[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUA":3,"homepage-market-summary":29,"stock-historical-TUA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TUA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Simplify Short Term Treasury Futures Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9767,0.96,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.29,19.14,19.31,19.22,0.07,0.36,124840.473618,22.305,18.9,379493.44705798407,11.5,975,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":21,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":38,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.56,403009,147098355.211554,-12.91,"2025-04-25",[181,184,193,204,213,223,232,243,253,262,270,278,288,295,305,316,325,335,342,352,362,373,382,390,401,410,419,428,437,448,456,465,474,483,491,498,504,512,519,527,535,539,548,557,566,574,582,592,601,609,618,627,634,640,648,655,663,669,677,682,687,694,700,705,710,714,720,725,730,734,739,744,749,753,756,760,765,770,777,785,792,796,803,806,811,814,819,824,828,831,836,843,848,853,856,860,865,870,873,877,882,890,898,903,910,917,925,931,938,942,949,954,958,964,970,976,983,988,994,1001,1009,1016,1022,1030,1036,1040,1044,1047,1051,1057,1061,1066,1069,1072,1077,1082,1088,1094,1101,1106,1109,1115,1121,1128,1134,1139,1146,1153,1159,1164,1170,1174,1179,1186,1193,1199,1206,1212,1219,1225,1229,1233,1240,1246,1251,1257,1260,1264,1267,1272,1278,1282,1288,1293,1298,1301,1305,1309,1315,1320,1324,1327,1330,1334,1338,1342,1346,1350,1356,1361,1364,1370,1375,1382,1387,1390,1395,1399,1405,1410,1415,1419,1423,1427,1431,1434,1439,1442,1446,1449,1452,1456,1459,1461,1465,1469,1473,1477,1480,1483,1487,1489,1493,1496,1499,1502,1505,1509,1512,1516,1520,1524,1528,1531,1535,1539,1545,1550,1554,1560,1566,1572,1577,1582,1586,1593,1598,1602,1607,1612,1616,1620,1623,1625,1628,1631,1634,1637,1640,1645,1648,1651,1654,1657,1660,1663,1666,1671,1673,1677,1680,1683,1686,1690,1694,1698,1701,1704,1706,1709,1712,1716,1720,1725,1728,1732,1735,1738,1741,1744,1747,1750,1753,1756,1760,1763,1766,1770,1774,1781,1785,1789,1793,1797,1801,1804,1807,1810,1814,1817,1823,1827,1831,1834,1837,1840,1843,1846,1850,1853,1856,1859,1863,1866,1869,1872,1875,1879,1882,1886,1889,1892,1896,1900,1903,1907,1912,1914,1918,1922,1925,1928,1933,1937,1940,1943,1946,1948,1952,1955,1958,1961,1964,1967,1971,1974,1977,1980,1984,1987,1992,1998,2006,2013,2019],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},386,19.2743,{"date":185,"open":20,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",19.26,19.1901,0.05,0.26,74661.173471,283,19.2321,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",19.15,19.2,19.095,19.17,0.03,0.16,135195.03428,559,19.1449,{"date":205,"open":17,"high":206,"low":207,"close":18,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",19.295,19.11,-0.099,-0.51,392558.4424,970,19.1707,{"date":214,"open":215,"high":19,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",19.06,19.05,19.239,0.199,1.05,323779.305135,1199,19.2017,{"date":224,"open":18,"high":18,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",19.01,19.04,0.02,0.11,142699.846,597,19.0722,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",18.94,19.055,18.91,19.02,0.055,0.29,398148.6724,1027,18.9596,{"date":244,"open":245,"high":246,"low":25,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",18.96,19.03,18.965,-0.155,-0.81,114692.203,639,18.959,{"date":254,"open":246,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",19.12,18.99,0.08,0.42,259992.7127,1054,19.0432,{"date":263,"open":198,"high":264,"low":226,"close":226,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",19.19,-0.05,-0.26,310394.1917,1130,19.1119,{"date":271,"open":19,"high":19,"low":272,"close":273,"change":266,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",19.005,19.09,-1.34,411821.8016,955,19.0864,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":227,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",19.37,19.3899,19.3,19.35,0.1,215516.6474,756,19.3469,{"date":289,"open":280,"high":290,"low":291,"close":292,"change":188,"percent_change":189,"volume":293,"transactions":294,"vwap":287},"2026-09-21",19.3893,19.32,19.33,327122.168718,839,{"date":296,"open":283,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",19.3571,19.23,19.28,-0.18,-0.92,3522034.498192,1740,19.3237,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",19.47,19.485,19.43,19.46,0.09,0.46,415737.177155,816,19.4646,{"date":317,"open":318,"high":319,"low":320,"close":280,"change":119,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",19.56,19.625,19.3507,-0.62,629221.5396,1209,19.5387,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":265,"volume":332,"transactions":333,"vwap":334},"2026-09-15",19.5,19.52,19.475,19.49,-0.01,612397.4085,793,19.4995,{"date":336,"open":327,"high":337,"low":338,"close":327,"change":265,"percent_change":266,"volume":339,"transactions":340,"vwap":341},"2026-09-14",19.6245,19.4513,422403.172939,810,19.5225,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":321,"volume":349,"transactions":350,"vwap":351},"2026-09-11",19.63,19.66,19.51,19.55,-0.122,213196.8275,702,19.604,{"date":353,"open":354,"high":355,"low":345,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",19.8,19.81,19.672,-0.303,-1.52,310633.2912,902,19.736,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",19.99,20.02,19.96,19.975,-0.055,-0.27,139881.5734,362,19.9844,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":265,"percent_change":160,"volume":379,"transactions":380,"vwap":381},"2026-09-08",20.07,20.08,20.01,20.03,164433.5742,838,20.0358,{"date":383,"open":384,"high":385,"low":384,"close":376,"change":386,"percent_change":37,"volume":387,"transactions":388,"vwap":389},"2026-09-04",20.05,20.105,-0.045,112194.265949,376,20.0786,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",20.16,20.165,20.12,20.125,0.065,0.32,1433853.1948,385,20.1459,{"date":402,"open":403,"high":404,"low":365,"close":405,"change":238,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",20.04,20.065,20.06,0.27,82237.1327,268,20.0351,{"date":411,"open":384,"high":412,"low":413,"close":414,"change":415,"percent_change":321,"volume":416,"transactions":417,"vwap":418},"2026-09-01",20.09,20,20.005,-0.125,132644.2787,554,20.044,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":199,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",20.15,20.11,20.13,0.15,127825.539155,432,20.1293,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":160,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",20.34,20.385,20.1,-1.23,254824.291688,672,20.1467,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",20.38,20.4,20.33,20.35,-0.015,-0.07,83381.4477,296,20.3664,{"date":449,"open":439,"high":450,"low":430,"close":451,"change":452,"percent_change":52,"volume":453,"transactions":454,"vwap":455},"2026-08-26",20.381,20.365,-0.135,40789.6253,187,20.3689,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",20.43,20.5,0.13,0.64,113360.930453,291,20.4572,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":143,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",20.36,20.405,20.37,-0.1,64070.73551,349,20.3765,{"date":475,"open":476,"high":476,"low":467,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",20.44,20.39,-0.08,-0.39,150618.8531,382,20.3796,{"date":484,"open":476,"high":485,"low":476,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":472,"vwap":490},"2026-08-20",20.4777,20.47,-0.03,-0.15,84402.2493,20.4628,{"date":492,"open":493,"high":493,"low":494,"close":459,"change":199,"percent_change":424,"volume":495,"transactions":496,"vwap":497},"2026-08-19",20.51,20.4211,261246.979258,675,20.4724,{"date":499