[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TYA":3,"homepage-market-summary":30,"stock-historical-TYA":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TYA","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 Intermediate Term Treasury Futures Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4595,0.6,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.09,10.9724,11.095,10.9,10.99,0.1,0.91,33946.107315,14.12,10.83,67453.64533160317,7.9,1263,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[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",[99,104,109,114,119,124,129,134,139,144,149],{"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":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},80575,29410018.623564,-17.42,"2025-04-28",[185,188,195,204,213,222,230,239,247,255,264,273,283,294,304,312,323,332,341,351,361,371,382,393,403,414,423,432,441,450,460,469,478,485,494,501,510,519,526,536,544,550,559,568,577,585,593,603,613,622,630,639,647,655,664,675,682,690,700,710,719,728,736,742,747,755,762,769,774,780,787,793,799,805,811,819,826,834,842,848,853,860,865,869,876,884,890,894,899,906,911,916,921,924,927,931,937,940,944,950,953,958,962,965,968,973,980,987,996,1000,1003,1006,1010,1015,1021,1029,1036,1043,1050,1056,1063,1069,1075,1080,1086,1092,1098,1104,1110,1118,1124,1129,1134,1139,1144,1147,1151,1156,1161,1167,1174,1178,1186,1193,1201,1205,1211,1218,1225,1233,1239,1247,1254,1260,1268,1277,1283,1289,1296,1301,1307,1311,1317,1323,1330,1335,1343,1350,1355,1360,1366,1374,1380,1385,1392,1396,1400,1403,1407,1411,1415,1422,1426,1430,1433,1438,1443,1448,1451,1458,1464,1469,1474,1478,1483,1490,1495,1499,1502,1506,1509,1513,1521,1526,1529,1532,1536,1540,1543,1547,1549,1552,1556,1563,1566,1571,1576,1582,1588,1593,1597,1600,1603,1609,1616,1622,1625,1628,1631,1636,1640,1645,1647,1652,1655,1660,1663,1669,1673,1677,1682,1687,1692,1697,1701,1704,1708,1713,1719,1722,1727,1732,1737,1742,1745,1748,1753,1756,1759,1762,1765,1771,1773,1776,1779,1784,1787,1792,1795,1798,1802,1806,1810,1813,1817,1821,1825,1829,1832,1835,1839,1842,1846,1850,1854,1859,1863,1866,1869,1872,1874,1877,1880,1884,1888,1892,1895,1898,1902,1907,1911,1916,1919,1925,1931,1935,1939,1941,1945,1951,1954,1959,1965,1970,1974,1978,1982,1985,1988,1992,1995,1998,2002,2006,2009,2012,2015,2018,2021,2024,2027,2031,2036,2040,2044,2049,2053,2056,2059,2063,2066,2068,2071,2074,2079,2082,2085,2089,2094,2098,2101,2104,2108,2111,2114,2119,2121,2124,2128,2133,2138,2141,2145,2148,2151],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},193,10.996,{"date":41,"open":189,"high":190,"low":26,"close":21,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},10.84,11.01,0,13099.577695,113,10.965,{"date":196,"open":197,"high":198,"low":199,"close":21,"change":73,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",10.975,11.035,10.947,0.64,22798.8071,183,10.9921,{"date":205,"open":206,"high":207,"low":189,"close":208,"change":174,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",10.93,10.95,10.92,-0.27,19087.2091,151,10.8988,{"date":214,"open":215,"high":216,"low":208,"close":207,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",11.12,11.14,-0.11,-0.99,104054.5801,160,11.1092,{"date":223,"open":224,"high":19,"low":26,"close":225,"change":169,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",10.88,11.06,1.1,56585.267432,168,11.0291,{"date":231,"open":232,"high":233,"low":224,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":206},"2026-09-30",11.02,11.03,10.94,-0.05,-0.45,52143.2491,199,{"date":240,"open":207,"high":21,"low":241,"close":21,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",10.894,-0.01,-0.09,40800.359254,269,10.9444,{"date":248,"open":21,"high":233,"low":208,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",11,-0.18,-1.61,79746.8811,250,10.9837,{"date":256,"open":257,"high":258,"low":233,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",11.08,11.18,0.075,0.68,33755.273948,176,11.0887,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",11.28,11.105,-0.155,-1.38,22183.232,132,11.1474,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