[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XV":3,"homepage-market-summary":30,"stock-historical-XV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XV","2026-10-08",{"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 Target 15 Distribution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.9316,3.6,"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},24.11,24.13,24.16,24.09,24.14,-0.03,-0.12,55931.891315,27.47,23.4,39832.83965050598,17.4,373,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":22,"is_up":39},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},34160,12468542.752277,-6.08,"2025-04-28",[183,186,195,205,215,225,234,243,252,259,268,277,286,296,306,314,323,333,344,352,360,368,377,387,396,405,413,421,428,436,442,448,457,467,476,484,492,500,507,515,522,531,538,544,552,560,569,577,585,590,594,603,610,616,621,628,633,640,648,654,662,668,678,686,689,694,700,704,708,712,715,719,724,730,736,739,743,747,754,757,760,763,766,771,775,779,783,787,792,797,801,805,809,813,817,822,826,831,837,841,846,853,858,862,866,872,879,883,889,893,896,900,905,909,912,916,921,926,931,936,941,944,949,954,959,962,967,976,982,988,995,1002,1010,1017,1022,1027,1033,1038,1045,1049,1054,1058,1062,1068,1076,1079,1086,1089,1091,1098,1103,1106,1111,1116,1123,1128,1133,1138,1142,1147,1153,1157,1163,1168,1171,1178,1184,1193,1198,1203,1208,1213,1217,1221,1226,1231,1237,1243,1251,1257,1262,1269,1275,1280,1283,1289,1294,1298,1302,1308,1313,1320,1326,1330,1334,1339,1343,1346,1348,1353,1360,1365,1371,1377,1383,1388,1392,1397,1402,1406,1411,1414,1419,1422,1427,1432,1437,1443,1450,1458,1462,1468,1476,1482,1486,1493,1498,1502,1507,1510,1517,1523,1530,1535,1538,1542,1547,1550,1555,1560,1565,1571,1575,1581,1585,1590,1595,1600,1603,1609,1613,1620,1624,1627,1630,1633,1637,1643,1648,1651,1656,1662,1667,1672,1674,1678,1681,1687,1691,1695,1698,1700,1702,1704,1707,1710,1714,1718,1721,1724,1727,1731,1737,1739,1744,1748,1754,1756,1758,1761,1764,1766,1770,1773,1776,1778,1783,1786,1789,1791,1793,1798,1801,1805,1809,1811,1813,1816,1818,1821,1824,1829,1834,1836,1840,1843,1846,1849,1854,1858,1861,1863,1866,1872,1876,1881,1885,1892,1895,1900,1905,1910,1914,1918,1922,1926,1929,1934,1937,1941,1947,1953,1957,1964,1970,1975,1979,1981,1985,1990,1992,1996,2001,2008,2010,2016,2023,2027,2031,2036,2041,2046,2053,2059,2062],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},346,24.1205,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",24.3,24.12,-0.144,-0.59,32578.104948,316,24.1804,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",24.3299,24.3599,24.284,-0.036,-0.15,40268.42852,326,24.3205,{"date":206,"open":207,"high":208,"low":19,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",24.23,24.3499,24.32,0.05,0.21,37701.927917,414,24.2746,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":168,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",24.25,24.2899,24.1813,24.27,0.5,39865.653446,330,24.243,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":210,"percent_change":211,"volume":231,"transactions":232,"vwap":233},"2026-10-01",24.1,24.1999,24.0305,24.15,43689.692386,381,24.1128,{"date":235,"open":236,"high":207,"low":237,"close":227,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",24.08,24.0551,0.06,0.25,46905.057063,359,24.1789,{"date":244,"open":227,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":184,"vwap":251},"2026-09-29",24.135,24.03,24.04,-0.11,-0.46,667396.1497,24.0367,{"date":253,"open":254,"high":254,"low":227,"close":230,"change":67,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",24.22,-0.21,47856.667203,370,24.1346,{"date":260,"open":217,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",24.29,24.2,-0.3,-1.22,49087.1452,343,24.2417,{"date":269,"open":270,"high":271,"low":272,"close":270,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",24.5,24.57,24.44,0,50760.98334,386,24.4919,{"date":278,"open":279,"high":280,"low":270,"close":270,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",24.67,24.69,-0.18,-0.73,51570.184665,427,24.6091,{"date":287,"open":288,"high":289,"low":290,"close":288,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",24.68,24.735,24.66,-0.04,-0.16,42825.081682,376,24.6979,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",24.62,24.81,24.72,0.11,0.45,93947.532582,591,24.7552,{"date":307,"open":271,"high":308,"low":309,"close":310,"change":22,"percent_change":23,"volume":311,"transactions":312,"vwap":313},"2026-09-18",24.64,24.525,24.61,62380.5068,483,24.5962,{"date":315,"open":316,"high":317,"low":316,"close":308,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",24.45,24.65,0.24,0.98,28407.136623,306,24.5983,{"date":324,"open":325,"high":326,"low":209,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",24.49,24.58,24.4,-0.08,-0.33,55763.5109,378,24.4698,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",24.56,24.6,24.4621,24.48,-0.06,-0.24,43158.046781,356,24.5254,{"date":345,"open":270,"high":346,"low":270,"close":347,"change":328,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",24.6053,24.54,-0.32,24422.65642,347,24.5635,{"date":353,"open":310,"high":354,"low":355,"close":298,"change":168,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",24.6307,24.55,0.49,28543.181005,382,24.5929,{"date":361,"open":310,"high":310,"low":362,"close":270,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",24.448,-0.1,-0.41,43323.435068,410,24.526,{"date":369,"open":370,"high":371,"low":336,"close":336,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",24.7,24.7797,-0.2,-0.81,44913.461185,388,24.7097,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",24.86,24.71,24.8,0.04,0.16,31596.210489,372,24.8131,{"date":388,"open":389,"high":390,"low":370,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",24.75,24.76,0.02,0.08,23707.615846,317,24.7374,{"date":397,"open":280,"high":398,"low":399,"close":400,"change":401,"percent_change":302,"volume":402,"transactions":403,"vwap":404},"2026-09-03",24.84,24.615,24.74,0.1099,23594.704589,350,24.7288,{"date":406,"open":407,"high":317,"low":407,"close":408,"change":409,"percent_change":356,"volume":410,"transactions":411,"vwap":412},"2026-09-02",24.53,24.6301,0.1201,26114.467028,323,24.6017,{"date":414,"open":370,"high":370,"low":270,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",24.51,-0.17,-0.69,40453.504276,384,24.5427,{"date":422,"open":370,"high":380,"low":423,"close":288,"change":424,"percent_change":328,"volume":425,"transactions":426,"vwap":427},"2026-08-31",24.515,-0.02,66337.273915,576,24.5978,{"date":429,"open":430,"high":379,"low":280,"close":370,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",24.82,-0.14,-0.56,65685.5843,402,24.7519,{"date":437,"open":310,"high":398,"low":336,"close":398,"change":211,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",0.85,67699.741412,329,24.6568,{"date":443,"open":444,"high":380,"low":347,"close":444,"change":348,"percent_change":445,"volume":446,"transactions":447,"vwap":408},"2026-08-26",24.63,-1.28,39479.401769,404,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":210,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",25,24.85,24.95,0.2,56739.844913,428,24.9411,{"date":458,"open":459,"high":450,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",24.96,24.83,24.9,-0.09,-0.36,136405.083978,669,24.914,{"date":468,"open":461,"high":469,"low":379,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",25.06,24.99,0.15,0.6,76204.707424,393,24.962,{"date":477,"open":478,"high":479,"low":299,"close":398,"change":201,