[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XXV":3,"homepage-market-summary":30,"stock-historical-XXV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XXV","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 Ancorato Target 25 Distribution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.1121,5.88,"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},23.415,23.51,23.63,23.37,23.62,-0.205,-0.87,18558.123101,27.56,21.5501,34275.76394772646,31,223,{"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":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},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},34276,7643495.360343,-6.34,"2025-11-18",[183,186,194,204,213,223,232,242,253,262,271,281,291,301,311,320,329,336,344,352,363,372,381,389,397,406,416,423,432,441,449,458,469,478,487,496,505,515,524,535,545,556,564,575,585,594,603,611,622,633,643,652,663,672,681,691,701,708,714,722,729,736,745,752,757,762,769,773,778,787,793,799,804,812,819,825,832,839,848,855,862,871,878,884,890,897,904,911,918,925,933,940,945,951,956,962,969,973,978,983,986,991,995,1001,1005,1010,1018,1025,1032,1036,1041,1047,1050,1056,1060,1065,1069,1076,1082,1086,1091,1097,1100,1107,1113,1117,1121,1127,1134,1141,1149,1153,1160,1169,1175,1183,1189,1194,1197,1201,1206,1211,1215,1219,1224,1229,1234,1239,1244,1250,1257,1262,1267,1270,1273,1276,1280,1284,1288,1293,1300,1306,1311,1316,1321,1329,1336,1343,1350,1356,1361,1368,1375,1382,1387,1394,1401,1409,1418,1424,1432,1438,1444,1448,1454,1460,1465,1470,1477,1481,1486,1494,1499,1501,1506,1513,1520,1526,1531,1539,1548,1553,1559,1564,1570,1573,1578,1582,1586,1593,1597,1602,1607,1613,1617,1623,1629,1634,1641,1647,1655,1661,1668],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},217,23.5086,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":146,"volume":191,"transactions":192,"vwap":193},"2026-10-07",23.5,23.68,-0.046,26726.6577,216,23.5913,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",23.54,23.7,23.666,0.1418,0.6,9729.238684,157,23.6571,{"date":205,"open":188,"high":206,"low":188,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",23.57,23.5242,0.0642,0.27,16174.3254,227,23.5311,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":141,"volume":220,"transactions":221,"vwap":222},"2026-10-02",23.48,23.5799,23.41,23.46,0.16,33581.9462,310,23.4894,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":73,"percent_change":229,"volume":230,"transactions":221,"vwap":231},"2026-10-01",23.15,23.33,23.075,23.3,1.44,37248.978029,23.2083,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",23.03,23.07,22.97,0.02,0.09,42545.2008,238,23.0299,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",22.96,23.1364,22.93,22.95,0.14,0.61,39140.3578,182,22.9491,{"date":254,"open":247,"high":244,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",22.6502,22.81,-0.37,-1.6,79713.2491,495,22.8322,{"date":263,"open":228,"high":228,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",23.17,23.18,-0.45,-1.9,60962.422518,274,23.2036,{"date":272,"open":273,"high":274,"low":275,"close":19,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",23.515,23.72,23.5099,-0.01,-0.04,21245.1467,232,23.6049,{"date":282,"open":197,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",23.75,23.55,23.64,-0.049,-0.21,43745.6631,326,23.6532,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",23.71,23.58,23.689,-0.0209,-0.09,39666.4352,251,23.6752,{"date":302,"open":218,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",23.765,23.458,23.7099,0.4284,1.84,42595.851,255,23.6927,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":248,"volume":317,"transactions":318,"vwap":319},"2026-09-18",23.22,23.2815,23.16,0.0323,26125.1591,250,23.2341,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":141,"volume":326,"transactions":327,"vwap":328},"2026-09-17",23.29,23.14,23.2492,0.1592,23782.003723,206,23.2227,{"date":330,"open":236,"high":225,"low":244,"close":331,"change":219,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",23.09,0.7,88775.103466,593,23.0324,{"date":337,"open":338,"high":331,"low":246,"close":246,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",23.08,-0.15,-0.65,73158.7399,463,23.0341,{"date":345,"open":338,"high":315,"low":346,"close":338,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",23.0001,-0.2668,-1.14,20390.20202,285,23.0998,