,"open":458,"high":459,"low":458,"close":486,"change":500,"percent_change":188,"volume":501,"transactions":502,"vwap":503},"2026-08-18",0.01,94166.5273,334,20.4809,{"date":505,"open":486,"high":506,"low":507,"close":508,"change":331,"percent_change":265,"volume":509,"transactions":510,"vwap":511},"2026-08-17",20.5097,20.45,20.46,145061.816555,316,20.4791,{"date":513,"open":514,"high":515,"low":486,"close":486,"change":386,"percent_change":37,"volume":516,"transactions":517,"vwap":518},"2026-08-14",20.56,20.57,58878.6083,236,20.5027,{"date":520,"open":459,"high":514,"low":459,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",20.515,0.105,0.51,132328.8352,412,20.5279,{"date":528,"open":476,"high":529,"low":477,"close":530,"change":257,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",20.455,20.41,0.39,85188.4592,360,20.4181,{"date":536,"open":467,"high":469,"low":441,"close":441,"change":500,"percent_change":188,"volume":537,"transactions":171,"vwap":538},"2026-08-11",144152.5344,20.3421,{"date":540,"open":441,"high":541,"low":542,"close":543,"change":544,"percent_change":148,"volume":545,"transactions":546,"vwap":547},"2026-08-10",20.335,20.3,20.32,-0.0715,89851.4096,406,20.3143,{"date":549,"open":550,"high":550,"low":467,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",20.425,20.3915,0.1015,0.5,74331.1872,478,20.3746,{"date":558,"open":442,"high":559,"low":560,"close":561,"change":415,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",20.3511,20.27,20.29,-0.61,55109.6167,336,20.2985,{"date":567,"open":441,"high":550,"low":441,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",20.415,0.035,0.17,148984.3642,504,20.3943,{"date":575,"open":439,"high":576,"low":442,"close":439,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",20.389,0.12,0.59,585077.5853,1481,20.369,{"date":583,"open":584,"high":585,"low":586,"close":584,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",20.26,20.28,20.235,0.045,0.22,95273.4545,399,20.2488,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":114,"volume":598,"transactions":599,"vwap":600},"2026-07-31",20.18,20.215,20.14,-0.065,209376.6058,708,20.178,{"date":602,"open":603,"high":541,"low":604,"close":585,"change":605,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",20.31,20.2612,0,559187.3572,792,20.2983,{"date":610,"open":611,"high":543,"low":612,"close":585,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",20.17,20.095,0.075,0.37,2355191.72159,921,20.2761,{"date":619,"open":421,"high":620,"low":421,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",20.25,20.205,0.04,0.2,1194062.4949,570,20.2284,{"date":628,"open":392,"high":629,"low":630,"close":393,"change":569,"percent_change":570,"volume":631,"transactions":632,"vwap":633},"2026-07-27",20.2,20.145,141540.49119,475,20.1724,{"date":635,"open":422,"high":636,"low":432,"close":423,"change":622,"percent_change":623,"volume":637,"transactions":638,"vwap":639},"2026-07-24",20.1801,391327.37699,699,20.144,{"date":641,"open":405,"high":642,"low":403,"close":412,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",20.0979,-0.085,-0.42,356517.698929,769,20.0732,{"date":649,"open":650,"high":620,"low":392,"close":651,"change":597,"percent_change":114,"volume":652,"transactions":653,"vwap":654},"2026-07-22",20.24,20.175,177996.090359,586,20.196,{"date":656,"open":561,"high":657,"low":650,"close":650,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",20.305,-0.11,-0.54,340532.3227,710,20.259,{"date":664,"open":439,"high":477,"low":603,"close":442,"change":444,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",-0.34,151041.52186,483,20.3433,{"date":670,"open":493,"high":671,"low":672,"close":673,"change":143,"percent_change":470,"volume":674,"transactions":675,"vwap":676},"2026-07-17",20.53,20.4001,20.42,503620.17386,476,20.4452,{"date":678,"open":530,"high":508,"low":468,"close":476,"change":487,"percent_change":488,"volume":679,"transactions":680,"vwap":681},"2026-07-16",415835.8297,724,20.4294,{"date":683,"open":673,"high":671,"low":530,"close":486,"change":257,"percent_change":531,"volume":684,"transactions":685,"vwap":686},"2026-07-15",150412.9239,533,20.4814,{"date":688,"open":469,"high":673,"low":689,"close":477,"change":570,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",20.3201,0.84,480953.5586,1390,20.3647,{"date":695,"open":542,"high":603,"low":629,"close":696,"change":415,"percent_change":562,"volume":697,"transactions":698,"vwap":699},"2026-07-13",20.22,1721443.3868,1076,20.2101,{"date":701,"open":477,"high":702,"low":543,"close":703,"change":368,"percent_change":369,"volume":704,"transactions":9,"vwap":703},"2026-07-10",20.393,20.345,174600,{"date":706,"open":439,"high":707,"low":708,"close":440,"change":257,"percent_change":531,"volume":709,"transactions":9,"vwap":440},"2026-07-09",20.445,20.371,171500,{"date":711,"open":441,"high":442,"low":712,"close":543,"change":597,"percent_change":114,"volume":713,"transactions":9,"vwap":543},"2026-07-08",20.275,495900,{"date":715,"open":486,"high":716,"low":469,"close":431,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":431},"2026-07-07",20.495,-0.14,-0.68,218600,{"date":721,"open":493,"high":671,"low":722,"close":723,"change":569,"percent_change":570,"volume":724,"transactions":9,"vwap":723},"2026-07-06",20.48,20.525,131500,{"date":726,"open":722,"high":671,"low":508,"close":727,"change":728,"percent_change":71,"volume":729,"transactions":9,"vwap":727},"2026-07-02",20.49,0.095,266900,{"date":731,"open":673,"high":486,"low":439,"close":732,"change":487,"percent_change":488,"volume":733,"transactions":9,"vwap":732},"2026-07-01",20.395,178400,{"date":735,"open":459,"high":459,"low":550,"close":550,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":550},"2026-06-30",-0.095,-0.46,240300,{"date":740,"open":671,"high":741,"low":459,"close":742,"change":265,"percent_change":155,"volume":743,"transactions":9,"vwap":742},"2026-06-29",20.55,20.52,280500,{"date":745,"open":671,"high":746,"low":671,"close":515,"change":311,"percent_change":747,"volume":748,"transactions":9,"vwap":515},"2026-06-26",20.605,0.44,156000,{"date":750,"open":459,"high":751,"low":722,"close":722,"change":331,"percent_change":265,"volume":752,"transactions":9,"vwap":722},"2026-06-25",20.555,1128500,{"date":754,"open":507,"high":742,"low":507,"close":727,"change":577,"percent_change":578,"volume":755,"transactions":9,"vwap":727},"2026-06-24",1677300,{"date":757,"open":469,"high":477,"low":442,"close":469,"change":284,"percent_change":758,"volume":759,"transactions":9,"vwap":469},"2026-06-23",0.49,155500,{"date":761,"open":542,"high":441,"low":762,"close":560,"change":470,"percent_change":763,"volume":764,"transactions":9,"vwap":560},"2026-06-22",20.265,-0.49,134500,{"date":766,"open":469,"high":507,"low":767,"close":469,"change":21,"percent_change":768,"volume":769,"transactions":9,"vwap":469},"2026-06-18",20.363,0.34,297300,{"date":771,"open":772,"high":773,"low":712,"close":542,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":542},"2026-06-17",20.61,20.62,-0.325,-1.58,524800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":577,"volume":784,"transactions":9,"vwap":782},"2026-06-16",20.59,20.66,20.583,20.625,0.025,1822500,{"date":786,"open":787,"high":788,"low":779,"close":789,"change":622,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-15",20.64,20.68,20.6,0.19,226600,{"date":793,"open":514,"high":794,"low":493,"close":514,"change":368,"percent_change":369,"volume":795,"transactions":9,"vwap":514},"2026-06-12",20.58,204300,{"date":797,"open":458,"high":798,"low":530,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-11",20.63,20.615,0.175,0.86,193100,{"date