transactions":9,"vwap":355},"2025-05-05",17.259,-3.97,507900,{"date":2044,"open":1445,"high":2045,"low":2046,"close":1337,"change":408,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1337},"2025-05-02",17.643,17.018999,4.76,928500,{"date":2050,"open":2051,"high":1279,"low":243,"close":354,"change":843,"percent_change":460,"volume":2052,"transactions":9,"vwap":354},"2025-05-01",16.76,1497400,{"date":2054,"open":658,"high":364,"low":728,"close":255,"change":377,"percent_change":331,"volume":2055,"transactions":9,"vwap":255},"2025-04-30",691500,{"date":2057,"open":510,"high":264,"low":686,"close":243,"change":460,"percent_change":461,"volume":2058,"transactions":9,"vwap":243},"2025-04-29",447000,{"date":2060,"open":2027,"high":2061,"low":602,"close":415,"change":217,"percent_change":217,"volume":2062,"transactions":9,"vwap":415},"2025-04-28",16.655,669400,{"date":181,"open":245,"high":17,"low":729,"close":415,"change":225,"percent_change":226,"volume":2064,"transactions":9,"vwap":415},433400]