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",23.31,23.42,23.2623,23.3468,0.1568,0.68,14899.838751,161,23.3629,{"date":364,"open":226,"high":226,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",23.1382,23.19,-0.3288,-1.4,10145.0422,171,23.258,{"date":373,"open":206,"high":374,"low":273,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",23.6,23.5188,-0.0812,-0.34,27066.49892,244,23.5575,{"date":382,"open":383,"high":197,"low":384,"close":374,"change":385,"percent_change":175,"volume":386,"transactions":387,"vwap":388},"2026-09-08",23.44,23.418238,0.2335,40533.5939,355,23.6033,{"date":390,"open":354,"high":391,"low":322,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":361,"vwap":396},"2026-09-04",23.39,23.3665,0.1061,0.46,13009.4601,23.339,{"date":398,"open":315,"high":399,"low":323,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",23.53,23.2604,0.1954,0.85,14699.6581,169,23.3154,{"date":407,"open":408,"high":409,"low":236,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",23.02,23.0899,23.065,0.045,0.2,30178.84079,257,23.0271,{"date":417,"open":418,"high":323,"low":418,"close":408,"change":287,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",23,-0.9,15362.489797,198,23.0842,{"date":424,"open":313,"high":425,"low":426,"close":427,"change":411,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",23.32,23.2,23.23,0.19,41247.638071,439,23.2442,{"date":433,"open":434,"high":435,"low":264,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":318,"vwap":440},"2026-08-28",23.36,23.4699,23.185,-0.1165,-0.5,18794.8976,23.3106,{"date":442,"open":20,"high":391,"low":426,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",23.3015,0.1029,0.44,67675.596145,587,23.2672,{"date":450,"open":451,"high":425,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",23.138,23.1986,-0.4678,-1.98,17421.274535,333,23.2295,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",23.61,23.755,23.49,23.6664,0.1772,0.75,117074.510139,618,23.5947,{"date":470,"open":188,"high":216,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",23.4,23.4892,-0.2808,-1.18,17471.174308,205,23.4885,{"date":479,"open":189,"high":480,"low":189,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",23.8599,23.77,0.124,0.52,17131.611461,186,23.7708,{"date":488,"open":189,"high":189,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",23.595,23.646,-0.1284,-0.54,16652.1321,159,23.6401,{"date":497,"open":293,"high":498,"low":206,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",23.81,23.7744,-0.0256,-0.11,14123.172018,213,23.7354,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",23.97,23.788,23.8,-0.33,-1.37,21614.14953,242,23.8268,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":237,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",23.99,24.16,24.13,0.08,16857.495184,192,24.0846,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",24.1,24.125,24,24.11,0.0685,0.28,28886.518544,190,24.0885,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",23.8508,24.0799,24.0415,0.2682,1.13,20101.613,124,24.0294,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",23.8112,23.82,23.73,23.7733,0.1874,0.79,12980.456,142,23.7741,{"date":557,"open":460,"high":19,"low":188,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",23.5859,0.125,0.53,19462.373628,201,23.5642,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",23.585,23.59,23.45,23.4609,-0.0468,-0.2,20403.481656,133,23.5646,{"date":576,"open":577,"high":399,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",23.375,23.35,23.5077,0.378,1.63,14776.3375,148,23.447,{"date":586,"open":587,"high":427,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",22.75,23.1297,-0.1003,-0.43,5806.527705,113,23.1215,{"date":595,"open":228,"high":596,"low":597,"close":427,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",23.34,23.158,-0.4149,-1.75,15339.3436,187,23.2433,{"date":604,"open":235,"high":283,"low":235,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",23.6449,1.0749,4.76,14397.105148,226,23.4906,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",22.25,22.65,22.05,22.57,0.3793,1.71,20352.658095,196,22.4534,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",22.31,22.35,22.035,22.1907,0.0152,0.07,14630.404304,212,22.2079,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",21.82,22.18,22.1755,0.6254,2.9,18628.3259,197,22.0289,{"date":644,"open":645,"high":646