",11.4,11.1793,11.26,-0.33,-2.85,35250.4692,155,11.268,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",11.6,11.615,11.52,11.59,0.0148,0.13,24202.2872,88,11.5678,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",11.5501,11.5799,11.5752,0.1002,0.87,3887.5652,64,11.5648,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":269,"volume":309,"transactions":310,"vwap":311},"2026-09-18",11.51,11.475,-0.16,27895.4392,99,11.4883,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",11.63,11.64,11.595,11.635,0.165,1.44,51297.659605,143,11.6116,{"date":324,"open":288,"high":315,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",11.46,11.47,-0.06,-0.52,29847.3601,169,11.5209,{"date":333,"open":287,"high":334,"low":335,"close":336,"change":174,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",11.55,11.498,11.53,-0.26,33119.9282,128,11.531,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":47,"volume":348,"transactions":349,"vwap":350},"2026-09-14",11.545,11.648,11.515,11.56,-0.0246,67585.7281,159,11.5938,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",11.71,11.5707,11.5846,-0.0754,-0.65,10334.590703,119,11.6364,{"date":362,"open":363,"high":364,"low":315,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",11.75,11.7565,11.66,-0.24,-2.02,15623.564244,153,11.7025,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",11.99,12,11.88,11.9,-0.1056,-0.88,143883.7831,276,11.8978,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",12.04,12.045,11.9801,12.0056,-0.0437,-0.36,7696.1313,72,12.0204,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",12.0516,12.095,12.0493,-0.0407,-0.34,8080.2053,68,12.0764,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",12.13,12.14,12.08,12.09,0.0517,0.43,7264.6313,98,12.1121,{"date":415,"open":416,"high":417,"low":373,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",12.025,12.0383,0.0333,0.28,1614036.1783,134,12.0065,{"date":424,"open":384,"high":408,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",11.9911,12.005,-0.115,-0.95,12120.6856,105,12.0263,{"date":433,"open":434,"high":435,"low":436,"close":434,"change":327,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",12.12,12.1291,12.105,-0.49,14377.8183,146,12.1145,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":308,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",12.31,12.16,12.18,-1.3,18454.2673,172,12.2064,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":391,"vwap":459},"2026-08-27",12.37,12.39,12.3201,12.34,-0.028,-0.23,9585.9423,12.3646,{"date":461,"open":452,"high":453,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",12.3511,12.368,-0.1333,-1.07,16011.0822,61,12.3751,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",12.42,12.5013,0.1913,1.55,3288.5063,56,12.4556,{"date":479,"open":455,"high":480,"low":443,"close":443,"change":481,"percent_change":132,"volume":482,"transactions":483,"vwap":484},"2026-08-24",12.35,0.04,15009.618135,137,12.3276,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":357,"volume":491,"transactions":492,"vwap":493},"2026-08-21",12.32,12.26,12.27,-0.08,8320.5895,87,12.2779,{"date":495,"open":455,"high":496,"low":487,"close":480,"change":497,"percent_change":498,"volume":499,"transactions":439,"vwap":500},"2026-08-20",12.38,-0.13,-1.04,9806.6905,12.3525,{"date":502,"open":503,"high":504,"low":496,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",12.475,12.48,0.1249,1.01,26372.4525,228,12.4415,{"date":511,"open":455,"high":452,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",12.33,12.3551,0.0251,0.2,30211.395941,122,12.3629,{"date":520,"open":452,"high":496,"low":487,"close":512,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",-0.0501,-0.4,26241.0735,118,12.3316,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",12.47,12.36,12.3801,-0.0899,-0.72,5702.8615,79,12.4061,{"date":537,"open":538,"high":539,"low":528,"close":528,"change":169,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",12.5,12.54,0.97,24921.2675,111,12.4779,{"date":545,"open":453,"high":546,"low":455,"close":480,"change":547,"percent_change":419,"volume":548,"transactions