":804,"open":508,"high":727,"low":673,"close":476,"change":500,"percent_change":188,"volume":805,"transactions":9,"vwap":476},"2026-06-10",161800,{"date":807,"open":673,"high":808,"low":809,"close":458,"change":311,"percent_change":747,"volume":810,"transactions":9,"vwap":458},"2026-06-09",20.475,20.403,403000,{"date":812,"open":458,"high":707,"low":430,"close":430,"change":143,"percent_change":470,"volume":813,"transactions":9,"vwap":430},"2026-06-08",256300,{"date":815,"open":673,"high":816,"low":543,"close":467,"change":266,"percent_change":817,"volume":818,"transactions":9,"vwap":467},"2026-06-05",20.428,-1.26,129600,{"date":820,"open":798,"high":821,"low":822,"close":773,"change":311,"percent_change":747,"volume":823,"transactions":9,"vwap":773},"2026-06-04",20.651,20.595,348800,{"date":825,"open":742,"high":514,"low":826,"close":671,"change":478,"percent_change":479,"volume":827,"transactions":9,"vwap":671},"2026-06-03",20.505,239000,{"date":829,"open":787,"high":787,"low":789,"close":772,"change":605,"percent_change":605,"volume":830,"transactions":9,"vwap":772},"2026-06-02",77700,{"date":832,"open":514,"high":833,"low":493,"close":772,"change":643,"percent_change":834,"volume":835,"transactions":9,"vwap":772},"2026-06-01",20.622,-0.41,154900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":587,"percent_change":588,"volume":842,"transactions":9,"vwap":841},"2026-05-29",20.69,20.74,20.665,20.695,178200,{"date":844,"open":772,"high":845,"low":789,"close":846,"change":783,"percent_change":577,"volume":847,"transactions":9,"vwap":846},"2026-05-28",20.72,20.65,217100,{"date":849,"open":789,"high":850,"low":789,"close":782,"change":851,"percent_change":21,"volume":852,"transactions":9,"vwap":782},"2026-05-27",20.638,0.015,203100,{"date":854,"open":794,"high":772,"low":671,"close":772,"change":284,"percent_change":758,"volume":855,"transactions":9,"vwap":772},"2026-05-26",172400,{"date":857,"open":794,"high":779,"low":858,"close":493,"change":478,"percent_change":479,"volume":859,"transactions":9,"vwap":493},"2026-05-22",20.441,173100,{"date":861,"open":493,"high":799,"low":486,"close":779,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":779},"2026-05-21",-0.04,-0.19,336200,{"date":866,"open":486,"high":867,"low":486,"close":798,"change":200,"percent_change":868,"volume":869,"transactions":9,"vwap":798},"2026-05-20",20.685,0.78,444600,{"date":871,"open":722,"high":742,"low":550,"close":486,"change":470,"percent_change":763,"volume":872,"transactions":9,"vwap":486},"2026-05-19",344200,{"date":874,"open":779,"high":798,"low":875,"close":515,"change":227,"percent_change":284,"volume":876,"transactions":9,"vwap":515},"2026-05-18",20.514,385000,{"date":878,"open":794,"high":794,"low":671,"close":741,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":741},"2026-05-15",-0.13,-0.63,318600,{"date":883,"open":884,"high":885,"low":886,"close":788,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":788},"2026-05-14",20.77,20.78,20.67,-0.069,-0.33,273700,{"date":891,"open":892,"high":893,"low":840,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-13",20.7,20.75,20.749,0.049,0.24,850200,{"date":899,"open":892,"high":845,"low":788,"close":892,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":892},"2026-05-12",-0.09,-0.43,235400,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":119,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-11",20.87,20.885,20.79,-0.57,111900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":188,"percent_change":896,"volume":916,"transactions":9,"vwap":915},"2026-05-08",20.94,20.95,20.9,20.91,131200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":478,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-07",21.01,21.02,20.84,20.86,-0.38,263200,{"date":926,"open":927,"high":928,"low":915,"close":912,"change":460,"percent_change":929,"volume":930,"transactions":9,"vwap":912},"2026-05-06",20.93,20.97,0.62,358500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":622,"percent_change":790,"volume":937,"transactions":9,"vwap":936},"2026-05-05",20.82,20.835,20.795,20.81,149700,{"date":939,"open":940,"high":921,"low":867,"close":884,"change":119,"percent_change":908,"volume":941,"transactions":9,"vwap":884},"2026-05-04",20.83,518600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":143,"percent_change":470,"volume":948,"transactions":9,"vwap":947},"2026-05-01",20.88,20.995,20.875,20.89,503400,{"date":950,"open":914,"high":912,"low":951,"close":915,"change":311,"percent_change":952,"volume":953,"transactions":9,"vwap":915},"2026-04-30",20.881,0.43,266000,{"date":955,"open":927,"high":927,"low":884,"close":933,"change":300,"percent_change":956,"volume":957,"transactions":9,"vwap":933},"2026-04-29",-0.86,823500,{"date":959,"open":919,"high":960,"low":961,"close":962,"change":478,"percent_change":923,"volume":963,"transactions":9,"vwap":962},"2026-04-28",21.025,20.98,21,247000,{"date":965,"open":966,"high":967,"low":968,"close":966,"change":478,"percent_change":923,"volume":969,"transactions":9,"vwap":966},"2026-04-27",21.08,21.105,21.049999,76900,{"date":971,"open":968,"high":972,"low":973,"close":974,"change":311,"percent_change":952,"volume":975,"transactions":9,"vwap":974},"2026-04-24",21.185,21.040001,21.16,110600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":386,"percent_change":45,"volume":982,"transactions":9,"vwap":981},"2026-04-23",21.1,21.135,21.030001,21.07,79600,{"date":984,"open":985,"high":985,"low":967,"close":986,"change":605,"percent_change":605,"volume":987,"transactions":9,"vwap":986},"2026-04-22",21.17,21.115,154100,{"date":989,"open":990,"high":990,"low":991,"close":986,"change":248,"percent_change":992,"volume":993,"transactions":9,"vwap":986},"2026-04-21",21.2,21.11,-0.73,94800,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":265,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-20",21.29,21.245,21.27,-0.23,141300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":800,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-17",21.26,21.36,21.255,21.32,0.83,160200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":386,"percent_change":45,"volume":1015,"transactions":9,"vwap":1014},"2026-04-16",21.18,21.195,21.14,21.145,188800,{"date":1017,"open":990,"high":1018,"low":1019,"close":1020,"change":143,"percent_change":900,"volume":1021,"transactions":9,"vwap":1020},"2026-04-15",21.203,21.141,21.19,107900,{"date":1023,"open":1024,"high":1025,"low":991,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-14",21.13,21.22,21.21,0.06,0.28,140100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":1027,"percent_change":1028,"volume":1035,"transactions":9,"vwap":1033},"2026-04-13",21.09,21.15,21.065001,316600,{"date":1037,"open":1038,"high":1013,"low":981,"close":1032,"change":487,"percent_change":717,"volume":1039,"transactions":9,"vwap":1032},"2026-04-10",21.12,123200,{"date":1041,"open":1038,"high":1025,"low":1042,"close":1038,"change":331,"percent_change":265,"volume":1043,"transactions":9,"vwap":1038},"2026-04-09",21.094999,124300,{"date":1045,"open":1026,"high":1026,"low":978,"close":1024,"change":1027,"percent_change":1028,"volume":1046,"transactions":9,"vwap":1024},"2026-04-08",372500,{"date":1048,"open":928,"high":978,"low":1049,"close":981,"change":311,"percent_change":952,"volume":1050,"transactions":9,"vwap":981},"2026-04-07",20.925,177500,{"date":1052,"open":928,"high":920,"low":1053,"close":961,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":961},"2026-04-06",20.945,-0.105,-0.5,207100,{"date":1058,"open":973,"high":986,"low":973,"close":1059,"change":783,"percent_change":577,"volume":1060,"transactions":9,"vwap":1059},"2026-04-02",21.084