,"low":26,"close":26,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",21.91,21.9219,-0.3484,-1.59,26107.496728,259,21.6466,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",21.62,22.0199,21.605,21.8985,-0.9215,-4.04,48396.547563,412,21.8973,{"date":664,"open":665,"high":666,"low":616,"close":667,"change":248,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",22.7504,22.86,22.82,0.62,69300.101692,163,22.7232,{"date":673,"open":674,"high":418,"low":614,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",22.87,22.68,-0.3101,-1.35,32052.729748,323,22.7965,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",23.13,22.9101,22.9901,-0.1192,-0.52,11390.032,154,22.9762,{"date":692,"open":693,"high":434,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",23.25,23.1,23.1093,-0.3807,-1.62,32821.4979,280,23.1884,{"date":702,"open":427,"high":462,"low":427,"close":462,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",0.41,1.78,60455.521,129,23.4688,{"date":709,"open":264,"high":426,"low":408,"close":338,"change":710,"percent_change":297,"volume":711,"transactions":712,"vwap":713},"2026-07-20",-0.02,9163.193912,151,23.1359,{"date":715,"open":716,"high":717,"low":718,"close":694,"change":719,"percent_change":438,"volume":720,"transactions":554,"vwap":721},"2026-07-17",22.98,23.2084,22.9,-0.115,9348.424,23.0779,{"date":723,"open":228,"high":228,"low":683,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":503,"vwap":728},"2026-07-16",23.215,-0.185,-0.79,10397.81229,23.1945,{"date":730,"open":188,"high":399,"low":731,"close":471,"change":732,"percent_change":266,"volume":733,"transactions":734,"vwap":735},"2026-07-15",23.325,-0.1056,9936.040259,180,23.4185,{"date":737,"open":391,"high":738,"low":391,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",23.56,23.5056,0.0846,0.36,6092.699605,122,23.5029,{"date":746,"open":738,"high":738,"low":434,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":689,"vwap":751},"2026-07-13",23.421,-0.109,-0.46,14944.241376,23.5094,{"date":753,"open":215,"high":754,"low":568,"close":399,"change":755,"percent_change":377,"volume":756,"transactions":9,"vwap":399},"2026-07-10",23.65,-0.08,12500,{"date":758,"open":399,"high":285,"low":399,"close":460,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":460},"2026-07-09",0.29,1.24,26800,{"date":763,"open":764,"high":355,"low":765,"close":425,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":425},"2026-07-08",23.21,23.11,-0.29,-1.23,13800,{"date":770,"open":274,"high":549,"low":18,"close":460,"change":571,"percent_change":771,"volume":772,"transactions":9,"vwap":460},"2026-07-07",-0.84,17600,{"date":774,"open":215,"high":548,"low":568,"close":498,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":498},"2026-07-06",-0.031,-0.13,16900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",23.86,23.92,23.79,23.841,-0.084,-0.35,22000,{"date":788,"open":374,"high":789,"low":567,"close":790,"change":209,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-01",24.049999,23.925,1.14,21000,{"date":794,"open":20,"high":481,"low":20,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",23.655,0.155,0.66,214600,{"date":800,"open":366,"high":197,"low":366,"close":188,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":188},"2026-06-29",0.337,1.45,82900,{"date":805,"open":806,"high":427,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",22.99,22.92,23.163,0.363,1.59,34900,{"date":813,"open":694,"high":694,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",22.77,22.8,-0.82,-3.47,77700,{"date":820,"open":189,"high":274,"low":821,"close":21,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":21},"2026-06-24",23.509,-0.12,-0.51,27200,{"date":826,"open":780,"high":827,"low":754,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",23.87,23.74,-0.24,-1,32800,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",24.18,23.98,-0.22,-0.91,27800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",24.32,24.36,23.985,24.2,0.247,1.03,22100,{"date":849,"open":528,"high":850,"low":780,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",24.24,23.953,-0.067,-0.28,12100,{"date":856,"open":835,"high":857,"low":782,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-16",24.09,24.02,-0.132,-0.55,384600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",24.059999,24.22,24.030001,24.152,0.302,1.27,30100,{"date":872