":517,"vwap":549},"2026-08-12",12.4099,0.035,12705.945985,12.3761,{"date":551,"open":512,"high":529,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",12.305,12.315,0.045,0.37,58002.4115,149,12.3262,{"date":560,"open":561,"high":562,"low":488,"close":489,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",12.325,12.328,-0.135,-1.09,12253.7475,84,12.2835,{"date":569,"open":471,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":310,"vwap":576},"2026-08-07",12.425,12.3799,12.405,0.065,0.53,9945.4842,12.393,{"date":578,"open":453,"high":579,"low":580,"close":455,"change":581,"percent_change":582,"volume":583,"transactions":542,"vwap":584},"2026-08-06",12.4,12.3041,-0.1152,-0.92,35895.8984,12.3289,{"date":586,"open":471,"high":503,"low":587,"close":588,"change":589,"percent_change":290,"volume":590,"transactions":591,"vwap":592},"2026-08-05",12.4091,12.4552,0.0165,12988.3132,91,12.4496,{"date":594,"open":595,"high":596,"low":579,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",12.41,12.455,12.4387,0.1528,1.24,12816.7912,104,12.4302,{"date":604,"open":605,"high":606,"low":489,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",12.275,12.3,12.2859,0.0559,0.46,15631.8587,108,12.2857,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":243,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",12.172,12.23,12.15,-0.73,11268.0082,162,12.1811,{"date":623,"open":487,"high":480,"low":624,"close":487,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",12.2901,0.0187,0.15,19268.2172,259,12.3245,{"date":631,"open":480,"high":453,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",12.29,12.3013,-0.1237,-1,10167.4602,112,12.3248,{"date":640,"open":641,"high":596,"low":641,"close":570,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",12.3601,0.055,0.44,25656.1732,114,12.4325,{"date":648,"open":512,"high":649,"low":650,"close":452,"change":651,"percent_change":142,"volume":652,"transactions":653,"vwap":654},"2026-07-27",12.3991,12.3211,0.085,6508.1482,94,12.3559,{"date":656,"open":657,"high":512,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":359,"vwap":663},"2026-07-24",12.2927,12.2706,12.285,0.0639,0.52,35592.4192,12.3121,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",12.208,12.24,12.1817,12.2211,-0.0989,-0.8,19081.3462,120,12.2172,{"date":676,"open":677,"high":480,"low":678,"close":487,"change":243,"percent_change":618,"volume":679,"transactions":680,"vwap":681},"2026-07-22",12.3499,12.3001,14249.9832,129,12.3326,{"date":683,"open":595,"high":684,"low":452,"close":595,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",12.43,-0.0699,-0.56,80735.5252,297,12.408,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",12.52,12.451,12.4799,-0.1101,-0.87,8284.447607,69,12.4821,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",12.69,12.585,12.59,0.03,0.24,4523.7542,109,12.623,{"date":711,"open":692,"high":712,"low":713,"close":714,"change":715,"percent_change":308,"volume":716,"transactions":717,"vwap":718},"2026-07-16",12.57,12.51,12.56,-0.0199,6424.3415,60,12.5506,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":601,"vwap":727},"2026-07-15",12.55,12.61,12.5799,0.1099,0.88,16001.2405,12.5687,{"date":729,"open":730,"high":721,"low":731,"close":528,"change":259,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",12.505,12.46,0.61,115155.1645,345,12.5029,{"date":737,"open":504,"high":504,"low":453,"close":738,"change":268,"percent_change":739,"volume":740,"transactions":611,"vwap":741},"2026-07-13",12.395,-1.24,11531.6275,12.4216,{"date":743,"open":712,"high":744,"low":745,"close":721,"change":174,"percent_change":366,"volume":746,"transactions":9,"vwap":721},"2026-07-10",12.587,12.515,14300,{"date":748,"open":539,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",12.62,12.53,12.58,0.081,0.65,29800,{"date":756,"open":538,"high":757,"low":758,"close":759,"change":760,"percent_change":686,"volume":761,"transactions":9,"vwap":759},"2026-07-08",12.501,12.445,12.499,-0.071,15400,{"date":763,"open":764,"high":765,"low":712,"close":712,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":712},"2026-07-07",12