999,259900,{"date":1062,"open":1032,"high":1024,"low":1063,"close":1064,"change":862,"percent_change":863,"volume":1065,"transactions":9,"vwap":1064},"2026-04-01",21.051001,21.059999,620900,{"date":1067,"open":1013,"high":972,"low":981,"close":978,"change":188,"percent_change":896,"volume":1068,"transactions":9,"vwap":978},"2026-03-31",844800,{"date":1070,"open":962,"high":966,"low":928,"close":968,"change":790,"percent_change":86,"volume":1071,"transactions":9,"vwap":968},"2026-03-30",1037700,{"date":1073,"open":1074,"high":905,"low":1074,"close":922,"change":623,"percent_change":1075,"volume":1076,"transactions":9,"vwap":922},"2026-03-27",20.71,0.97,2583300,{"date":1078,"open":936,"high":1079,"low":780,"close":780,"change":114,"percent_change":1080,"volume":1081,"transactions":9,"vwap":780},"2026-03-26",20.845,-1.53,607100,{"date":1083,"open":961,"high":1084,"low":927,"close":961,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":961},"2026-03-25",21.0060005,0.115,0.55,3515600,{"date":1089,"open":914,"high":961,"low":907,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-24",20.865,-0.165,-0.78,759500,{"date":1095,"open":1096,"high":1024,"low":1097,"close":980,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":980},"2026-03-23",20.92,20.905,0.14,0.67,3602400,{"date":1102,"open":912,"high":1103,"low":940,"close":947,"change":369,"percent_change":1104,"volume":1105,"transactions":9,"vwap":947},"2026-03-20",20.955,-1.28,2372700,{"date":1107,"open":962,"high":1025,"low":961,"close":974,"change":143,"percent_change":900,"volume":1108,"transactions":9,"vwap":974},"2026-03-19",1103300,{"date":1110,"open":1006,"high":1111,"low":1011,"close":1011,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1011},"2026-03-18",21.37,-0.235,-1.1,366100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":783,"percent_change":577,"volume":1120,"transactions":9,"vwap":1119},"2026-03-17",21.41,21.455,21.415,169000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":311,"percent_change":258,"volume":1127,"transactions":9,"vwap":1126},"2026-03-16",21.4,21.408,21.34,21.39,213600,{"date":1129,"open":1004,"high":1130,"low":1131,"close":1132,"change":227,"percent_change":311,"volume":1133,"transactions":9,"vwap":1132},"2026-03-13",21.38,21.28,21.3,359000,{"date":1135,"open":1126,"high":1136,"low":1025,"close":1131,"change":300,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1131},"2026-03-12",21.43,-0.84,572000,{"date":1140,"open":1141,"high":1142,"low":1118,"close":1143,"change":717,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-11",21.51,21.529,21.46,-0.65,188700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":444,"percent_change":114,"volume":1152,"transactions":9,"vwap":1151},"2026-03-10",21.67,21.691,21.59,21.6,210100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1148,"change":199,"percent_change":1098,"volume":1158,"transactions":9,"vwap":1148},"2026-03-09",21.58,21.69,21.54,183800,{"date":1160,"open":1157,"high":1161,"low":1157,"close":1162,"change":227,"percent_change":311,"volume":1163,"transactions":9,"vwap":1162},"2026-03-06",21.73,21.64,444400,{"date":1165,"open":1151,"high":1166,"low":1167,"close":1168,"change":444,"percent_change":114,"volume":1169,"transactions":9,"vwap":1168},"2026-03-05",21.63,21.56,21.62,272100,{"date":1171,"open":1172,"high":1172,"low":1156,"close":1156,"change":900,"percent_change":834,"volume":1173,"transactions":9,"vwap":1156},"2026-03-04",21.78,197600,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1172,"change":862,"percent_change":300,"volume":1178,"transactions":9,"vwap":1172},"2026-03-03",21.65,21.825,404400,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":37,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-02",21.94,21.8,21.82,-1,948400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":228,"percent_change":553,"volume":1192,"transactions":9,"vwap":1191},"2026-02-27",22,22.075001,21.99,22.040001,344300,{"date":1194,"open":1195,"high":1188,"low":1195,"close":1196,"change":311,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-26",21.85,21.93,0.41,223100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1201,"change":1204,"percent_change":369,"volume":1205,"transactions":9,"vwap":1201},"2026-02-25",21.84,21.876,21.83,-0.06,285300,{"date":1207,"open":1208,"high":1196,"low":1209,"close":1210,"change":1204,"percent_change":369,"volume":1211,"transactions":9,"vwap":1210},"2026-02-24",21.92,21.87,21.9,159200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1027,"percent_change":406,"volume":1218,"transactions":9,"vwap":1217},"2026-02-23",21.89,21.98,21.88,21.96,269200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1210,"change":143,"percent_change":900,"volume":1224,"transactions":9,"vwap":1210},"2026-02-20",21.91,21.925,21.86,462500,{"date":1226,"open":1208,"high":1227,"low":1221,"close":1208,"change":331,"percent_change":265,"volume":1228,"transactions":9,"vwap":1208},"2026-02-19",21.947,411200,{"date":1230,"open":1181,"high":1231,"low":1208,"close":1196,"change":1204,"percent_change":369,"volume":1232,"transactions":9,"vwap":1196},"2026-02-18",21.965,557100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1190,"change":597,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1190},"2026-02-17",22.01,22.025999,21.97,-0.29,724900,{"date":1241,"open":1235,"high":1242,"low":1235,"close":1243,"change":1085,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-13",22.059999,22.055,0.52,732900,{"date":1247,"open":1195,"high":1248,"low":1249,"close":1181,"change":284,"percent_change":312,"volume":1250,"transactions":9,"vwap":1181},"2026-02-12",21.95,21.841,496100,{"date":1252,"open":1203,"high":1253,"low":1254,"close":1201,"change":119,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1201},"2026-02-11",21.877,21.81,-0.55,270500,{"date":1258,"open":1248,"high":1237,"low":1181,"close":1217,"change":21,"percent_change":397,"volume":1259,"transactions":9,"vwap":1217},"2026-02-10",209500,{"date":1261,"open":1214,"high":1221,"low":1262,"close":1214,"change":199,"percent_change":1098,"volume":1263,"transactions":9,"vwap":1214},"2026-02-09",21.885,321100,{"date":1265,"open":1196,"high":1196,"low":1201,"close":1223,"change":1204,"percent_change":369,"volume":1266,"transactions":9,"vwap":1223},"2026-02-06",425500,{"date":1268,"open":1223,"high":1269,"low":1177,"close":1208,"change":623,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1208},"2026-02-05",21.935,0.92,728700,{"date":1273,"open":1156,"high":1274,"low":1275,"close":1276,"change":605,"percent_change":605,"volume":1277,"transactions":9,"vwap":1276},"2026-02-04",21.76,21.68,21.72,236700,{"date":1279,"open":1275,"high":1280,"low":1148,"close":1276,"change":227,"percent_change":311,"volume":1281,"transactions":9,"vwap":1276},"2026-02-03",21.74,220900,{"date":1283,"open":1274,"high":1284,"low":1285,"close":1286,"change":444,"percent_change":114,"volume":1287,"transactions":9,"vwap":1286},"2026-02-02",21.765,21.695,21.7,157900,{"date":1289,"open":1274,"high":1182,"low":1290,"close":1291,"change":1027,"percent_change":1028,"volume":1292,"transactions":9,"vwap":1291},"2026-01-30",21.755,21.77,278900,{"date":1294,"open":1275,"high":1291,"low":1275,"close":1295,"change":622,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-29",21.71,0.18,234400,{"date":1299,"open":1286,"high":1300,"low":1176,"close":1148,"change":487,"percent_change":717,"volume":1046,"transactions":9,"vwap":1148},"2026-01-28",21.705,{"date":1302,"open":1176,"high":1303,"low":1162,"close":1286,"change":227,"percent_change":311,"volume":1304,"transactions":9,"vwap":1286},"2026-01-27",21.715,526900,{"date":1306,"open":1148,"high":1286,"low":1307,