,"open":873,"high":874,"low":19,"close":875,"change":876,"percent_change":501,"volume":877,"transactions":9,"vwap":875},"2026-06-12",23.67,23.875,23.85,-0.026,13200,{"date":879,"open":284,"high":781,"low":568,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",23.876,0.316,1.34,31900,{"date":885,"open":828,"high":886,"low":738,"close":738,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":738},"2026-06-10",23.83,-0.222,-0.93,9000,{"date":891,"open":892,"high":526,"low":188,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-09",23.9,23.782,-0.151,-0.63,8900,{"date":898,"open":507,"high":899,"low":900,"close":901,"change":902,"percent_change":741,"volume":903,"transactions":9,"vwap":901},"2026-06-08",24.040001,23.806,23.933,0.086,12200,{"date":905,"open":906,"high":906,"low":754,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",24.21,23.847,-0.343,-1.42,38600,{"date":912,"open":899,"high":913,"low":899,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",24.26,24.19,0.21,0.88,9700,{"date":919,"open":920,"high":857,"low":921,"close":835,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":835},"2026-06-03",23.89,23.84,-0.14,-0.58,15200,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-02",23.69,24.14,24.12,-0.285,-1.17,68400,{"date":934,"open":865,"high":935,"low":936,"close":937,"change":938,"percent_change":151,"volume":939,"transactions":9,"vwap":937},"2026-06-01",24.48,24.162,24.405,0.177,14000,{"date":941,"open":928,"high":942,"low":526,"close":943,"change":219,"percent_change":797,"volume":944,"transactions":9,"vwap":943},"2026-05-29",24.31,24.228,18900,{"date":946,"open":374,"high":529,"low":374,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",24.068001,0.448,1.9,7200,{"date":952,"open":293,"high":293,"low":399,"close":21,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":21},"2026-05-27",-0.085,-0.36,13600,{"date":957,"open":549,"high":509,"low":196,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-26",23.705,-0.272,-1.13,53400,{"date":963,"open":964,"high":965,"low":892,"close":966,"change":967,"percent_change":703,"volume":968,"transactions":9,"vwap":966},"2026-05-22",23.95,24.105,23.977,0.097,33800,{"date":970,"open":283,"high":781,"low":828,"close":971,"change":248,"percent_change":136,"volume":972,"transactions":9,"vwap":971},"2026-05-21",23.88,17500,{"date":974,"open":196,"high":481,"low":18,"close":828,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":828},"2026-05-20",0.217,0.92,18400,{"date":979,"open":196,"high":980,"low":215,"close":981,"change":852,"percent_change":853,"volume":982,"transactions":9,"vwap":981},"2026-05-19",23.559,23.523,7000,{"date":984,"open":567,"high":293,"low":18,"close":567,"change":710,"percent_change":755,"volume":985,"transactions":9,"vwap":567},"2026-05-18",20800,{"date":987,"open":782,"high":886,"low":988,"close":460,"change":989,"percent_change":990,"volume":847,"transactions":9,"vwap":460},"2026-05-15",23.591,-0.18,-0.76,{"date":992,"open":548,"high":548,"low":567,"close":782,"change":993,"percent_change":703,"volume":994,"transactions":9,"vwap":782},"2026-05-14",0.098,15700,{"date":996,"open":997,"high":997,"low":754,"close":998,"change":999,"percent_change":67,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",23.93,23.692,-0.013,18700,{"date":1002,"open":754,"high":509,"low":567,"close":958,"change":1003,"percent_change":340,"volume":1004,"transactions":9,"vwap":958},"2026-05-12",-0.155,14100,{"date":1006,"open":549,"high":964,"low":1007,"close":780,"change":1008,"percent_change":785,"volume":1009,"transactions":9,"vwap":780},"2026-05-11",23.685,-0.083,14900,{"date":1011,"open":1012,"high":1013,"low":971,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-08",23.915,23.96,23.943,0.058,0.24,6400,{"date":1019,"open":1020,"high":866,"low":875,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-07",23.91,23.885,0.107,0.45,9200,{"date":1026,"open":188,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-05-06",23.778,23.498,0.303,1.29,19900,{"date":1033,"open":188,"high":284,"low":568,"close":1034,"change":1035,"percent_change":853,"volume":1024,"transactions":9,"vwap":1034},"2026-05-05",23.475,-0.066,{"date":1037,"open":217,"high":1038,"low":217,"close":1039,"change":1040,"percent_change":560,"volume":977,"transactions":9,"vwap":1039},"2026-05-04",23.659,23.541,0.123,{"date":1042,"open":399,"high":284,