.678,12.68,-0.17,-1.33,17400,{"date":770,"open":771,"high":772,"low":765,"close":772,"change":705,"percent_change":706,"volume":773,"transactions":9,"vwap":772},"2026-07-06",12.71,12.74,33900,{"date":775,"open":765,"high":776,"low":765,"close":771,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":771},"2026-07-02",12.76,0.01,0.08,12500,{"date":781,"open":772,"high":782,"low":783,"close":784,"change":785,"percent_change":328,"volume":786,"transactions":9,"vwap":784},"2026-07-01",12.75,12.683,12.7,-0.067,63500,{"date":788,"open":789,"high":789,"low":776,"close":790,"change":791,"percent_change":164,"volume":792,"transactions":9,"vwap":790},"2026-06-30",12.86,12.767,-0.173,17300,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":242,"percent_change":490,"volume":798,"transactions":9,"vwap":796},"2026-06-29",12.93,12.94,12.9,33400,{"date":800,"open":796,"high":801,"low":802,"close":801,"change":778,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",12.95,12.92,0.62,51600,{"date":806,"open":797,"high":807,"low":808,"close":809,"change":777,"percent_change":778,"volume":810,"transactions":9,"vwap":809},"2026-06-25",12.91,12.84,12.87,27300,{"date":812,"open":813,"high":814,"low":815,"close":789,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":789},"2026-06-24",12.81,12.875,12.79,0.225,1.78,28300,{"date":820,"open":821,"high":765,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",12.671,12.635,0.033,0.26,20800,{"date":827,"open":828,"high":829,"low":704,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",12.625,12.64,12.602,-0.113,-0.89,16400,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",12.77,12.8,12.715,0.095,0.75,16900,{"date":843,"open":844,"high":845,"low":722,"close":749,"change":147,"percent_change":846,"volume":847,"transactions":9,"vwap":749},"2026-06-17",12.82,12.83,-1.48,29300,{"date":849,"open":836,"high":850,"low":782,"close":813,"change":73,"percent_change":851,"volume":852,"transactions":9,"vwap":813},"2026-06-16",12.85,0.55,794800,{"date":854,"open":815,"high":855,"low":856,"close":772,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":772},"2026-06-15",12.805,12.727,0.046,0.36,68500,{"date":861,"open":702,"high":771,"low":829,"close":862,"change":863,"percent_change":328,"volume":864,"transactions":9,"vwap":862},"2026-06-12",12.694,-0.066,7200,{"date":866,"open":714,"high":776,"low":714,"close":776,"change":867,"percent_change":868,"volume":818,"transactions":9,"vwap":776},"2026-06-11",0.222,1.77,{"date":870,"open":751,"high":871,"low":713,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",12.6,12.538,-0.031,-0.25,13400,{"date":877,"open":878,"high":879,"low":692,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",12.558,12.581,12.569,0.079,0.63,22300,{"date":885,"open":751,"high":703,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",12.49,-0.04,-0.32,62000,{"date":891,"open":721,"high":714,"low":538,"close":750,"change":892,"percent_change":269,"volume":893,"transactions":9,"vwap":750},"2026-06-05",-0.175,76400,{"date":895,"open":896,"high":776,"low":897,"close":898,"change":547,"percent_change":419,"volume":818,"transactions":9,"vwap":898},"2026-06-04",12.72,12.695,12.705,{"date":900,"open":901,"high":902,"low":822,"close":903,"change":490,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-03",12.66,12.697,12.67,-0.63,208000,{"date":907,"open":836,"high":836,"low":908,"close":782,"change":909,"percent_change":290,"volume":910,"transactions":9,"vwap":782},"2026-06-02",12.73,0.017,16600,{"date":912,"open":829,"high":913,"low":749,"close":913,"change":914,"percent_change":236,"volume":915,"transactions":9,"vwap":913},"2026-06-01",12.733,-0.057,36600,{"date":917,"open":815,"high":845,"low":836,"close":815,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":815},"2026-05-29",0.02,0.16,20300,{"date":922,"open":784,"high":837,"low":784,"close":836,"change":73,"percent_change":851,"volume":923,"transactions":9,"vwap":836},"2026-05-28",17500,{"date":925,"open":896,"high":782,"low":784,"close":784,"change":777,"percent_change":778,"volume":926,"transactions":9,"vwap":784},"2026-05-27",17900