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",24.91,24.94,-0.6,34088.418562,425,24.8945,{"date":485,"open":486,"high":450,"low":486,"close":470,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",24.87,0.07,0.28,41550.071891,279,24.9379,{"date":493,"open":459,"high":494,"low":495,"close":496,"change":462,"percent_change":463,"volume":497,"transactions":498,"vwap":499},"2026-08-18",24.9699,24.815,24.92,39900.218485,322,24.9124,{"date":501,"open":502,"high":502,"low":470,"close":503,"change":291,"percent_change":292,"volume":504,"transactions":505,"vwap":506},"2026-08-17",25.08,25.01,41185.988756,363,25.0401,{"date":508,"open":461,"high":509,"low":510,"close":511,"change":391,"percent_change":392,"volume":512,"transactions":513,"vwap":514},"2026-08-14",25.1,24.895,25.05,63112.325694,380,25.0136,{"date":516,"open":450,"high":517,"low":461,"close":518,"change":210,"percent_change":453,"volume":519,"transactions":520,"vwap":521},"2026-08-13",25.059,25.03,33694.8799,270,25.0165,{"date":523,"open":459,"high":470,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",24.8601,24.98,0.13,0.52,21649.996926,234,24.9235,{"date":532,"open":460,"high":461,"low":533,"close":451,"change":534,"percent_change":168,"volume":535,"transactions":536,"vwap":537},"2026-08-11",24.825,0.03,34316.336529,277,24.8652,{"date":539,"open":540,"high":461,"low":430,"close":430,"change":541,"percent_change":416,"volume":542,"transactions":350,"vwap":543},"2026-08-10",24.89,-0.0418,40609.049008,24.8663,{"date":545,"open":546,"high":461,"low":280,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":505,"vwap":551},"2026-08-07",24.73,24.8618,0.1818,0.74,31118.278133,24.79,{"date":553,"open":554,"high":554,"low":555,"close":288,"change":556,"percent_change":255,"volume":557,"transactions":558,"vwap":559},"2026-08-06",24.78,24.6051,-0.052,21991.13059,252,24.7086,{"date":561,"open":554,"high":450,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",24.7106,24.732,-0.175,-0.7,50019.530141,518,24.7581,{"date":570,"open":270,"high":452,"low":338,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",24.907,0.427,1.74,73251.342802,526,24.7474,{"date":578,"open":579,"high":326,"low":580,"close":338,"change":581,"percent_change":549,"volume":582,"transactions":583,"vwap":584},"2026-08-03",24.36,24.33,0.18,57383.889222,511,24.4722,{"date":586,"open":327,"high":327,"low":21,"close":188,"change":210,"percent_change":211,"volume":587,"transactions":588,"vwap":589},"2026-07-31",76487.3783,508,24.2721,{"date":591,"open":230,"high":261,"low":236,"close":217,"change":318,"percent_change":175,"volume":592,"transactions":455,"vwap":593},"2026-07-30",54566.500611,24.1677,{"date":595,"open":227,"high":596,"low":597,"close":598,"change":23,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",24.19,23.885,24.01,-0.5,95465.937847,612,23.9616,{"date":604,"open":254,"high":605,"low":189,"close":18,"change":38,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",24.4099,-1.91,59176.24506,590,24.2674,{"date":611,"open":370,"high":370,"low":612,"close":336,"change":382,"percent_change":383,"volume":613,"transactions":614,"vwap":615},"2026-07-27",24.47,94990.205464,540,24.5922,{"date":617,"open":308,"high":300,"low":355,"close":335,"change":339,"percent_change":340,"volume":618,"transactions":619,"vwap":620},"2026-07-24",121609.900106,424,24.6394,{"date":622,"open":288,"high":546,"low":407,"close":298,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",-0.22,-0.89,91359.5073,516,24.6328,{"date":629,"open":479,"high":479,"low":400,"close":398,"change":363,"percent_change":630,"volume":631,"transactions":275,"vwap":632},"2026-07-22",-0.4,47847.461416,24.8342,{"date":634,"open":336,"high":452,"low":336,"close":479,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",0.26,1.05,35400.74795,288,24.8363,{"date":641,"open":486,"high":486,"low":642,"close":288,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",24.6493,0.09,0.37,51896.174498,342,24.7139,{"date":649,"open":317,"high":380,"low":407,"close":650,"change":281,"percent_change":282,"volume":651,"transactions":652,"vwap":653},"2026-07-17",24.59,45091.867441,420,24.6308,{"date":655,"open":478,"high":478,"low":400,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-16",24.77,-0.13,-0.52,39372.667043,364,24.8163,{"date":663,"open":299,"high":664,"low":381,"close":461,"change":273,"percent_change":273,"volume":665,"transactions":666,"vwap":667},"2026-07-15",24.935,59992.7067,456,24.8925,{"date":669,"open":670,"high":671,"low":672,"close":461,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-14",24.88,24.97,24.7733,0.19,0.77,55823.57043,426,24.8911,{"date":679,"open":389,"high":680,"low":681,"close":380,"change":682,"percent_change":382,"volume":683,"transactions":684,"vwap":685},"2026-07-13",24.8043,24.705,0.01,41175.850784,318,24.7682,{"date":687,"open":430,"high":496,"low":290,"close":370,"change":201,"percent_change":480,"volume":688,"transactions":9,"vwap":370},"2026-07-10",84000,{"date":690,"open":486,"high":670,"low":280,"close":451,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":451},"2026-07-09",0.216,0.88,53100,{"date":695,"open":380,"high":380,"low":696,"close":697,"change":698,"percent_change":146,"volume":699,"transactions":9,"vwap":697},"2026-07-08",24.545,24.634,-0.046,56000,{"date":701,"open":390,"high":702,"low":317,"close":288,"change":363,"percent_change":630,"volume":703,"transactions":9,"vwap":288},"2026-07-07",24.93,37000,{"date":705,"open":298,"high":430,"low":298,"close":554,"change":706,"percent_change":141,"volume":707,"transactions":9,"vwap":554},"2026-07-06",0.17,28400,{"date":709,"open":381,"high":381,"low":407,"close":310,"change":248,"percent_change":710,"volume":711,"transactions":9,"vwap":310},"2026-07-02",-0.44,45300,{"date":713,"open":400,"high":389,"low":310,"close":300,"change":339,"percent_change":340,"volume":714,"transactions":9,"vwap":300},"2026-07-01",31800,{"date":716,"open":656,"high":381,"low":355,"close":554,"change":643,"percent_change":717,"volume":718,"transactions":9,"vwap":554},"2026-06-30",0.36,52500,{"date":720,"open":444,"high":370,"low":217,"close":280,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":280},"2026-06-29",0.44,1.81,33700,{"date":725,"open":726,"high":727,"low":217,"close":217,"change":255,"percent_change":728,"volume":729,"transactions":9,"vwap":217},"2026-06-26",24.37,24.46,-0.86,57900,{"date":731,"open":298,"high":298,"low":732,"close":727,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":727},"2026-06-25",24.43,-0.26,-1.05,44700,{"date":737,"open":430,"high":478,"low":317,"close":300,"change":22,"percent_change":23,"volume":738,"transactions":9,"vwap":300},"2026-06-24",57400,{"date":740,"open":390,"high":460,"low":280,"close":389,"change":292,"percent_change":741,"volume":742,"transactions":9,"vwap":389},"2026-06-23",-0.64,28700,{"date":744,"open":656,"high":470,"low":656,"close":478,"change":745,"percent_change":339,"volume":746,"transactions":9,"vwap":478},"2026-06-22",-0.015,27500,{"date":748,"open":461,"high":749,"low":656,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-18",24.959,24.925,0.245,0.99,39700,{"date":755,"open":451,"high":451,"low":298,"close":288,"change":291,"percent_change":292,"volume":756,"transactions":9,"vwap":288},"2026-06-17",22600,{"date":758,"open":389,"high":551,"low":279,"close":300,"change":363,"percent_change":630,"volume":759,"transactions":9,"vwap":300},"2026-06-16",25300,{"date":761,"open":460,"high":451,"low":370,"close":430,"change":581,"percent_change":151,"volume":762,"transactions":9,"vwap":430},"2026-06-15",36700,