"close":1275,"change":227,"percent_change":311,"volume":1308,"transactions":9,"vwap":1275},"2026-01-26",21.661,154700,{"date":1310,"open":1166,"high":1311,"low":1312,"close":1313,"change":622,"percent_change":790,"volume":1314,"transactions":9,"vwap":1313},"2026-01-23",21.675,21.625,21.66,116000,{"date":1316,"open":1162,"high":1176,"low":1317,"close":1168,"change":1204,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1168},"2026-01-22",21.61,-0.28,418800,{"date":1321,"open":1156,"high":1300,"low":1322,"close":1275,"change":500,"percent_change":188,"volume":1323,"transactions":9,"vwap":1275},"2026-01-21",21.655,224600,{"date":1325,"open":1275,"high":1285,"low":1176,"close":1148,"change":605,"percent_change":605,"volume":1326,"transactions":9,"vwap":1148},"2026-01-20",314400,{"date":1328,"open":1295,"high":1303,"low":1166,"close":1148,"change":265,"percent_change":999,"volume":1329,"transactions":9,"vwap":1148},"2026-01-16",899200,{"date":1331,"open":1274,"high":1172,"low":1295,"close":1276,"change":736,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1276},"2026-01-15",-0.44,1097900,{"date":1335,"open":1254,"high":1195,"low":1182,"close":1336,"change":851,"percent_change":21,"volume":1337,"transactions":9,"vwap":1336},"2026-01-14",21.815,104300,{"date":1339,"open":1182,"high":1183,"low":1340,"close":1182,"change":227,"percent_change":311,"volume":1341,"transactions":9,"vwap":1182},"2026-01-13",21.775,135500,{"date":1343,"open":1274,"high":1182,"low":1344,"close":1172,"change":331,"percent_change":265,"volume":1345,"transactions":9,"vwap":1172},"2026-01-12",21.75,110200,{"date":1347,"open":1203,"high":1201,"low":1291,"close":1348,"change":900,"percent_change":834,"volume":1349,"transactions":9,"vwap":1348},"2026-01-09",21.79,410600,{"date":1351,"open":1209,"high":1214,"low":1352,"close":1216,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1216},"2026-01-08",21.862,-0.035,-0.16,72100,{"date":1357,"open":1217,"high":1217,"low":1214,"close":1358,"change":1359,"percent_change":658,"volume":1360,"transactions":9,"vwap":1358},"2026-01-07",21.915,-0.025,157400,{"date":1362,"open":1196,"high":1181,"low":1214,"close":1181,"change":331,"percent_change":265,"volume":1363,"transactions":9,"vwap":1181},"2026-01-06",192700,{"date":1365,"open":1208,"high":1366,"low":1367,"close":1248,"change":188,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1248},"2026-01-05",21.955,21.911,0.23,143500,{"date":1371,"open":1208,"high":1208,"low":1372,"close":1210,"change":1373,"percent_change":331,"volume":1374,"transactions":9,"vwap":1210},"2026-01-02",21.884,-0.003,102600,{"date":1376,"open":1221,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":266,"volume":1381,"transactions":9,"vwap":1379},"2025-12-31",21.949,21.895,21.903,-0.057,982300,{"date":1383,"open":1181,"high":1384,"low":1385,"close":1217,"change":500,"percent_change":188,"volume":1386,"transactions":9,"vwap":1217},"2025-12-30",21.975,21.921,188200,{"date":1388,"open":1196,"high":1248,"low":1208,"close":1248,"change":188,"percent_change":1368,"volume":1389,"transactions":9,"vwap":1248},"2025-12-29",69800,{"date":1391,"open":1221,"high":1221,"low":1392,"close":1210,"change":396,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1210},"2025-12-26",21.867,0.3,129200,{"date":1396,"open":1172,"high":1397,"low":1172,"close":1397,"change":396,"percent_change":1393,"volume":1398,"transactions":9,"vwap":1397},"2025-12-24",21.835,80300,{"date":1400,"open":1280,"high":1401,"low":1402,"close":1291,"change":863,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1291},"2025-12-23",21.798,21.725,-0.87,171100,{"date":1406,"open":1215,"high":1407,"low":1181,"close":1217,"change":386,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1217},"2025-12-22",21.985,-0.2,146500,{"date":1411,"open":1190,"high":1412,"low":1384,"close":1413,"change":368,"percent_change":160,"volume":1414,"transactions":9,"vwap":1413},"2025-12-19",22.030001,22.0049992,717900,{"date":1416,"open":1242,"high":1417,"low":1188,"close":1242,"change":21,"percent_change":397,"volume":1418,"transactions":9,"vwap":1242},"2025-12-18",22.08,112800,{"date":1420,"open":1248,"high":1188,"low":1181,"close":1190,"change":1421,"percent_change":143,"volume":1422,"transactions":9,"vwap":1190},"2025-12-17",-0.005,248000,{"date":1424,"open":1248,"high":1235,"low":1248,"close":1425,"change":396,"percent_change":1393,"volume":1426,"transactions":9,"vwap":1425},"2025-12-16",21.995,60300,{"date":1428,"open":1181,"high":1429,"low":1208,"close":1196,"change":622,"percent_change":1296,"volume":1430,"transactions":9,"vwap":1196},"2025-12-15",21.979,105500,{"date":1432,"open":1195,"high":1221,"low":1201,"close":1214,"change":605,"percent_change":605,"volume":1433,"transactions":9,"vwap":1214},"2025-12-12",101700,{"date":1435,"open":1181,"high":1436,"low":1437,"close":1214,"change":605,"percent_change":605,"volume":1438,"transactions":9,"vwap":1214},"2025-12-11",21.945,21.875,78200,{"date":1440,"open":1295,"high":1214,"low":1295,"close":1214,"change":1296,"percent_change":1007,"volume":1441,"transactions":9,"vwap":1214},"2025-12-10",200700,{"date":1443,"open":1254,"high":1336,"low":1295,"close":1295,"change":478,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1295},"2025-12-09",-0.37,105200,{"date":1447,"open":1348,"high":1182,"low":1402,"close":1348,"change":487,"percent_change":717,"volume":1448,"transactions":9,"vwap":1348},"2025-12-08",243500,{"date":1450,"open":1214,"high":1214,"low":1254,"close":1183,"change":900,"percent_change":834,"volume":1451,"transactions":9,"vwap":1183},"2025-12-05",433100,{"date":1453,"open":1248,"high":1248,"low":1214,"close":1221,"change":478,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1221},"2025-12-04",-0.36,119100,{"date":1457,"open":1190,"high":1235,"low":1366,"close":1190,"change":622,"percent_change":1296,"volume":1458,"transactions":9,"vwap":1190},"2025-12-03",80500,{"date":1460,"open":1196,"high":1248,"low":1210,"close":1248,"change":1027,"percent_change":406,"volume":1314,"transactions":9,"vwap":1248},"2025-12-02",{"date":1462,"open":1208,"high":1181,"low":1463,"close":1214,"change":658,"percent_change":1055,"volume":1464,"transactions":9,"vwap":1214},"2025-12-01",21.882,165000,{"date":1466,"open":1191,"high":1191,"low":1467,"close":1188,"change":487,"percent_change":717,"volume":1468,"transactions":9,"vwap":1188},"2025-11-28",21.974,50600,{"date":1470,"open":1188,"high":1471,"low":1215,"close":1412,"change":862,"percent_change":300,"volume":1472,"transactions":9,"vwap":1412},"2025-11-26",22.045,111400,{"date":1474,"open":1235,"high":1417,"low":1188,"close":1475,"change":622,"percent_change":1296,"volume":1476,"transactions":9,"vwap":1475},"2025-11-25",22.07,1041000,{"date":1478,"open":1188,"high":1412,"low":1215,"close":1412,"change":227,"percent_change":311,"volume":1479,"transactions":9,"vwap":1412},"2025-11-24",366700,{"date":1481,"open":1191,"high":1471,"low":1366,"close":1235,"change":227,"percent_change":311,"volume":1482,"transactions":9,"vwap":1235},"2025-11-21",409100,{"date":1484,"open":1181,"high":1485,"low":1221,"close":1190,"change":257,"percent_change":614,"volume":1486,"transactions":9,"vwap":1190},"2025-11-20",22.013,176200,{"date":1488,"open":1237,"high":1237,"low":1216,"close":1221,"change":331,"percent_change":265,"volume":795,"transactions":9,"vwap":1221},"2025-11-19",{"date":1490,"open":1181,"high":1491,"low":1214,"close":1208,"change":188,"percent_change":1368,"volume":1492,"transactions":9,"vwap":1208},"2025-11-18",21.978,167300,{"date":1494,"open":1223,"high":1216,"low":1201,"close":1209,"change":227,"percent_change":311,"volume":1495,"transactions":9,"vwap":1209},"2025-11-17",216