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-01",23.418,0.168,0.72,26200,{"date":1048,"open":315,"high":217,"low":315,"close":693,"change":276,"percent_change":277,"volume":1049,"transactions":9,"vwap":693},"2026-04-30",90700,{"date":1051,"open":355,"high":355,"low":265,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-29",23.26,0.03,0.13,30200,{"date":1057,"open":764,"high":188,"low":1058,"close":427,"change":297,"percent_change":112,"volume":1059,"transactions":9,"vwap":427},"2026-04-28",23.191,86000,{"date":1061,"open":434,"high":18,"low":425,"close":425,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":425},"2026-04-27",-0.64,-2.67,135000,{"date":1066,"open":283,"high":517,"low":283,"close":1013,"change":1067,"percent_change":151,"volume":1068,"transactions":9,"vwap":1013},"2026-04-24",0.173,4700,{"date":1070,"open":971,"high":1071,"low":283,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-23",23.909,23.787,-0.371,-1.54,26600,{"date":1077,"open":841,"high":841,"low":526,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-22",24.158,0.208,0.87,24800,{"date":1083,"open":899,"high":1084,"low":1020,"close":964,"change":173,"percent_change":776,"volume":1085,"transactions":9,"vwap":964},"2026-04-21",24.15,17200,{"date":1087,"open":526,"high":844,"low":997,"close":835,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":835},"2026-04-20",-0.071,-0.3,57000,{"date":1092,"open":529,"high":929,"low":1093,"close":1094,"change":1095,"percent_change":73,"volume":1096,"transactions":9,"vwap":1094},"2026-04-17",23.94,24.051001,0.079,7300,{"date":1098,"open":519,"high":519,"low":875,"close":1099,"change":520,"percent_change":73,"volume":889,"transactions":9,"vwap":1099},"2026-04-16",23.972,{"date":1101,"open":274,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-04-15",23.892,23.535,0.308,1.31,13700,{"date":1108,"open":1109,"high":19,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1085,"transactions":9,"vwap":1110},"2026-04-14",23.38,23.584,0.384,1.66,{"date":1114,"open":418,"high":427,"low":418,"close":426,"change":1115,"percent_change":541,"volume":1116,"transactions":9,"vwap":426},"2026-04-13",0.26,93400,{"date":1118,"open":667,"high":418,"low":667,"close":1119,"change":248,"percent_change":249,"volume":1120,"transactions":9,"vwap":1119},"2026-04-10",22.94,8600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":815,"change":1125,"percent_change":266,"volume":1126,"transactions":9,"vwap":815},"2026-04-09",22.88,22.72,-0.102,11000,{"date":1128,"open":1129,"high":1129,"low":667,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-08",23.049999,22.902,0.056,0.25,3000,{"date":1135,"open":587,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1136},"2026-04-07",22.846,22.63,0.002,0.01,12300,{"date":1142,"open":1143,"high":1144,"low":814,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-06",22.85,22.91,22.844,-0.036,-0.16,30900,{"date":1150,"open":1124,"high":1123,"low":1151,"close":1123,"change":1152,"percent_change":53,"volume":1126,"transactions":9,"vwap":1123},"2026-04-02",22.61,0.022,{"date":1154,"open":1155,"high":1156,"low":587,"close":1157,"change":1158,"percent_change":1080,"volume":1159,"transactions":9,"vwap":1157},"2026-04-01",22.83,22.935,22.858,0.198,12900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-31",22.5,22.7,22.37,22.66,0.444,2,40700,{"date":1170,"open":614,"high":614,"low":1171,"close":1172,"change":1173,"percent_change":837,"volume":1174,"transactions":9,"vwap":1172},"2026-03-30",22.185,22.216,-0.204,29000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":66,"volume":1182,"transactions":9,"vwap":1180},"2026-03-27",22.55,22.56,22.38,22.42,-0.295,17300,{"date":1184,"open":1185,"high":1119,"low":1163,"close":1186,"change":1187,"percent_change":1188,"volume":1000,"transactions":9,"vwap":1186},"2026-03-26",22.89,22.715,-0.895,-3.79,{"date":1190,"open":189,"high":189,"low":1191,"close":460,"change":520,"percent_change":1192,"volume":1193,"transactions":9,"vwap":460},"2026-03-25",23.551,0.34,58800,{"date":1195,"open":188,"high":1103,"low":322,"close":399,"change":67,"percent_change":287,"volume":1196,"transactions":9,"vwap":399},"2026-03-24",12800,{"date":1198,"open":322,"high":566,"low":322,"close":294,"change":428,"percent_change":1199,"volume":1200,"transactions":9,"vwap":294},"2026-03-23",0.81,10800,{"date":1202,"open":197,"high":197,"low":596,"close":391,