{"date":764,"open":732,"high":308,"low":732,"close":308,"change":318,"percent_change":319,"volume":765,"transactions":9,"vwap":308},"2026-06-12",20200,{"date":767,"open":768,"high":270,"low":207,"close":327,"change":471,"percent_change":769,"volume":770,"transactions":9,"vwap":327},"2026-06-11",24.26,0.62,79800,{"date":772,"open":262,"high":327,"low":262,"close":217,"change":292,"percent_change":773,"volume":774,"transactions":9,"vwap":217},"2026-06-10",-0.66,26700,{"date":776,"open":298,"high":444,"low":596,"close":777,"change":22,"percent_change":23,"volume":778,"transactions":9,"vwap":777},"2026-06-09",24.41,24100,{"date":780,"open":327,"high":326,"low":781,"close":272,"change":471,"percent_change":769,"volume":782,"transactions":9,"vwap":272},"2026-06-08",24.35,25500,{"date":784,"open":279,"high":279,"low":217,"close":261,"change":599,"percent_change":785,"volume":786,"transactions":9,"vwap":261},"2026-06-05",-2.02,63000,{"date":788,"open":270,"high":299,"low":270,"close":551,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":551},"2026-06-04",0.185,0.75,18100,{"date":793,"open":299,"high":299,"low":794,"close":795,"change":363,"percent_change":630,"volume":796,"transactions":9,"vwap":795},"2026-06-03",24.52,24.605,16000,{"date":798,"open":656,"high":656,"low":355,"close":681,"change":799,"percent_change":424,"volume":800,"transactions":9,"vwap":681},"2026-06-02",-0.005,30500,{"date":802,"open":650,"high":400,"low":803,"close":380,"change":804,"percent_change":644,"volume":756,"transactions":9,"vwap":380},"2026-06-01",24.531,0.092,{"date":806,"open":317,"high":279,"low":338,"close":807,"change":808,"percent_change":657,"volume":756,"transactions":9,"vwap":807},"2026-05-29",24.618,-0.032,{"date":810,"open":270,"high":370,"low":270,"close":317,"change":526,"percent_change":811,"volume":812,"transactions":9,"vwap":317},"2026-05-28",0.53,13300,{"date":814,"open":326,"high":326,"low":732,"close":794,"change":815,"percent_change":201,"volume":816,"transactions":9,"vwap":794},"2026-05-27",-0.038,36800,{"date":818,"open":650,"high":399,"low":612,"close":819,"change":820,"percent_change":728,"volume":821,"transactions":9,"vwap":819},"2026-05-26",24.558,-0.212,21500,{"date":823,"open":451,"high":451,"low":546,"close":656,"change":471,"percent_change":824,"volume":825,"transactions":9,"vwap":656},"2026-05-22",0.61,12000,{"date":827,"open":317,"high":389,"low":407,"close":298,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":298},"2026-05-21",-0.062,-0.25,31000,{"date":832,"open":338,"high":833,"low":338,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-20",24.682,0.272,1.11,12400,{"date":838,"open":839,"high":777,"low":261,"close":777,"change":291,"percent_change":292,"volume":840,"transactions":9,"vwap":777},"2026-05-19",24.38,11600,{"date":842,"open":415,"high":794,"low":843,"close":316,"change":844,"percent_change":363,"volume":845,"transactions":9,"vwap":316},"2026-05-18",24.31,-0.025,18300,{"date":847,"open":336,"high":336,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-15",24.445,24.475,-0.234,-0.95,46700,{"date":854,"open":444,"high":430,"low":336,"close":855,"change":856,"percent_change":635,"volume":857,"transactions":9,"vwap":855},"2026-05-14",24.709,0.064,16800,{"date":859,"open":290,"high":855,"low":794,"close":860,"change":273,"percent_change":273,"volume":861,"transactions":9,"vwap":860},"2026-05-13",24.645,11000,{"date":863,"open":415,"high":279,"low":415,"close":860,"change":864,"percent_change":657,"volume":865,"transactions":9,"vwap":860},"2026-05-12",-0.033,12600,{"date":867,"open":280,"high":280,"low":298,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-11",24.678,-0.018,-0.07,17500,{"date":873,"open":336,"high":874,"low":875,"close":876,"change":877,"percent_change":302,"volume":878,"transactions":9,"vwap":876},"2026-05-08",24.785,24.581,24.696,0.111,21200,{"date":880,"open":271,"high":290,"low":407,"close":881,"change":391,"percent_change":392,"volume":882,"transactions":9,"vwap":881},"2026-05-07",24.585,48300,{"date":884,"open":656,"high":656,"low":335,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-06",24.565,-0.155,-0.63,92600,{"date":890,"open":546,"high":891,"low":650,"close":300,"change":301,"percent_change":302,"volume":892,"transactions":9,"vwap":300},"2026-05-05",24.759,20700,{"date":894,"open":317,"high":317,"low":335,"close":310,"change":22,"percent_change":23,"volume":895,"transactions":9,"vwap":310},"2026-05-04",8800,{"date":897,"open":546,"high":546,"low":898,"close":308,"change":424,"percent_change":328,"volume":899,"transactions":9,"vwap":308},"2026-05-01",24.551,20800,{"date":901,"open":316,"high":290,"low":902,"close":290,"change":211,"percent_change":903,"volume":904,"transactions":9,"vwap":290},"2026-04-30",24.39,0.86,24200,{"date":906,"open":907,"high":347,"low":839,"close":316,"change":210,"percent_change":453,"volume":908,"transactions":9,"vwap":316},"2026-04-29",24.505,27200,{"date":910,"open":325,"high":270,"low":580,"close":327,"change":328,"percent_change":329,"volume":911,"transactions":9,"vwap":327},"2026-04-28",10900,{"date":913,"open":336,"high":336,"low":726,"close":338,"change":112,"percent_change":914,"volume":915,"transactions":9,"vwap":338},"2026-04-27",-1.57,8300,{"date":917,"open":336,"high":540,"low":336,"close":486,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":486},"2026-04-24",0.198,0.8,14700,{"date":922,"open":430,"high":461,"low":336,"close":923,"change":924,"percent_change":925,"volume":821,"transactions":9,"vwap":923},"2026-04-23",24.672,-0.068,-0.27,{"date":927,"open":279,"high":554,"low":290,"close":400,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":400},"2026-04-22",0.104,0.42,12200,{"date":932,"open":290,"high":370,"low":271,"close":933,"change":934,"percent_change":53,"volume":935,"transactions":9,"vwap":933},"2026-04-21",24.636,0.025,16700,{"date":937,"open":656,"high":656,"low":270,"close":938,"change":939,"percent_change":480,"volume":940,"transactions":9,"vwap":938},"2026-04-20",24.611,-0.149,14200,{"date":942,"open":390,"high":460,"low":308,"close":390,"change":943,"percent_change":644,"volume":812,"transactions":9,"vwap":390},"2026-04-17",0.091,{"date":945,"open":326,"high":370,"low":316,"close":946,"change":947,"percent_change":239,"volume":948,"transactions":9,"vwap":946},"2026-04-16",24.669,0.062,49100,{"date":950,"open":327,"high":310,"low":327,"close":951,"change":952,"percent_change":721,"volume":953,"transactions":9,"vwap":951},"2026-04-15",24.607,0.107,10300,{"date":955,"open":726,"high":270,"low":956,"close":270,"change":706,"percent_change":957,"volume":958,"transactions":9,"vwap":270},"2026-04-14",24.355,0.7,21300,{"date":960,"open":262,"high":726,"low":19,"close":580,"change":392,"percent_change":73,"volume":961,"transactions":9,"vwap":580},"2026-04-13",14600,{"date":963,"open":262,"high":217,"low":964,"close":217,"change":965,"percent_change":721,"volume":966,"transactions":9,"vwap":217},"2026-04-10",24.165,0.106,13400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-09",23.99,24.155,23.97,24.144,0.094,0.39,14500,{"date":977,"open":596,"high":596,"low":978,"close":979,"change":301,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-08",23.93,24.049999,0.46,18800,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":534,"percent_change":526,"volume":987,"transactions":9,"vwap":985},"2026-04-07",23.81,23.94,23.766,28000,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":453,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-06",23.6,23.932,23.91,0.84,32800,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