000,{"date":1497,"open":1221,"high":1366,"low":1201,"close":1195,"change":487,"percent_change":717,"volume":1498,"transactions":9,"vwap":1195},"2025-11-14",446600,{"date":1500,"open":1209,"high":1221,"low":1209,"close":1216,"change":444,"percent_change":114,"volume":1501,"transactions":9,"vwap":1216},"2025-11-13",120100,{"date":1503,"open":1217,"high":1237,"low":1269,"close":1248,"change":487,"percent_change":717,"volume":1504,"transactions":9,"vwap":1248},"2025-11-12",151700,{"date":1506,"open":1215,"high":1190,"low":1507,"close":1215,"change":21,"percent_change":397,"volume":1508,"transactions":9,"vwap":1215},"2025-11-11",21.954,122200,{"date":1510,"open":1196,"high":1181,"low":1214,"close":1221,"change":265,"percent_change":999,"volume":1511,"transactions":9,"vwap":1221},"2025-11-10",927800,{"date":1513,"open":1196,"high":1514,"low":1196,"close":1217,"change":500,"percent_change":188,"volume":1515,"transactions":9,"vwap":1217},"2025-11-07",22.025,219500,{"date":1517,"open":1196,"high":1407,"low":1221,"close":1248,"change":424,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1248},"2025-11-06",0.69,315600,{"date":1521,"open":1210,"high":1522,"low":1182,"close":1182,"change":119,"percent_change":1255,"volume":1523,"transactions":9,"vwap":1182},"2025-11-05",21.908,141900,{"date":1525,"open":1208,"high":1526,"low":1221,"close":1208,"change":188,"percent_change":1368,"volume":1527,"transactions":9,"vwap":1208},"2025-11-04",21.938,223500,{"date":1529,"open":1223,"high":1221,"low":1195,"close":1209,"change":143,"percent_change":900,"volume":1530,"transactions":9,"vwap":1209},"2025-11-03",277900,{"date":1532,"open":1216,"high":1378,"low":1533,"close":1214,"change":227,"percent_change":311,"volume":1534,"transactions":9,"vwap":1214},"2025-10-31",21.857,316800,{"date":1536,"open":1183,"high":1537,"low":1254,"close":1209,"change":143,"percent_change":900,"volume":1538,"transactions":9,"vwap":1209},"2025-10-30",21.899,1060900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1214,"change":37,"percent_change":1184,"volume":1544,"transactions":9,"vwap":1214},"2025-10-29",22.09,22.105,21.874,635200,{"date":1546,"open":1475,"high":1547,"low":1242,"close":1548,"change":605,"percent_change":605,"volume":1549,"transactions":9,"vwap":1548},"2025-10-28",22.115,22.11,103500,{"date":1551,"open":1548,"high":1552,"low":1417,"close":1548,"change":1204,"percent_change":369,"volume":1553,"transactions":9,"vwap":1548},"2025-10-27",22.13,211000,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":227,"percent_change":311,"volume":1559,"transactions":9,"vwap":1558},"2025-10-24",22.2,22.14,22.17,106800,{"date":1561,"open":1562,"high":1562,"low":1552,"close":1563,"change":470,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-23",22.21,22.15,-0.45,220800,{"date":1567,"open":1568,"high":1569,"low":1556,"close":1570,"change":199,"percent_change":1098,"volume":1571,"transactions":9,"vwap":1570},"2025-10-22",22.22,22.26,22.25,125300,{"date":1573,"open":1574,"high":1570,"low":1575,"close":1568,"change":500,"percent_change":188,"volume":1576,"transactions":9,"vwap":1568},"2025-10-21",22.23,22.215,382900,{"date":1578,"open":1562,"high":1579,"low":1580,"close":1562,"change":331,"percent_change":265,"volume":1581,"transactions":9,"vwap":1562},"2025-10-20",22.216,22.186,185100,{"date":1583,"open":1569,"high":1569,"low":1584,"close":1568,"change":1204,"percent_change":369,"volume":1585,"transactions":9,"vwap":1568},"2025-10-17",22.19,750400,{"date":1587,"open":1588,"high":24,"low":1589,"close":1590,"change":200,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-16",22.1,22.091,22.28,0.72,861800,{"date":1594,"open":1557,"high":1595,"low":1588,"close":1596,"change":265,"percent_change":999,"volume":1597,"transactions":9,"vwap":1596},"2025-10-15",22.164,22.12,111600,{"date":1599,"open":1557,"high":1600,"low":1548,"close":1558,"change":188,"percent_change":1368,"volume":1601,"transactions":9,"vwap":1558},"2025-10-14",22.185,237000,{"date":1603,"open":1588,"high":1604,"low":1605,"close":1596,"change":1027,"percent_change":406,"volume":1606,"transactions":9,"vwap":1596},"2025-10-13",22.131,22.073999,111700,{"date":1608,"open":1237,"high":1609,"low":1436,"close":1242,"change":200,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1242},"2025-10-10",22.094999,0.73,229400,{"date":1613,"open":1221,"high":1614,"low":1210,"close":1210,"change":487,"percent_change":717,"volume":1615,"transactions":9,"vwap":1210},"2025-10-09",21.926,52800,{"date":1617,"open":1188,"high":1188,"low":1618,"close":1196,"change":143,"percent_change":900,"volume":1619,"transactions":9,"vwap":1196},"2025-10-08",21.914,75100,{"date":1621,"open":1208,"high":1190,"low":1208,"close":1248,"change":188,"percent_change":1368,"volume":1622,"transactions":9,"vwap":1248},"2025-10-07",167100,{"date":1624,"open":1208,"high":1248,"low":1210,"close":1210,"change":862,"percent_change":300,"volume":1597,"transactions":9,"vwap":1210},"2025-10-06",{"date":1626,"open":1188,"high":1627,"low":1181,"close":1181,"change":444,"percent_change":114,"volume":1571,"transactions":9,"vwap":1181},"2025-10-03",22.02,{"date":1629,"open":1215,"high":1412,"low":1217,"close":1235,"change":331,"percent_change":265,"volume":1630,"transactions":9,"vwap":1235},"2025-10-02",114600,{"date":1632,"open":1412,"high":1191,"low":1215,"close":1627,"change":424,"percent_change":1518,"volume":1633,"transactions":9,"vwap":1627},"2025-10-01",118400,{"date":1635,"open":1216,"high":1196,"low":1223,"close":1209,"change":622,"percent_change":1296,"volume":1636,"transactions":9,"vwap":1209},"2025-09-30",136300,{"date":1638,"open":1183,"high":1223,"low":1183,"close":1203,"change":227,"percent_change":311,"volume":1639,"transactions":9,"vwap":1203},"2025-09-29",132100,{"date":1641,"open":1172,"high":1642,"low":1643,"close":1254,"change":199,"percent_change":1098,"volume":1644,"transactions":9,"vwap":1254},"2025-09-26",21.818,21.763,315800,{"date":1646,"open":1183,"high":1203,"low":1290,"close":1172,"change":1354,"percent_change":992,"volume":1647,"transactions":9,"vwap":1172},"2025-09-25",138300,{"date":1649,"open":1190,"high":1190,"low":1181,"close":1181,"change":478,"percent_change":1454,"volume":1650,"transactions":9,"vwap":1181},"2025-09-24",128800,{"date":1652,"open":1235,"high":1191,"low":1215,"close":1627,"change":622,"percent_change":1296,"volume":1653,"transactions":9,"vwap":1627},"2025-09-23",124400,{"date":1655,"open":1475,"high":1475,"low":1215,"close":1215,"change":478,"percent_change":1454,"volume":1656,"transactions":9,"vwap":1215},"2025-09-22",242700,{"date":1658,"open":1242,"high":1541,"low":1191,"close":1242,"change":500,"percent_change":188,"volume":1659,"transactions":9,"vwap":1242},"2025-09-19",99100,{"date":1661,"open":1475,"high":1541,"low":1412,"close":1662,"change":478,"percent_change":1454,"volume":1056,"transactions":9,"vwap":1662},"2025-09-18",22.049999,{"date":1664,"open":1584,"high":1590,"low":1542,"close":1552,"change":444,"percent_change":114,"volume":1665,"transactions":9,"vwap":1552},"2025-09-17",174900,{"date":1667,"open":1558,"high":1668,"low":1669,"close":1556,"change":21,"percent_change":397,"volume":1670,"transactions":9,"vwap":1556},"2025-09-16",22.207,22.16,109400,{"date":1672,"open":1669,"high":1669,"low":1552,"close":1552,"change":199,"percent_change":1098,"volume":827,"transactions":9,"vwap":1552},"2025-09-15",{"date":1674,"open":1596,"high":1596,"low":1675,"close":1588,"change":862,"percent_change":300,"volume":1676,"transactions":9,"vwap":1588},"2025-09-12",22.063999,262300,{"date":1678,"open":1584,"high":1679,"low":1557,"close":1557,"change":500,"percent_change":188,"volume":1386,"transactions":9,"vwap":1557},"2025