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":391},"2026-03-20",-0.61,-2.54,11400,{"date":1207,"open":481,"high":1208,"low":481,"close":528,"change":1209,"percent_change":1209,"volume":1210,"transactions":9,"vwap":528},"2026-03-19",24.033001,0,5000,{"date":1212,"open":528,"high":929,"low":835,"close":528,"change":1213,"percent_change":915,"volume":1214,"transactions":9,"vwap":528},"2026-03-18",0.05,25500,{"date":1216,"open":507,"high":528,"low":997,"close":964,"change":1139,"percent_change":1217,"volume":1218,"transactions":9,"vwap":964},"2026-03-17",0.04,9500,{"date":1220,"open":920,"high":1221,"low":920,"close":1093,"change":428,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1093},"2026-03-16",24.01,0.8,9400,{"date":1225,"open":517,"high":1221,"low":549,"close":283,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":283},"2026-03-13",-0.31,-1.29,23800,{"date":1230,"open":929,"high":1231,"low":1232,"close":864,"change":1147,"percent_change":1233,"volume":982,"transactions":9,"vwap":864},"2026-03-12",24.17,24.037001,-0.66,{"date":1235,"open":1236,"high":1237,"low":906,"close":865,"change":53,"percent_change":703,"volume":1238,"transactions":9,"vwap":865},"2026-03-11",24.23,24.335,21500,{"date":1240,"open":1231,"high":834,"low":864,"close":929,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":929},"2026-03-10",-0.06,-0.25,18800,{"date":1245,"open":507,"high":1246,"low":1247,"close":834,"change":1248,"percent_change":922,"volume":1249,"transactions":9,"vwap":834},"2026-03-09",24.195,23.945,-0.034,62600,{"date":1251,"open":899,"high":1252,"low":899,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-06",24.25,24.214,-0.176,-0.72,34300,{"date":1258,"open":865,"high":1259,"low":834,"close":1259,"change":168,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-05",24.39,0.49,6600,{"date":1263,"open":1264,"high":841,"low":1264,"close":1265,"change":73,"percent_change":1266,"volume":994,"transactions":9,"vwap":1265},"2026-03-04",24.08,24.27,1.38,{"date":1268,"open":827,"high":858,"low":886,"close":1093,"change":287,"percent_change":23,"volume":1269,"transactions":9,"vwap":1093},"2026-03-03",6200,{"date":1271,"open":274,"high":1084,"low":274,"close":1084,"change":915,"percent_change":916,"volume":1272,"transactions":9,"vwap":1084},"2026-03-02",28600,{"date":1274,"open":920,"high":835,"low":875,"close":1093,"change":776,"percent_change":492,"volume":1275,"transactions":9,"vwap":1093},"2026-02-27",13100,{"date":1277,"open":857,"high":857,"low":780,"close":1278,"change":1138,"percent_change":1139,"volume":1279,"transactions":9,"vwap":1278},"2026-02-26",24.07,22800,{"date":1281,"open":517,"high":529,"low":548,"close":947,"change":1282,"percent_change":73,"volume":1283,"transactions":9,"vwap":947},"2026-02-25",0.078,66900,{"date":1285,"open":892,"high":517,"low":189,"close":517,"change":590,"percent_change":1286,"volume":1287,"transactions":9,"vwap":517},"2026-02-24",-1.76,20400,{"date":1289,"open":1290,"high":1290,"low":1265,"close":1291,"change":1292,"percent_change":492,"volume":1059,"transactions":9,"vwap":1291},"2026-02-23",24.53,24.42,-0.133,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":412,"volume":903,"transactions":9,"vwap":1298},"2026-02-20",24.37,24.6,24.34,24.553,0.048,{"date":1301,"open":1302,"high":1303,"low":1265,"close":1304,"change":1282,"percent_change":1305,"volume":1148,"transactions":9,"vwap":1304},"2026-02-19",24.3,24.55,24.505,0.32,{"date":1307,"open":935,"high":1308,"low":913,"close":1309,"change":411,"percent_change":1310,"volume":756,"transactions":9,"vwap":1309},"2026-02-18",24.485,24.427,0.18,{"date":1312,"open":1302,"high":1313,"low":1264,"close":1314,"change":1152,"percent_change":238,"volume":1315,"transactions":9,"vwap":1314},"2026-02-17",24.45,24.382,24700,{"date":1317,"open":1318,"high":1319,"low":841,"close":842,"change":1139,"percent_change":1217,"volume":1320,"transactions":9,"vwap":842},"2026-02-13",24.35,24.515,19000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1318,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1318},"2026-02-12",24.63,24.685,24.33,-0.388,-1.57,28500,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":340,"volume":1335,"transactions":9,"vwap":1333},"2026-02-11",24.99,24.54,24.738,-0.162,18300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1053,"percent_change":168,"volume":1342,"transactions":9,"vwap":1341},"2026-02-10