":488,"volume":1001,"transactions":9,"vwap":999},"2026-04-02",23.54,23.74,23.71,0.066,27900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":717,"volume":1009,"transactions":9,"vwap":1007},"2026-04-01",23.65,23.72,23.62,23.644,0.084,11500,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":383,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-31",23.57,23.468,23.56,0.68,21900,{"date":1018,"open":1019,"high":1019,"low":26,"close":26,"change":281,"percent_change":1020,"volume":1021,"transactions":9,"vwap":26},"2026-03-30",23.67,-0.76,16400,{"date":1023,"open":1024,"high":990,"low":1024,"close":1025,"change":682,"percent_change":382,"volume":1026,"transactions":9,"vwap":1025},"2026-03-27",23.44,23.58,17200,{"date":1028,"open":1029,"high":1029,"low":997,"close":1012,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1012},"2026-03-26",23.73,-0.535,-2.22,72000,{"date":1034,"open":19,"high":217,"low":1035,"close":1036,"change":844,"percent_change":363,"volume":1037,"transactions":9,"vwap":1036},"2026-03-25",24.066999,24.105,16100,{"date":1039,"open":1040,"high":21,"low":1041,"close":18,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":18},"2026-03-24",24.014999,23.95,0.095,0.4,80400,{"date":1046,"open":236,"high":254,"low":1047,"close":1048,"change":391,"percent_change":392,"volume":911,"transactions":9,"vwap":1048},"2026-03-23",23.8,24.035,{"date":1050,"open":1051,"high":189,"low":971,"close":1040,"change":201,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1040},"2026-03-20",24.040001,-0.62,53500,{"date":1055,"open":254,"high":1056,"low":1057,"close":964,"change":886,"percent_change":741,"volume":865,"transactions":9,"vwap":964},"2026-03-19",24.24,24.035999,{"date":1059,"open":612,"high":270,"low":1060,"close":209,"change":363,"percent_change":364,"volume":1061,"transactions":9,"vwap":209},"2026-03-18",24.286,11300,{"date":1063,"open":209,"high":727,"low":209,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-17",24.42,0.125,0.51,9400,{"date":1069,"open":1070,"high":726,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-16",24.285,24.21,24.295,0.151,0.63,6900,{"date":1077,"open":207,"high":261,"low":17,"close":972,"change":67,"percent_change":255,"volume":1078,"transactions":9,"vwap":972},"2026-03-13",10800,{"date":1080,"open":580,"high":580,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-12",24.18,24.194,-0.236,-0.97,9600,{"date":1087,"open":316,"high":335,"low":732,"close":732,"change":291,"percent_change":292,"volume":1088,"transactions":9,"vwap":732},"2026-03-11",79000,{"date":1090,"open":336,"high":336,"low":188,"close":612,"change":363,"percent_change":364,"volume":940,"transactions":9,"vwap":612},"2026-03-10",{"date":1092,"open":781,"high":1093,"low":1094,"close":271,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":271},"2026-03-09",24.608,24.281,0.22,0.9,30200,{"date":1099,"open":272,"high":612,"low":21,"close":781,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":781},"2026-03-06",-0.34,-1.38,70200,{"date":1104,"open":317,"high":389,"low":271,"close":280,"change":487,"percent_change":488,"volume":1105,"transactions":9,"vwap":280},"2026-03-05",39200,{"date":1107,"open":381,"high":381,"low":1108,"close":298,"change":23,"percent_change":1109,"volume":1110,"transactions":9,"vwap":298},"2026-03-04",24.405,-0.49,326000,{"date":1112,"open":496,"high":496,"low":298,"close":400,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":400},"2026-03-03",-0.152,-0.61,70600,{"date":1117,"open":444,"high":1118,"low":310,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-02",24.909,24.892,0.101,0.41,20500,{"date":1124,"open":670,"high":670,"low":656,"close":1125,"change":1126,"percent_change":741,"volume":1127,"transactions":9,"vwap":1125},"2026-02-27",24.791,-0.159,38100,{"date":1129,"open":1130,"high":1130,"low":670,"close":452,"change":1131,"percent_change":22,"volume":1132,"transactions":9,"vwap":452},"2026-02-26",25.049999,-0.007,26400,{"date":1134,"open":430,"high":470,"low":430,"close":1135,"change":1136,"percent_change":974,"volume":1137,"transactions":9,"vwap":1135},"2026-02-25",24.957,0.097,52800,{"date":1139,"open":380,"high":496,"low":336,"close":379,"change":340,"percent_change":1140,"volume":1141,"transactions":9,"vwap":379},"2026-02-24",-0.96,18000,{"date":1143,"open":1144,"high":1145,"low":1130,"close":509,"change":462,"percent_change":463,"volume":1146,"transactions":9,"vwap":509},"2026-02-23",25.14,25.17,20400,{"date":1148,"open":1149,"high":1150,"low":671,"close":1150,"change":1151,"percent_change":581,"volume":1152,"transactions":9,"vwap":1150},"2026-02-20",25.040001,25.19,0.045,21000,{"date":1154,"open":1130,"high":1155,"low":459,"close":1156,"change":745,"percent_change":339,"volume":1009,"transactions":9,"vwap":1156},"2026-02-19",25.16,25.145,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1155,"change":1161,"percent_change":1095,"volume":1162,"transactions":9,"vwap":1155},"2026-02-18",25.055,25.2,0.055,18500,{"date":1164,"open":670,"high":1165,"low":389,"close":1166,"change":934,"percent_change":53,"volume":1167,"transactions":9,"vwap":1166},"2026-02-17",25.13,25.105,38800,{"date":1169,"open":1130,"high":1144,"low":450,"close":502,"change":534,"percent_change":168,"volume":1170,"transactions":9,"vwap":502},"2026-02-13",28800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1130,"change":1176,"percent_change":373,"volume":1177,"transactions":9,"vwap":1130},"2026-02-12",25.26,25.27,25.02,-0.205,19700,{"date":1179,"open":1180,"high":1180,"low":1150,"close":1181,"change":1182,"percent_change":392,"volume":1183,"transactions":9,"vwap":1181},"2026-02-11",25.38,25.255,0.019,6700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-10",25.23,25.34,25.22,25.236,0.076,0.3,10100,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1155,"change":682,"percent_change":382,"volume":1197,"transactions":9,"vwap":1155},"2026-02-09",25.12,25.31,23700,{"date":1199,"open":503,"high":1200,"low":702,"close":1200,"change":721,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-06",25.15,1.78,58200,{"date":1204,"open":470,"high":1205,"low":271,"close":380,"change":112,"percent_change":1206,"volume":1207,"transactions":9,"vwap":380},"2026-02-05",25.07,-1.55,140600,{"date":1209,"open":1210,"high":1210,"low":450,"close":509,"change":263,"percent_change":1211,"volume":1212,"transactions":9,"vwap":509},"2026-02-04",25.33,-1.18,40300,{"date":1214,"open":1215,"high":1215,"low":1173,"close":1215,"change":534,"percent_change":168,"volume":1216,"transactions":9,"vwap":1215},"2026-02-03",25.4,46200,{"date":1218,"open":1174,"high":1219,"low":1174,"close":1220,"change":471,"percent_change":136,"volume":1146,"transactions":9,"vwap":1220},"2026-02-02",25.41,25.37,{"date":1222,"open":1145,"high":1223,"low":1145,"close":1188,"change":657,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1188},"2026-01-30",25.35,-0.51,43600,{"date":1227,"open":1215,"high":1228,"low":502,"close":1223,"change":870,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1223},"2026-01-29",25.45,-0.28,54300,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":22,"percent_change":23,"volume":1236,"transactions":9,"vwap":1235},"2026-01-28",25.5,25.36,25.42,39300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1228,"change":1241,"percent_change":728,"volume":1242,"transactions":9,"vwap":1228},"2026-01-27",25.53,25.44,-0.222,37400,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-26",25.51,25.74,25.672,-0.098,-0.38,38600,{"date":1252,"open":1253,"high":1254,"low":1233,"close":1255,"change":383,"percent_change":769,"volume":1256,"transactions":9,"vwap":1255},"2026-01-23",25.57,25.83,25.77,27300,{"date":1258,"open":1240,"high":1259,"low":1240,"close":1260,"change":471,"percent_change":136,"volume":1261,"transactions":9,"vwap":1260},"2026-01-22",25.63,25.61,30600,{"date":1263,"open":1233,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":291,"volume":1268,"transactions":9,"vwap":1266},"2026-01-21",25.52,25.059999,25.46,-0.01,413700,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":416,"percent_change":773,"volume":1274,"transactions":9,"vwap":1273},"2026-01-20",25.62,25.29,25.47,63100,{"date":1276,"open":1277,"high":1277,"low":1260,"close":1278,"change":291,"percent_change":292,"volume":1279,"transactions":9,"vwap":1278},"2026-01-16",25.9,25.64,17000,{"date":1281,"open":1255,"high":1255,"low":1253,"close":1282,"change":53,"percent_change":974,"volume":756,"transactions":9,"vwap":1282},"2026-01-15",25.68,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":67,"percent_change":372,"volume":1288,"transactions":9,"vwap":1287},"2026-01-14",25.69,25.805,25.58,29000,{"date":1290,"open":1291,"high":1254,"low":1292,"close":1259,"change":291,"percent_change":292,"volume":1293,"transactions":9,"vwap":1259},"2026-01-13",25.67,25.626,29100,{"date":1295,"open":1296,"high":1255,"low":1259,"close":1291,"change":643,"percent_change":1297,"volume":791,"transactions":9,"vwap":1291},"2026-01-12",25.72,0.35,{"date":1299,"open":1300,"high":1260,"low":1273,"close":1287,"change":291,"percent_change":292,"volume":1301,"transactions":9,"vwap":1287},"2026-01-09",25.543,11900,{"date":1303,"open":1259,"high":1304,"low":1305,"close":1271,"change":487,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1271},"2026-01-08",25.645,25.49,0.27,15900,{"date":1309,"open":1285,"high":1296,"low":1310,"close":1311,"change":67,"percent_change":372,"volume":1312,"transactions":9,"vwap":1311},"2026-01-07",25.471,25.55,20100,{"date":1314,"open":1315,"high":1316,"low":1223,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-06",25.56,25.6,0.14,0.55,28300,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1266,"change":168,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1266},"2026-01-05",25.48,25.369,0.47,15000,{"date":1327,"open":1266,"high":1266,"low":1328,"close":1187,"change":22,"percent_change":23,"volume":1329,"transactions":9,"vwap":1187},"2026-01-02",25.3,16200,{"date":1331,"open":1322,"high":1245,"low":1332,"close":1220,"change":424,"percent_change":328,"volume":1333,"transactions":9,"vwap":1220},"2025-12-31",25.32,29600,{"date":1335,"open":1311,"high":1311,"low":1336,"close":1337,"change":363,"percent_change":112,"volume":1338,"transactions":9,"vwap":1337},"2025-12-30",25.381,25.39,21600,{"date":1340,"open":1311,"high":1341,"low":1180,"close":1305,"change":291,"percent_change":292,"volume":1342,"transactions":9,"vwap":1305},"2025-12-29",25.59,19300,{"date":1344,"open":1341,"high":1341,"low":1219,"close":1239,"change":391,"percent_change":392,"volume":1345,"transactions":9,"vwap":1239},"2025-12-26",16300,{"date":1347,"open":1223,"high":1260,"low":1223,"close":1245,"change":471,"percent_change":136,"volume":796,"transactions":9,"vwap":1245},"2025-12-24",{"date":1349,"open":1322,"high":1322,"low":1350,"close":1234,"change":914,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1234},"2025-12-23",25.24,-5.83,78300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":168,"percent_change":302,"volume":1359,"transactions":9,"vwap":1358},"2025-12-22",26.95,26.99,26.87,26.93,23000,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":673,"percent_change":1364,"volume":904,"transactions":9,"vwap":1363},"2025-12-19",26.65,26.81,0.71,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":168,"percent_change":302,"volume":1370,"transactions":9,"vwap":1369},"2025-12-18",26.68,26.78,26.62,28900,{"date":1372,"open":1363,"high":1373,"low":1374,"close":1374,"change":340,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-17",26.88,26.5,-0.9,21800,{"date":1378,"open":1379,"high":1380,"low":1362,"close":1381,"change":238,"percent_change":1095,"volume":1382,"transactions":9,"vwap":1381},"2025-12-16",26.72,26.8,26.74,55000,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1367,"change":67,"percent_change":146,"volume":1387,"transactions":9,"vwap":1367},"2025-12-15",26.96,26.64,8000,{"date":1389,"open":25,"high":25,"low":1386,"close":1390,"change":372,"percent_change":96,"volume":1391,"transactions":9,"vwap":1390},"2025-12-12",26.73,19100,{"date":1393,"open":1394,"high":1358,"low":1395,"close":1358,"change":383,"percent_change":472,"volume":1396,"transactions":9,"vwap":1358},"2025-12-11",26.85,26.7,27400,{"date":1398,"open":1380,"high":1394,"low":1399,"close":1400,"change":1317,"percent_change":811,"volume":1401,"transactions":9,"vwap":1400},"2025-12-10",26.675,26.77,9100,{"date":1403,"open":1400,"high":1368,"low":1369,"close":1404,"change":424,"percent_change":328,"volume":1405,"transactions":9,"vwap":1404},"2025-12-09",26.63,15300,{"date":1407,"open":1408,"high":1357,"low":1362,"close":1362,"change":23,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1362},"2025-12-08",26.86,-0.45,17700,{"date":1412,"open":1368,"high":1380,"low":1362,"close":1400,"change":391,"percent_change":487,"volume":1413,"transactions":9,"vwap":1400},"2025-12-05",23300,{"date":1415,"open":1381,"high":1416,"low":1417,"close":1416,"change":487,"percent_change":635,"volume":1418,"transactions":9,"vwap":1416},"2025-12-04",26.75,26.61,30100,{"date":1420,"open":1369,"high":1381,"low":1421,"close":1367,"change":526,"percent_change":356,"volume":1301,"transactions":9,"vwap":1367},"2025-12-03",26.58,{"date":1423,"open":1424,"high":1395,"low":1424,"close":1425,"change":382,"percent_change":471,"volume":1426,"transactions":9,"vwap":1425},"2025-12-02",26.47,26.55,17300,{"date":1428,"open":1429,"high":1417,"low":1429,"close":1430,"change":424,"percent_change":328,"volume":1431,"transactions":9,"vwap":1430},"2025-12-01",26.4,26.51,11400,{"date":1433,"open":1434,"high":1395,"low":1429,"close":1435,"change":391,"percent_change":392,"volume":1436,"transactions":9,"vwap":1435},"2025-11-28",26.43,26.53,14900,{"date":1438,"open":1439,"high":1417,"low":1439,"close":1430,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1430},"2025-11-26",26.23,0.32,1.22,13600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1445,"change":1448,"percent_change":811,"volume":1449,"transactions":9,"vwap":1445},"2025-11-25",26.19,26.295,26.086,0.138,10700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":210,"volume":1457,"transactions":9,"vwap":1455},"2025-11-24",26.049999,26.082001,25.66,26.052,0.012,14800,{"date":1459,"open":1460,"high":1461,"low":1260,"close":1461,"change":382,"percent_change":471,"volume":778,"transactions":9,"vwap":1461},"2025-11-21",25.76,26.040001,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":372,"percent_change":1020,"volume":714,"transactions":9,"vwap":1467},"2025-11-20",26.49,26.52,25.953,26,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1114,"volume":1475,"transactions":9,"vwap":1473},"2025-11-19",26.35,26.48,26.07,26.2,-0.161,24300,{"date":1477,"open":1430,"high":1430,"low":1478,"close":1479,"change":1480,"percent_change":1306,"volume":1481,"transactions":9,"vwap":1479},"2025-11-18",26.217,26.361,0.071,15400,{"date":1483,"open":1430,"high":1430,"low":1473,"close":1484,"change":1485,"percent_change":112,"volume":742,"transactions":9,"vwap":1484},"2025-11-17",26.29,-0.103,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1131,"percent_change":22,"volume":1492,"transactions":9,"vwap":1491},"2025-11-14",26.33,26.485,26.31,26.393,12800,{"date":1494,"open":1495,"high":1495,"low":1429,"close":1429,"change":329,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1429},"2025-11-13",26.76,-1.23,27700,{"date":1499,"open":1395,"high":1500,"low":1501,"close":1390,"change":168,"percent_change":302,"volume":1418,"transactions":9,"vwap":1390},"2025-11-12",26.82,26.6,{"date":1503,"open":1435,"high":1504,"low":1435,"close":1417,"change":146,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1417},"2025-11-11",26.755,-0.71,6800,{"date":1508,"open":1421,"high":1380,"low":1421,"close":1380,"change":717,"percent_change":1509,"volume":1067,"transactions":9,"vwap":1380},"2025-11-10",1.36,{"date":1511,"open":1512,"high":1374,"low":1513,"close":1514,"change":1515,"percent_change":391,"volume":1516,"transactions":9,"vwap":1514},"2025-11-07",26.24,26.129,26.44,0.005,59400,{"date":1518,"open":1395,"high":1390,"low":1470,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-11-06",26.435,-0.233,-0.87,57500,{"date":1524,"open":1471,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1364,"volume":1529,"transactions":9,"vwap":1527},"2025-11-05",26.79,26.46,26.668,0.188,50700,{"date":1531,"open":1532,"high":1386,"low":1471,"close":1471,"change":829,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1471},"2025-11-04",26.59,-0.94,23800,{"date":1536,"open":1380,"high":1380,"low":1390,"close":1390,"change":870,"percent_change":733,"volume":1537,"transactions":9,"vwap":1390},"2025-11-03",15600,{"date":1539,"open":1500,"high":1540,"low":1395,"close":1380,"change":301,"percent_change":1121,"volume":1541,"transactions":9,"vwap":1380},"2025-10-31",26.83,164000,{"date":1543,"open":1368,"high":1544,"low":1501,"close":1545,"change":22,"percent_change":248,"volume":1546,"transactions":9,"vwap":1545},"2025-10-30",26.815,26.69,53700,{"date":1548,"open":1500,"high":1357,"low":1367,"close":1379,"change":291,"percent_change":201,"volume":1549,"transactions":9,"vwap":1379},"2025-10-29",28200,{"date":1551,"open":1417,"high":1552,"low":1465,"close":1495,"change":1409,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1495},"2025-10-28",26.89,-1.65,27000,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":238,"percent_change":1095,"volume":882,"transactions":9,"vwap":1559},"2025-10-27",27.35,27.049999,27.21,{"date":1561,"open":1356,"high":1559,"low":1562,"close":1563,"change":383,"percent_change":136,"volume":1564,"transactions":9,"vwap":1563},"2025-10-24",26.948,27.15,33300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1356,"change":706,"percent_change":1074,"volume":1570,"transactions":9,"vwap":1356},"2025-10-23",26.84,27.07,26.831,11700,{"date":1572,"open":1573,"high":1574,"low":1544,"close":1500,"change":462,"percent_change":329,"volume":1534,"transactions":9,"vwap":1500},"2025-10-22",26.866,26.98,{"date":1576,"open":1577,"high":1356,"low":1578,"close":1579,"change":328,"percent_change":263,"volume":1580,"transactions":9,"vwap":1579},"2025-10-21",26.805,26.71,26.91,29900,{"date":1582,"open":1408,"high":1583,"low":1584,"close":1356,"change":453,"percent_change":790,"volume":878,"transactions":9,"vwap":1356},"2025-10-20",27.055,26.853,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1525,"change":581,"percent_change":1015,"volume":1589,"transactions":9,"vwap":1525},"2025-10-17",27.22,26.67,20900,{"date":1591,"open":1592,"high":1579,"low":1417,"close":1417,"change":255,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1417},"2025-10-16",26.9,-0.78,6600,{"date":1596,"open":1597,"high":1598,"low":1379,"close":1500,"change":487,"percent_change":635,"volume":1599,"transactions":9,"vwap":1500},"2025-10-15",26.806,27.01,23400,{"date":1601,"open":1386,"high":1355,"low":1386,"close":1416,"change":462,"percent_change":1100,"volume":1602,"transactions":9,"vwap":1416},"2025-10-14",26900,{"date":1604,"open":1592,"high":1592,"low":1605,"close":1567,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1567},"2025-10-13",26.652,0.29,1.09,13500,{"date":1610,"open":1552,"high":1592,"low":1425,"close":1425,"change":564,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1425},"2025-10-10",-0.65,18700,{"date":1614,"open":1615,"high":1394,"low":1616,"close":1617,"change":1618,"percent_change":112,"volume":1619,"transactions":9,"vwap":1617},"2025-10-09",26.803,26.665,26.725,-0.105,9900,{"date":1621,"open":1527,"high":1592,"low":1622,"close":1540,"change":301,"percent_change":1121,"volume":1623,"transactions":9,"vwap":1540},"2025-10-08",26.641,19600,{"date":1625,"open":1567,"high":1626,"low":1369,"close":1379,"change":462,"percent_change":1100,"volume":1580,"transactions":9,"vwap":1379},"2025-10-07",26.887,{"date":1628,"open":1532,"high":1592,"low":1532,"close":1363,"change":487,"percent_change":635,"volume":1629,"transactions":9,"vwap":1363},"2025-10-06",54600,{"date":1631,"open":1540,"high":1394,"low":1501,"close":1381,"change":1267,"percent_change":291,"volume":1632,"transactions":9,"vwap":1381},"2025-10-03",24400,{"date":1634,"open":1363,"high":1363,"low":1417,"close":1416,"change":643,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1416},"2025-10-02",0.34,21400,{"date":1638,"open":1639,"high":1368,"low":1465,"close":1640,"change":1641,"percent_change":453,"volume":1642,"transactions":9,"vwap":1640},"2025-10-01",26.622,26.66,0.054,26600,{"date":1644,"open":1640,"high":1640,"low":1645,"close":1646,"change":190,"percent_change":1647,"volume":1376,"transactions":9,"vwap":1646},"2025-09-30",26.45,26.606,-0.54,{"date":1649,"open":1400,"high":1400,"low":1421,"close":1416,"change":487,"percent_change":635,"volume":1650,"transactions":9,"vwap":1416},"2025-09-29",6400,{"date":1652,"open":1640,"high":1381,"low":1653,"close":1367,"change":211,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1367},"2025-09-26",26.462,0.79,45700,{"date":1657,"open":1424,"high":1658,"low":1659,"close":1424,"change":1660,"percent_change":1661,"volume":812,"transactions":9,"vwap":1424},"2025-09-25",26.54,26.37,-0.43,-1.6,{"date":1663,"open":1664,"high":1664,"low":1394,"close":1592,"change":1665,"percent_change":238,"volume":1666,"transactions":9,"vwap":1592},"2025-09-24",26.97,0.017,8400,{"date":1668,"open":1592,"high":1574,"low":1540,"close":1669,"change":1670,"percent_change":1671,"volume":1431,"transactions":9,"vwap":1669},"2025-09-23",26.883,0.063,0.23,{"date":1673,"open":1525,"high":1356,"low":1525,"close":1500,"change":146,"percent_change":565,"volume":1612,"transactions":9,"vwap":1500},"2025-09-22",{"date":1675,"open":1676,"high":1676,"low":1380,"close":1598,"change":391,"percent_change":487,"volume":1677,"transactions":9,"vwap":1598},"2025-09-19",27.1,23100,{"date":1679,"open":1380,"high":1680,"low":1495,"close":1356,"change":1317,"percent_change":527,"volume":1021,"transactions":9,"vwap":1356},"2025-09-18",27.059999,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1394,"change":643,"percent_change":1635,"volume":1686,"transactions":9,"vwap":1394},"2025-09-17",26.833,26.92,26.736,14400,{"date":1688,"open":1404,"high":1689,"low":1404,"close":1495,"change":431,"percent_change":658,"volume":1690,"transactions":9,"vwap":1495},"2025-09-16",26.94,7700,{"date":1692,"open":1693,"high":1693,"low":1416,"close":1592,"change":392,"percent_change":1191,"volume":1694,"transactions":9,"vwap":1592},"2025-09-15",27.09,20000,{"date":1696,"open":1404,"high":1358,"low":1645,"close":1500,"change":339,"percent_change":623,"volume":1697,"transactions":9,"vwap":1500},"2025-09-12",20600,{"date":1699,"open":1368,"high":1373,"low":1368,"close":1373,"change":301,"percent_change