-09-11",22.236,{"date":1681,"open":1556,"high":1556,"low":1552,"close":1552,"change":227,"percent_change":311,"volume":1682,"transactions":9,"vwap":1552},"2025-09-10",127200,{"date":1684,"open":1568,"high":1570,"low":1548,"close":1548,"change":119,"percent_change":659,"volume":1685,"transactions":9,"vwap":1548},"2025-09-09",131700,{"date":1687,"open":1688,"high":1569,"low":1562,"close":1574,"change":21,"percent_change":397,"volume":1689,"transactions":9,"vwap":1574},"2025-09-08",22.24,252000,{"date":1691,"open":1570,"high":1692,"low":1669,"close":1669,"change":228,"percent_change":553,"volume":1693,"transactions":9,"vwap":1669},"2025-09-05",22.3,438500,{"date":1695,"open":1627,"high":1662,"low":1696,"close":1662,"change":257,"percent_change":22,"volume":1697,"transactions":9,"vwap":1662},"2025-09-04",21.994,407000,{"date":1699,"open":1221,"high":1413,"low":1210,"close":1237,"change":21,"percent_change":397,"volume":1700,"transactions":9,"vwap":1237},"2025-09-03",106600,{"date":1702,"open":1209,"high":1196,"low":1209,"close":1210,"change":478,"percent_change":1454,"volume":1703,"transactions":9,"vwap":1210},"2025-09-02",216900,{"date":1705,"open":1181,"high":1413,"low":1196,"close":1215,"change":188,"percent_change":1368,"volume":1422,"transactions":9,"vwap":1215},"2025-08-29",{"date":1707,"open":1208,"high":1248,"low":1210,"close":1196,"change":487,"percent_change":717,"volume":1708,"transactions":9,"vwap":1196},"2025-08-28",139400,{"date":1710,"open":1208,"high":1217,"low":1210,"close":1217,"change":1027,"percent_change":406,"volume":1711,"transactions":9,"vwap":1217},"2025-08-27",85900,{"date":1713,"open":1209,"high":1208,"low":1714,"close":1210,"change":199,"percent_change":1098,"volume":1715,"transactions":9,"vwap":1210},"2025-08-26",21.865,73700,{"date":1717,"open":1216,"high":1718,"low":1209,"close":1209,"change":900,"percent_change":834,"volume":1719,"transactions":9,"vwap":1209},"2025-08-25",21.905,151200,{"date":1721,"open":1348,"high":1722,"low":1723,"close":1217,"change":570,"percent_change":868,"volume":1724,"transactions":9,"vwap":1217},"2025-08-22",21.997,21.785,175400,{"date":1726,"open":1195,"high":1195,"low":1344,"close":1348,"change":478,"percent_change":1444,"volume":1727,"transactions":9,"vwap":1348},"2025-08-21",131400,{"date":1729,"open":1223,"high":1196,"low":1730,"close":1209,"change":227,"percent_change":311,"volume":1731,"transactions":9,"vwap":1209},"2025-08-20",21.847,197700,{"date":1733,"open":1201,"high":1714,"low":1397,"close":1195,"change":188,"percent_change":1368,"volume":1734,"transactions":9,"vwap":1195},"2025-08-19",125400,{"date":1736,"open":1201,"high":1195,"low":1348,"close":1182,"change":487,"percent_change":717,"volume":1737,"transactions":9,"vwap":1182},"2025-08-18",137700,{"date":1739,"open":1210,"high":1221,"low":1183,"close":1203,"change":862,"percent_change":300,"volume":1740,"transactions":9,"vwap":1203},"2025-08-15",210800,{"date":1742,"open":1214,"high":1358,"low":1195,"close":1209,"change":119,"percent_change":1255,"volume":1743,"transactions":9,"vwap":1209},"2025-08-14",239100,{"date":1745,"open":1190,"high":1627,"low":1231,"close":1190,"change":228,"percent_change":553,"volume":1746,"transactions":9,"vwap":1190},"2025-08-13",283100,{"date":1748,"open":1203,"high":1221,"low":1203,"close":1216,"change":1027,"percent_change":406,"volume":1749,"transactions":9,"vwap":1216},"2025-08-12",118500,{"date":1751,"open":1183,"high":1223,"low":1254,"close":1183,"change":605,"percent_change":605,"volume":1752,"transactions":9,"vwap":1183},"2025-08-11",218900,{"date":1754,"open":1223,"high":1223,"low":1183,"close":1183,"change":900,"percent_change":834,"volume":1755,"transactions":9,"vwap":1183},"2025-08-08",94700,{"date":1757,"open":1221,"high":1758,"low":1209,"close":1221,"change":862,"percent_change":300,"volume":1759,"transactions":9,"vwap":1221},"2025-08-07",21.937,201500,{"date":1761,"open":1221,"high":1217,"low":1209,"close":1248,"change":622,"percent_change":1296,"volume":1762,"transactions":9,"vwap":1248},"2025-08-06",317100,{"date":1764,"open":1208,"high":1237,"low":1214,"close":1221,"change":1204,"percent_change":369,"volume":1765,"transactions":9,"vwap":1221},"2025-08-05",306500,{"date":1767,"open":1215,"high":1768,"low":1221,"close":1237,"change":605,"percent_change":605,"volume":1769,"transactions":9,"vwap":1237},"2025-08-04",22.0060005,342500,{"date":1771,"open":1254,"high":1627,"low":1254,"close":1237,"change":1244,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1237},"2025-08-01",2.42,374900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":143,"percent_change":900,"volume":1780,"transactions":9,"vwap":1779},"2025-07-31",21.47,21.505,21.422,21.45,190700,{"date":1782,"open":1141,"high":1783,"low":1779,"close":1776,"change":717,"percent_change":1144,"volume":1784,"transactions":9,"vwap":1776},"2025-07-30",21.615,288700,{"date":1786,"open":1787,"high":1317,"low":1787,"close":1317,"change":284,"percent_change":312,"volume":1788,"transactions":9,"vwap":1317},"2025-07-29",21.52,120600,{"date":1790,"open":1787,"high":1787,"low":1791,"close":1141,"change":119,"percent_change":1255,"volume":1792,"transactions":9,"vwap":1141},"2025-07-28",21.485,247800,{"date":1794,"open":1166,"high":1176,"low":1795,"close":1166,"change":500,"percent_change":188,"volume":1796,"transactions":9,"vwap":1166},"2025-07-25",21.605,114500,{"date":1798,"open":1151,"high":1176,"low":1799,"close":1168,"change":444,"percent_change":114,"volume":1800,"transactions":9,"vwap":1168},"2025-07-24",21.595,376000,{"date":1802,"open":1344,"high":1172,"low":1275,"close":1156,"change":470,"percent_change":737,"volume":1803,"transactions":9,"vwap":1156},"2025-07-23",174500,{"date":1805,"open":1291,"high":1254,"low":1291,"close":1348,"change":1027,"percent_change":1028,"volume":1806,"transactions":9,"vwap":1348},"2025-07-22",110500,{"date":1808,"open":1274,"high":1291,"low":1161,"close":1161,"change":227,"percent_change":311,"volume":1809,"transactions":9,"vwap":1161},"2025-07-21",267800,{"date":1811,"open":1276,"high":1812,"low":1156,"close":1295,"change":311,"percent_change":258,"volume":1813,"transactions":9,"vwap":1295},"2025-07-18",21.748,860700,{"date":1815,"open":1148,"high":1275,"low":1151,"close":1168,"change":1204,"percent_change":1318,"volume":1816,"transactions":9,"vwap":1168},"2025-07-17",184400,{"date":1818,"open":1155,"high":1819,"low":1820,"close":1275,"change":424,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1275},"2025-07-16",21.735,21.57,0.7,429400,{"date":1824,"open":1176,"high":1176,"low":1787,"close":1825,"change":658,"percent_change":209,"volume":1826,"transactions":9,"vwap":1825},"2025-07-15",21.53,662500,{"date":1828,"open":1313,"high":1286,"low":1829,"close":1162,"change":143,"percent_change":900,"volume":1830,"transactions":9,"vwap":1162},"2025-07-14",21.632,313000,{"date":1832,"open":1148,"high":1148,"low":1168,"close":1313,"change":1204,"percent_change":1318,"volume":1833,"transactions":9,"vwap":1313},"2025-07-11",244000,{"date":1835,"open":1280,"high":1280,"low":1311,"close":1276,"change":143,"percent_change":900,"volume":1836,"transactions":9,"vwap":1276},"2025-07-10",351600,{"date":1838,"open":1156,"high":1344,"low":1156,"close":1280,"change":257,"percent_change":614,"volume":1839,"transactions":9,"vwap":1280},"2025-07-09",217500,{"date":1841,"open":1168,"high":1313,"low":1317,"close":1313,"change":331,"percent_change":265,"volume":1842,"transactions":9,"vwap":1313},"2025-07-08",256700,{"date":1844,"open":1156,"high":1286,"low":1176,"close":1148,"change":487,"percent_change":717,"volume":1845,"transactions":9,"vwap":1148},"2025-07-07",648600,{"date":1847,"open":1161,"high":1161,"low":1313