",24.89,24.913,24.85,24.9,10600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":412,"percent_change":1199,"volume":1349,"transactions":9,"vwap":1348},"2026-02-09",24.67,24.97,24.58,24.87,45000,{"date":1351,"open":1325,"high":1352,"low":1325,"close":1345,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1345},"2026-02-06",24.72,0.23,0.94,36100,{"date":1357,"open":1358,"high":1358,"low":789,"close":1359,"change":377,"percent_change":511,"volume":1360,"transactions":9,"vwap":1359},"2026-02-05",24.57,24.44,86500,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":853,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-04",25.1,24.391,24.78,-1.12,45200,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1016,"volume":1374,"transactions":9,"vwap":1372},"2026-02-03",25.43,24.95,25.059999,0.06,42900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1053,"percent_change":168,"volume":1381,"transactions":9,"vwap":1380},"2026-02-02",25.07,25.12,24.86,25,15800,{"date":1383,"open":1384,"high":1363,"low":1384,"close":1346,"change":1385,"percent_change":1241,"volume":1386,"transactions":9,"vwap":1346},"2026-01-30",24.8,-0.014,201500,{"date":1388,"open":1389,"high":1389,"low":1339,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-29",25.3,24.984,-0.156,-0.62,30300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":829,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-28",25.28,25.4,25.14,-0.95,28800,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-27",25.55,25.27,25.38,-0.298,-1.16,30400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-26",26,26.07,25.65,25.678,-0.282,-1.09,110300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1139,"percent_change":1217,"volume":1423,"transactions":9,"vwap":1422},"2026-01-23",25.98,26.16,25.96,38300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1054,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-22",25.85,26.049999,25.777,25.95,0.5,29400,{"date":1433,"open":1434,"high":1412,"low":1435,"close":1436,"change":629,"percent_change":209,"volume":1437,"transactions":9,"vwap":1436},"2026-01-21",25.78,25.665,25.82,276500,{"date":1439,"open":1440,"high":1422,"low":1441,"close":1442,"change":710,"percent_change":755,"volume":1443,"transactions":9,"vwap":1442},"2026-01-20",25.7,25.655,25.75,41900,{"date":1445,"open":1446,"high":1446,"low":1442,"close":1447,"change":173,"percent_change":822,"volume":1320,"transactions":9,"vwap":1447},"2026-01-16",26.1,25.77,{"date":1449,"open":1429,"high":1450,"low":1451,"close":1452,"change":339,"percent_change":923,"volume":1453,"transactions":9,"vwap":1452},"2026-01-15",26.01,25.68,25.8,24300,{"date":1455,"open":1426,"high":1456,"low":1457,"close":1429,"change":428,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1429},"2026-01-14",25.99,25.64,0.74,27600,{"date":1461,"open":1442,"high":1426,"low":1462,"close":1463,"change":237,"percent_change":520,"volume":1464,"transactions":9,"vwap":1463},"2026-01-13",25.58,25.76,17100,{"date":1466,"open":1467,"high":1468,"low":1403,"close":1468,"change":428,"percent_change":1458,"volume":1469,"transactions":9,"vwap":1468},"2026-01-12",25.59,25.74,14200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1403,"change":1475,"percent_change":1476,"volume":883,"transactions":9,"vwap":1403},"2026-01-09",25.35,25.61,25.325,0.17,0.67,{"date":1478,"open":1370,"high":1479,"low":1472,"close":1405,"change":1480,"percent_change":112,"volume":1275,"transactions":9,"vwap":1405},"2026-01-08",25.475,-0.1,{"date":1482,"open":1483,"high":1467,"low":1397,"close":1484,"change":1485,"percent_change":1213,"volume":756,"transactions":9,"vwap":1484},"2026-01-07",25.42,25.48,0.014,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-06",25.5,25.31,25.466,-0.104,-0.41,20300,{"date":1495,"open":1440,"high":1440,"low":1370,"close":1496,"change":1497,"percent_change":1080,"volume":1498,"transactions":9,"vwap":1496},"2026-01-05",25.57,0.22,37300,{"date":1500,"open":1496,"high":1496,"low":1389,"close":1472,"change":755,"percent_change":1226,"volume":1238,"transactions":9,"vwap":1472},"2026-01-02",{"date":1502,"open":1370,"high":1467,"low":1370,"close":1370,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1370},"2025-12-31",-0.081,-0.32,233700,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":53,"volume":1512,"transactions":9,"vwap":1510},"2025-12-30",25.73,25.464,25.511,0.026,15500,{"date":1514,"open":1515,"high":1462,"low":1516,"close":1517,"change":1518,"percent_change":287,"volume":1519,"transactions":9,"vwap":1517},"2025-12-29",25.54,25.19,25.485,-0.053,13900,{"date":1521,"open":1522,"high":1451,"low":1397,"close":1523,"change":1524,"percent_change":829,"volume":1525,"transactions":9,"vwap":1523},"2025-12-26",25.51,25.538,-0.062,67100,{"date":1527,"open":1488,"high":1457,"low":1488,"close":1528,"change":1529,"percent_change":428,"volume":1530,"transactions":9,"vwap":1528},"2025-12-24",25.6,0.049,4100,{"date":1532,"open":1488,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-23",25.599,25.435,25.551,-0.674,-2.57,39800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-22",26.18,26.295,26.17,26.225,0.215,0.83,11100,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1450,"change":1192,"percent_change":1552,"volume":1320,"transactions":9,"vwap":1450},"2025-12-19",25.86,26.040001,1.32,{"date":1554,"open":1451,"high":1555,"low":1556,"close":1556,"change":219,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-18",25.798,25.67,0.63,6800,{"date":1560,"open":1411,"high":1411,"low":1522,"close":1522,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1522},"2025-12-17",-0.392,-1.51,70600,{"date":1565,"open":1566,"high":1420,"low":1440,"close":1567,"change":1568,"percent_change":412,"volume":1569,"transactions":9,"vwap":1567},"2025-12-16",25.94,25.902,0.052,6700,{"date":1571,"open":1572,"high":1572,"low":1426,"close":1426,"change":286,"percent_change":146,"volume":756,"transactions":9,"vwap":1426},"2025-12-15",26.39,{"date":1574,"open":25,"high":25,"low":1440,"close":1575,"change":1576,"percent_change":816,"volume":1577,"transactions":9,"vwap":1575},"2025-12-12",25.899,-0.213,20100,{"date":1579,"open":1426,"high":1541,"low":1426,"close":1580,"change":1581,"percent_change":531,"volume":994,"transactions":9,"vwap":1580},"2025-12-11",26.112,0.072,{"date":1583,"open":1584,"high":1543,"low":1429,"close":1551,"change":248,"percent_change":1585,"volume":1381,"transactions":9,"vwap":1551},"2025-12-10",25.984,0.54,{"date":1587,"open":1588,"high":1420,"low":1452,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-09",25.804,25.9,0.109,0.42,6900,{"date":1594,"open":1551,"high":1551,"low":1442,"close":1595,"change":1248,"percent_change":776,"volume":1596,"transactions":9,"vwap":1595},"2025-12-08",25.791,15400,{"date":1598,"open":1599,"high":1566,"low":1599,"close":1600,"change":1601,"percent_change":759,"volume":1182,"transactions":9,"vwap":1600},"2025-12-05",25.815,25.825,0.075,{"date":1603,"open":1427,"high":1427,"low":1515,"close":1442,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1442},"2025-12-04",-0.125,-0.48,58300,{"date":1608,"open":1609,"high":1609,"low":1528,"close":1610,"change":1611,"percent_change":1023,"volume":1612,"transactions":9,"vwap":1610},"2025-12-03",26.36,25.875,0.115,28100,{"date":1614,"open":1441,"high":1436,"low":1441,"close":1463,"change":1615,"percent_change":1546,"volume":1616,"transactions":9,"vwap":1463},"2025-12-02",0.212,145000,{"date":1618,"open":1405,"high":1451,"low":1405,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-01",25.548,0.166,0.65,10000,{"date":1624,"open":1483,"high":1483,"low":1625,"close":1626,"change":1627,"percent_change":1305,"volume":1628,"transactions":9,"vwap":1626},"2025-11-28",25.36,25.382,0.082,3500,{"date":1630,"open":1631,"high":1484,"low":1631,"close":1389,"change":219,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1389},"2025-11-26",25.242,0.64,203600,{"date":1635,"open":1636,"high":1398,"low":1637,"close":1398,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1398},"2025-11-25",25.01,24.66,-0.472,-1.84,16000,{"date":1642,"open":1484,"high":1413,"low":1625,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-24",25.612,0.446,1.77,18500,{"date":1648,"open":1649,"high":1404,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-21",25.055,24.813,25.166,0.346,1.39,11700,{"date":1656,"open":1522,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":767,"volume":1200,"transactions":9,"vwap":1659},"2025-11-20",25.635,24.75,24.82,-0.309,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":483,"volume":777,"transactions":9,"vwap":1666},"2025-11-19",25.29,25.415,25.065001,25.129,0.129,{"date":181,"open":1636,"high":1636,"low":1380,"close":1380,"change":276,"percent_change":277,"volume":1669,"transactions":9,"vwap":1380},203100]