":1121,"volume":1021,"transactions":9,"vwap":1373},"2025-09-11",{"date":1701,"open":1368,"high":1525,"low":1367,"close":1400,"change":1267,"percent_change":291,"volume":791,"transactions":9,"vwap":1400},"2025-09-10",{"date":1703,"open":1380,"high":1408,"low":1416,"close":1368,"change":382,"percent_change":471,"volume":1686,"transactions":9,"vwap":1368},"2025-09-09",{"date":1705,"open":1367,"high":1394,"low":1367,"close":1381,"change":382,"percent_change":471,"volume":1706,"transactions":9,"vwap":1381},"2025-09-08",25800,{"date":1708,"open":1540,"high":1567,"low":1435,"close":1395,"change":416,"percent_change":887,"volume":1709,"transactions":9,"vwap":1395},"2025-09-05",12300,{"date":1711,"open":1395,"high":1357,"low":1645,"close":1357,"change":1191,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1357},"2025-09-04",1.13,110700,{"date":1715,"open":1362,"high":1527,"low":1716,"close":1717,"change":682,"percent_change":382,"volume":953,"transactions":9,"vwap":1717},"2025-09-03",26.468,26.57,{"date":1719,"open":1425,"high":1404,"low":1465,"close":1720,"change":291,"percent_change":201,"volume":1085,"transactions":9,"vwap":1720},"2025-09-02",26.56,{"date":1722,"open":1408,"high":1408,"low":1717,"close":1501,"change":870,"percent_change":733,"volume":1723,"transactions":9,"vwap":1501},"2025-08-29",9700,{"date":1725,"open":1465,"high":1495,"low":1465,"close":1588,"change":1151,"percent_change":706,"volume":1726,"transactions":9,"vwap":1588},"2025-08-28",7500,{"date":1728,"open":1588,"high":1416,"low":1645,"close":1729,"change":745,"percent_change":339,"volume":1730,"transactions":9,"vwap":1729},"2025-08-27",26.625,5600,{"date":1732,"open":1421,"high":1733,"low":1734,"close":1386,"change":623,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1386},"2025-08-26",26.647,26.41,-0.82,22100,{"date":1738,"open":1664,"high":1558,"low":1408,"close":1408,"change":623,"percent_change":373,"volume":987,"transactions":9,"vwap":1408},"2025-08-25",{"date":1740,"open":1369,"high":1741,"low":1369,"close":1742,"change":929,"percent_change":1743,"volume":1723,"transactions":9,"vwap":1742},"2025-08-22",27.19,27.08,1.58,{"date":1745,"open":1729,"high":1400,"low":1501,"close":1640,"change":1746,"percent_change":870,"volume":1747,"transactions":9,"vwap":1640},"2025-08-21",-0.019,12900,{"date":1749,"open":1395,"high":1750,"low":1374,"close":1751,"change":1752,"percent_change":201,"volume":1753,"transactions":9,"vwap":1751},"2025-08-20",26.828,26.679,-0.041,19900,{"date":1755,"open":1640,"high":1689,"low":1362,"close":1379,"change":248,"percent_change":364,"volume":1338,"transactions":9,"vwap":1379},"2025-08-19",{"date":1757,"open":1381,"high":1579,"low":1381,"close":1540,"change":392,"percent_change":1191,"volume":966,"transactions":9,"vwap":1540},"2025-08-18",{"date":1759,"open":1592,"high":1684,"low":1367,"close":1416,"change":291,"percent_change":201,"volume":1760,"transactions":9,"vwap":1416},"2025-08-15",159400,{"date":1762,"open":1495,"high":1552,"low":1495,"close":1525,"change":462,"percent_change":329,"volume":1763,"transactions":9,"vwap":1525},"2025-08-14",13900,{"date":1765,"open":1394,"high":1664,"low":1380,"close":1373,"change":22,"percent_change":248,"volume":975,"transactions":9,"vwap":1373},"2025-08-13",{"date":1767,"open":1380,"high":1574,"low":1768,"close":1579,"change":581,"percent_change":1769,"volume":1192,"transactions":9,"vwap":1579},"2025-08-12",26.619,0.67,{"date":1771,"open":1568,"high":1568,"low":1514,"close":1390,"change":487,"percent_change":635,"volume":1772,"transactions":9,"vwap":1390},"2025-08-11",49200,{"date":1774,"open":1356,"high":1775,"low":1658,"close":1640,"change":1317,"percent_change":811,"volume":1570,"transactions":9,"vwap":1640},"2025-08-08",27.16,{"date":1777,"open":1390,"high":1390,"low":1429,"close":1465,"change":67,"percent_change":146,"volume":1642,"transactions":9,"vwap":1465},"2025-08-07",{"date":1779,"open":1780,"high":1395,"low":1780,"close":1717,"change":706,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1717},"2025-08-06",26.36,0.64,25200,{"date":1784,"open":1355,"high":1355,"low":1429,"close":1429,"change":67,"percent_change":146,"volume":1785,"transactions":9,"vwap":1429},"2025-08-05",18600,{"date":1787,"open":1788,"high":1501,"low":1788,"close":1645,"change":168,"percent_change":980,"volume":1481,"transactions":9,"vwap":1645},"2025-08-04",26.3,{"date":1790,"open":1429,"high":1429,"low":1472,"close":1488,"change":870,"percent_change":925,"volume":1312,"transactions":9,"vwap":1488},"2025-08-01",{"date":1792,"open":1464,"high":1404,"low":1429,"close":1429,"change":67,"percent_change":146,"volume":1345,"transactions":9,"vwap":1429},"2025-07-31",{"date":1794,"open":1795,"high":1367,"low":1645,"close":1645,"change":431,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1645},"2025-07-30",26.649,-0.53,13100,{"date":1799,"open":1545,"high":1545,"low":1526,"close":1532,"change":534,"percent_change":301,"volume":1800,"transactions":9,"vwap":1532},"2025-07-29",30700,{"date":1802,"open":1368,"high":1368,"low":1658,"close":1720,"change":710,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1720},"2025-07-28",-1.63,34900,{"date":1806,"open":1592,"high":1807,"low":1808,"close":1807,"change":581,"percent_change":1769,"volume":796,"transactions":9,"vwap":1807},"2025-07-25",27,26.788,{"date":1810,"open":1394,"high":1574,"low":1380,"close":1500,"change":273,"percent_change":273,"volume":1037,"transactions":9,"vwap":1500},"2025-07-24",{"date":1812,"open":1807,"high":1807,"low":1500,"close":1500,"change":210,"percent_change":673,"volume":1410,"transactions":9,"vwap":1500},"2025-07-23",{"date":1814,"open":1373,"high":1552,"low":1381,"close":1400,"change":382,"percent_change":471,"volume":1815,"transactions":9,"vwap":1400},"2025-07-22",12100,{"date":1817,"open":1501,"high":1358,"low":1501,"close":1390,"change":643,"percent_change":1635,"volume":958,"transactions":9,"vwap":1390},"2025-07-21",{"date":1819,"open":1592,"high":1592,"low":1501,"close":1386,"change":238,"percent_change":1671,"volume":1820,"transactions":9,"vwap":1386},"2025-07-18",8100,{"date":1822,"open":1525,"high":1408,"low":1421,"close":1421,"change":462,"percent_change":1100,"volume":1823,"transactions":9,"vwap":1421},"2025-07-17",9500,{"date":1825,"open":1826,"high":1827,"low":1526,"close":1588,"change":673,"percent_change":1828,"volume":1401,"transactions":9,"vwap":1588},"2025-07-16",26.575,26.787,0.72,{"date":1830,"open":1545,"high":1831,"low":1832,"close":1471,"change":372,"percent_change":1833,"volume":1686,"transactions":9,"vwap":1471},"2025-07-15",26.708,26.42,-0.75,{"date":1835,"open":1381,"high":1525,"low":1645,"close":1367,"change":487,"percent_change":635,"volume":1537,"transactions":9,"vwap":1367},"2025-07-14",{"date":1837,"open":1838,"high":1381,"low":1374,"close":1417,"change":201,"percent_change":432,"volume":1839,"transactions":9,"vwap":1417},"2025-07-11",26.702,4300,{"date":1841,"open":1640,"high":1495,"low":1386,"close":1495,"change":392,"percent_change":1191,"volume":1842,"transactions":9,"vwap":1495},"2025-07-10",7100,{"date":1844,"open":1720,"high":1368,"low":1720,"close":1367,"change":168,"percent_change":302,"volume":1845,"transactions":9,"vwap":1367},"2025-07-09",8600,{"date":1847,"open":1424,"high":1578,"low":1424,"close":1720,"change":534,"percent_change":301,"volume":1848,"transactions":9,"vwap":1720},"2025-07-08",7300,{"date":1850,"open":1395,"high":1395,"low":1435,"close":1435,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1435},"2025-07-07",-0.55,-2.03,10200,{"date":1855,"open":1856,"high":1856,"low":1374,