,"close":1286,"change":300,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1286},"2025-07-03",-0.82,471400,{"date":1851,"open":1210,"high":1269,"low":1195,"close":1216,"change":605,"percent_change":605,"volume":1852,"transactions":9,"vwap":1216},"2025-07-02",323300,{"date":1854,"open":1215,"high":1413,"low":1216,"close":1216,"change":488,"percent_change":718,"volume":1855,"transactions":9,"vwap":1216},"2025-07-01",596400,{"date":1857,"open":1627,"high":1191,"low":1384,"close":1412,"change":1027,"percent_change":406,"volume":1858,"transactions":9,"vwap":1412},"2025-06-30",861100,{"date":1860,"open":1217,"high":1861,"low":1366,"close":1237,"change":478,"percent_change":1454,"volume":1862,"transactions":9,"vwap":1237},"2025-06-27",22.035,219000,{"date":1864,"open":1190,"high":1242,"low":1217,"close":1662,"change":460,"percent_change":578,"volume":1865,"transactions":9,"vwap":1662},"2025-06-26",405800,{"date":1867,"open":1203,"high":1196,"low":1254,"close":1208,"change":444,"percent_change":114,"volume":1868,"transactions":9,"vwap":1208},"2025-06-25",202500,{"date":1870,"open":1216,"high":1188,"low":1253,"close":1190,"change":311,"percent_change":1197,"volume":1871,"transactions":9,"vwap":1190},"2025-06-24",803500,{"date":1873,"open":1183,"high":1215,"low":1182,"close":1210,"change":1098,"percent_change":461,"volume":1874,"transactions":9,"vwap":1210},"2025-06-23",441600,{"date":1876,"open":1156,"high":1877,"low":1275,"close":1274,"change":1027,"percent_change":1028,"volume":1878,"transactions":9,"vwap":1274},"2025-06-20",21.805,234300,{"date":1880,"open":1295,"high":1336,"low":1148,"close":1286,"change":500,"percent_change":188,"volume":1881,"transactions":9,"vwap":1286},"2025-06-18",620300,{"date":1883,"open":1176,"high":1884,"low":1317,"close":1156,"change":21,"percent_change":397,"volume":1885,"transactions":9,"vwap":1156},"2025-06-17",21.697,499200,{"date":1887,"open":1168,"high":1275,"low":1795,"close":1168,"change":862,"percent_change":300,"volume":1888,"transactions":9,"vwap":1168},"2025-06-16",423200,{"date":1890,"open":1156,"high":1286,"low":1151,"close":1313,"change":900,"percent_change":834,"volume":1891,"transactions":9,"vwap":1313},"2025-06-13",487800,{"date":1893,"open":1274,"high":1723,"low":1894,"close":1344,"change":21,"percent_change":397,"volume":1895,"transactions":9,"vwap":1344},"2025-06-12",21.722,239700,{"date":1897,"open":1168,"high":1275,"low":1150,"close":1275,"change":570,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1275},"2025-06-11",0.79,414900,{"date":1901,"open":1820,"high":1820,"low":1777,"close":1141,"change":331,"percent_change":265,"volume":1902,"transactions":9,"vwap":1141},"2025-06-10",479500,{"date":1904,"open":1905,"high":1167,"low":1905,"close":1787,"change":1027,"percent_change":1028,"volume":1906,"transactions":9,"vwap":1787},"2025-06-09",21.48,450200,{"date":1908,"open":1141,"high":1787,"low":1909,"close":1143,"change":155,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1143},"2025-06-06",21.44,-1.11,364400,{"date":1913,"open":1183,"high":1201,"low":1275,"close":1286,"change":658,"percent_change":1055,"volume":1855,"transactions":9,"vwap":1286},"2025-06-05",{"date":1915,"open":1286,"high":1201,"low":1286,"close":1254,"change":790,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1254},"2025-06-04",0.88,295600,{"date":1919,"open":1286,"high":1295,"low":1920,"close":1168,"change":265,"percent_change":999,"volume":1921,"transactions":9,"vwap":1168},"2025-06-03",21.594,467000,{"date":1923,"open":1276,"high":1290,"low":1313,"close":1148,"change":470,"percent_change":737,"volume":1924,"transactions":9,"vwap":1148},"2025-06-02",229500,{"date":1926,"open":1275,"high":1172,"low":1148,"close":1291,"change":284,"percent_change":312,"volume":1927,"transactions":9,"vwap":1291},"2025-05-30",594600,{"date":1929,"open":1166,"high":1930,"low":1783,"close":1148,"change":577,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1148},"2025-05-29",21.685,0.56,1002000,{"date":1934,"open":1150,"high":1799,"low":1787,"close":1935,"change":444,"percent_change":114,"volume":1936,"transactions":9,"vwap":1935},"2025-05-28",21.55,487900,{"date":1938,"open":1166,"high":1322,"low":1920,"close":1168,"change":478,"percent_change":1444,"volume":1939,"transactions":9,"vwap":1168},"2025-05-27",585200,{"date":1941,"open":1348,"high":1182,"low":1322,"close":1286,"change":227,"percent_change":311,"volume":1942,"transactions":9,"vwap":1286},"2025-05-23",463700,{"date":1944,"open":1156,"high":1295,"low":1162,"close":1275,"change":188,"percent_change":1368,"volume":1945,"transactions":9,"vwap":1275},"2025-05-22",1175500,{"date":1947,"open":1162,"high":1176,"low":1151,"close":1166,"change":444,"percent_change":114,"volume":1852,"transactions":9,"vwap":1166},"2025-05-21",{"date":1949,"open":1148,"high":1161,"low":1950,"close":1286,"change":500,"percent_change":188,"volume":1951,"transactions":9,"vwap":1286},"2025-05-20",21.653,301800,{"date":1953,"open":1166,"high":1286,"low":1168,"close":1156,"change":1027,"percent_change":1028,"volume":1954,"transactions":9,"vwap":1156},"2025-05-19",841900,{"date":1956,"open":1274,"high":1723,"low":1166,"close":1166,"change":444,"percent_change":114,"volume":1957,"transactions":9,"vwap":1166},"2025-05-16",1001600,{"date":1959,"open":1275,"high":1303,"low":1166,"close":1286,"change":1296,"percent_change":690,"volume":1960,"transactions":9,"vwap":1286},"2025-05-15",1455000,{"date":1962,"open":1168,"high":1166,"low":1141,"close":1787,"change":470,"percent_change":737,"volume":1963,"transactions":9,"vwap":1787},"2025-05-14",1456900,{"date":1965,"open":1286,"high":1295,"low":1150,"close":1168,"change":143,"percent_change":900,"volume":1966,"transactions":9,"vwap":1168},"2025-05-13",1697400,{"date":1968,"open":1176,"high":1276,"low":1166,"close":1162,"change":266,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1162},"2025-05-12",-1.19,2432000,{"date":1972,"open":1181,"high":1425,"low":1262,"close":1210,"change":227,"percent_change":311,"volume":1973,"transactions":9,"vwap":1210},"2025-05-09",426800,{"date":1975,"open":1412,"high":1191,"low":1201,"close":1216,"change":37,"percent_change":1184,"volume":1976,"transactions":9,"vwap":1216},"2025-05-08",1046500,{"date":1978,"open":1417,"high":1563,"low":1235,"close":1588,"change":500,"percent_change":188,"volume":1979,"transactions":9,"vwap":1588},"2025-05-07",1100600,{"date":1981,"open":1417,"high":1588,"low":1412,"close":1541,"change":284,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1541},"2025-05-06",0.45,1315200,{"date":1985,"open":1662,"high":1242,"low":1269,"close":1190,"change":331,"percent_change":265,"volume":1986,"transactions":9,"vwap":1190},"2025-05-05",1399100,{"date":1988,"open":1557,"high":1989,"low":1217,"close":1188,"change":266,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1188},"2025-05-02",22.165,-1.17,1733100,{"date":1993,"open":1994,"high":175,"low":1995,"close":1569,"change":155,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1569},"2025-05-01",22.54,22.214,-1.07,1206800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":577,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-04-30",22.42,22.509,22.41,22.5,0.54,1238500,{"date":2007,"open":2008,"high":2009,"low":1590,"close":2010,"change":21,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-04-29",22.29,22.39,22.38,0.31,1292600,{"date":2014,"open":1669,"high":2015,"low":2016,"close":2017,"change":200,"percent_change":1591,"volume":2018,"transactions":9,"vwap":2017},"2025-04-28",22.33,22.151,22.31,1213400,{"date":179,"open":1417,"high":1669,"low":1662,"close":1563,"change":21,"percent_change":397,"volume":2020,"transactions":9,"vwap":1563},879300]