"close":1742,"change":356,"percent_change":1857,"volume":1686,"transactions":9,"vwap":1742},"2025-07-03",27.43,1.84,{"date":1859,"open":1545,"high":1356,"low":1532,"close":1532,"change":392,"percent_change":1191,"volume":1860,"transactions":9,"vwap":1532},"2025-07-02",124400,{"date":1862,"open":1659,"high":1527,"low":1659,"close":1430,"change":23,"percent_change":1409,"volume":1690,"transactions":9,"vwap":1430},"2025-07-01",{"date":1864,"open":1404,"high":1400,"low":1832,"close":1404,"change":1151,"percent_change":706,"volume":1865,"transactions":9,"vwap":1404},"2025-06-30",31200,{"date":1867,"open":1868,"high":1404,"low":1788,"close":1869,"change":1870,"percent_change":255,"volume":1871,"transactions":9,"vwap":1869},"2025-06-27",26.38,26.585,-0.055,9800,{"date":1873,"open":1465,"high":1578,"low":1874,"close":1386,"change":1440,"percent_change":1441,"volume":1875,"transactions":9,"vwap":1386},"2025-06-26",26.394,11200,{"date":1877,"open":1435,"high":1435,"low":1878,"close":1879,"change":1229,"percent_change":734,"volume":1880,"transactions":9,"vwap":1879},"2025-06-25",26.282,26.32,3900,{"date":1882,"open":1424,"high":1358,"low":1424,"close":1501,"change":1883,"percent_change":416,"volume":1884,"transactions":9,"vwap":1501},"2025-06-24",-0.044,18900,{"date":1886,"open":1887,"high":1390,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-06-23",26.26,26.644,0.284,1.08,139600,{"date":1893,"open":1588,"high":1588,"low":1780,"close":1780,"change":1894,"percent_change":38,"volume":1338,"transactions":9,"vwap":1780},"2025-06-20",-0.124,{"date":1896,"open":1897,"high":1362,"low":1897,"close":1898,"change":856,"percent_change":318,"volume":1899,"transactions":9,"vwap":1898},"2025-06-18",26.296,26.484,2900,{"date":1901,"open":1532,"high":1369,"low":1788,"close":1832,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1832},"2025-06-17",-0.268,-1,21700,{"date":1906,"open":1373,"high":1592,"low":1720,"close":1907,"change":1908,"percent_change":1909,"volume":1880,"transactions":9,"vwap":1907},"2025-06-16",26.688,0.546,2.09,{"date":1911,"open":1512,"high":1434,"low":1472,"close":1912,"change":1248,"percent_change":1913,"volume":1730,"transactions":9,"vwap":1912},"2025-06-13",26.142,-0.37,{"date":1915,"open":1526,"high":1720,"low":1512,"close":1512,"change":1317,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1512},"2025-06-12",0.54,10400,{"date":1919,"open":1395,"high":1395,"low":1920,"close":1920,"change":1100,"percent_change":1921,"volume":1853,"transactions":9,"vwap":1920},"2025-06-11",26.1,-1.29,{"date":1923,"open":1374,"high":1717,"low":1924,"close":1514,"change":471,"percent_change":1925,"volume":1067,"transactions":9,"vwap":1514},"2025-06-10",26.345,0.57,{"date":1927,"open":1512,"high":1430,"low":1512,"close":1484,"change":1928,"percent_change":1100,"volume":1815,"transactions":9,"vwap":1484},"2025-06-09",-0.089,{"date":1930,"open":1734,"high":1832,"low":1920,"close":1931,"change":1932,"percent_change":1933,"volume":1723,"transactions":9,"vwap":1931},"2025-06-06",26.379,0.397,1.53,{"date":1935,"open":1887,"high":1887,"low":1277,"close":1936,"change":1248,"percent_change":1249,"volume":1037,"transactions":9,"vwap":1936},"2025-06-05",25.982,{"date":1938,"open":1939,"high":1490,"low":1940,"close":1940,"change":291,"percent_change":201,"volume":1747,"transactions":9,"vwap":1940},"2025-06-04",26.22,26.08,{"date":1942,"open":1512,"high":1887,"low":1943,"close":1944,"change":1945,"percent_change":1654,"volume":1946,"transactions":9,"vwap":1944},"2025-06-03",25.75,26.12,0.206,5700,{"date":1948,"open":1454,"high":1949,"low":1454,"close":1950,"change":1951,"percent_change":752,"volume":1952,"transactions":9,"vwap":1950},"2025-06-02",26.059999,25.914,0.254,5400,{"date":1954,"open":1955,"high":1467,"low":1454,"close":1454,"change":1956,"percent_change":624,"volume":1815,"transactions":9,"vwap":1454},"2025-05-30",25.96,-0.23,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":526,"percent_change":221,"volume":1963,"transactions":9,"vwap":1962},"2025-05-29",25.92,26.01,25.8,25.89,2500,{"date":1965,"open":1966,"high":1955,"low":1291,"close":1460,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1460},"2025-05-28",25.82,-0.216,-0.83,4500,{"date":1971,"open":1461,"high":1461,"low":1271,"close":1972,"change":1973,"percent_change":1095,"volume":1974,"transactions":9,"vwap":1972},"2025-05-27",25.976,0.056,13700,{"date":1976,"open":1525,"high":1525,"low":1977,"close":1959,"change":383,"percent_change":769,"volume":1978,"transactions":9,"vwap":1959},"2025-05-23",25.822,143500,{"date":1980,"open":1369,"high":1369,"low":1460,"close":1460,"change":281,"percent_change":417,"volume":1061,"transactions":9,"vwap":1460},"2025-05-22",{"date":1982,"open":1416,"high":1416,"low":1983,"close":1983,"change":340,"percent_change":1984,"volume":791,"transactions":9,"vwap":1983},"2025-05-21",25.94,-0.92,{"date":1986,"open":1357,"high":1357,"low":1987,"close":1988,"change":328,"percent_change":263,"volume":1989,"transactions":9,"vwap":1988},"2025-05-20",26.14,26.18,36500,{"date":1991,"open":1988,"high":1429,"low":1472,"close":1887,"change":291,"percent_change":201,"volume":1608,"transactions":9,"vwap":1887},"2025-05-19",{"date":1993,"open":1380,"high":1380,"low":1994,"close":1788,"change":682,"percent_change":382,"volume":1995,"transactions":9,"vwap":1788},"2025-05-16",26.16,2600,{"date":1997,"open":1940,"high":1484,"low":1998,"close":1484,"change":1999,"percent_change":263,"volume":2000,"transactions":9,"vwap":1484},"2025-05-15",26.030001,-0.079,14000,{"date":2002,"open":1734,"high":1734,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-05-14",26.186,26.369,-0.081,-0.31,2300,{"date":2009,"open":1684,"high":1684,"low":1920,"close":1645,"change":431,"percent_change":1796,"volume":1481,"transactions":9,"vwap":1645},"2025-05-13",{"date":2011,"open":2012,"high":1381,"low":1734,"close":1532,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1532},"2025-05-12",26.515,0.497,1.9,8200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1618,"percent_change":630,"volume":2022,"transactions":9,"vwap":2021},"2025-05-09",26.25,26.255,25.95,26.093,1700,{"date":2024,"open":1559,"high":1559,"low":1445,"close":2025,"change":1528,"percent_change":1828,"volume":2026,"transactions":9,"vwap":2025},"2025-05-08",26.198,6000,{"date":2028,"open":1994,"high":2029,"low":1467,"close":1960,"change":238,"percent_change":1671,"volume":2030,"transactions":9,"vwap":1960},"2025-05-07",27.29,221400,{"date":2032,"open":1255,"high":1998,"low":1255,"close":2020,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2020},"2025-05-06",-0.289,-1.1,800,{"date":2037,"open":1254,"high":2038,"low":1254,"close":2038,"change":2039,"percent_change":824,"volume":2040,"transactions":9,"vwap":2038},"2025-05-05",26.239,0.159,1200,{"date":2042,"open":2043,"high":1512,"low":2044,"close":1940,"change":53,"percent_change":2045,"volume":1823,"transactions":9,"vwap":1940},"2025-05-02",26.15,25.86,0.38,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":2052,"volume":1650,"transactions":9,"vwap":2050},"2025-05-01",25.87,26.11,25.98,0.235,0.91,{"date":2054,"open":1278,"high":2055,"low":2056,"close":2057,"change":1870,"percent_change":255,"volume":2058,"transactions":9,"vwap":2057},"2025-04-30",25.79,25.638,25.745,2000,{"date":2060,"open":1255,"high":1961,"low":1266,"close":1961,"change":526,"percent_change":1066,"volume":2061,"transactions":9,"vwap":1961},"2025-04-29",1900,{"date":181,"open":1959,"high":1959,"low":1196,"close":1291,"change":829,"percent_change":1140,"volume":2063,"transactions":9,"vwap":1291},3200]