,{"date":928,"open":702,"high":897,"low":829,"close":702,"change":929,"percent_change":107,"volume":930,"transactions":9,"vwap":702},"2026-05-26",0.112,80000,{"date":932,"open":871,"high":871,"low":504,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",12.578,0.008,0.06,7600,{"date":938,"open":471,"high":751,"low":453,"close":712,"change":777,"percent_change":778,"volume":939,"transactions":9,"vwap":712},"2026-05-21",41600,{"date":941,"open":529,"high":751,"low":480,"close":714,"change":942,"percent_change":817,"volume":943,"transactions":9,"vwap":714},"2026-05-20",0.22,75700,{"date":945,"open":455,"high":946,"low":489,"close":455,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":455},"2026-05-19",12.375,-0.14,-1.12,50700,{"date":951,"open":750,"high":712,"low":570,"close":504,"change":242,"percent_change":490,"volume":952,"transactions":9,"vwap":504},"2026-05-18",219100,{"date":954,"open":714,"high":714,"low":955,"close":886,"change":337,"percent_change":956,"volume":957,"transactions":9,"vwap":886},"2026-05-15",12.471,-2.04,145800,{"date":959,"open":789,"high":789,"low":782,"close":782,"change":887,"percent_change":960,"volume":961,"transactions":9,"vwap":782},"2026-05-14",-0.31,245000,{"date":963,"open":836,"high":815,"low":772,"close":815,"change":705,"percent_change":706,"volume":964,"transactions":9,"vwap":815},"2026-05-13",9700,{"date":966,"open":813,"high":813,"low":776,"close":776,"change":947,"percent_change":564,"volume":967,"transactions":9,"vwap":776},"2026-05-12",7400,{"date":969,"open":970,"high":970,"low":971,"close":797,"change":497,"percent_change":635,"volume":972,"transactions":9,"vwap":797},"2026-05-11",12.98,12.895,56600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":778,"percent_change":803,"volume":979,"transactions":9,"vwap":978},"2026-05-08",13.04,13.05,13.01,13.03,21200,{"date":981,"open":982,"high":982,"low":983,"close":801,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":801},"2026-05-07",13.11,12.935,-0.099,-0.76,55800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-06",13.025,13.055,13.0050001,13.049,0.169,1.31,27700,{"date":997,"open":809,"high":802,"low":789,"close":998,"change":935,"percent_change":74,"volume":999,"transactions":9,"vwap":998},"2026-05-05",12.88,39900,{"date":1001,"open":807,"high":807,"low":836,"close":844,"change":497,"percent_change":635,"volume":1002,"transactions":9,"vwap":844},"2026-05-04",48100,{"date":1004,"open":801,"high":976,"low":795,"close":801,"change":918,"percent_change":626,"volume":1005,"transactions":9,"vwap":801},"2026-05-01",19200,{"date":1007,"open":801,"high":1008,"low":795,"close":795,"change":642,"percent_change":410,"volume":1009,"transactions":9,"vwap":795},"2026-04-30",12.97,25700,{"date":1011,"open":796,"high":801,"low":808,"close":814,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":814},"2026-04-29",-0.195,-1.49,41400,{"date":1016,"open":1017,"high":1018,"low":977,"close":1018,"change":235,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-28",13.039,13.07,-0.38,52900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":490,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-27",13.14,13.162,13.089,13.12,-0.61,18000,{"date":1030,"open":982,"high":1031,"low":1032,"close":1033,"change":481,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-24",13.23,13.09,13.2,0.3,68700,{"date":1037,"open":1038,"high":1039,"low":1032,"close":1040,"change":1041,"percent_change":399,"volume":1042,"transactions":9,"vwap":1040},"2026-04-23",13.22,13.24,13.16,-0.045,19300,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-22",13.27,13.205,0.015,0.11,4300,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":308,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-21",13.29,13.19,-1.2,56700,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":38,"volume":1062,"transactions":9,"vwap":1060},"2026-04-20",13.37,13.31,13.35,-0.029,92400,{"date":1064,"open":1060,"high":1065,"low":1060,"close":1066,"change":993,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-17",13.41,13.379,1.28,30000,{"date":1070,"open":1031,"high":1071,"low":1072,"close":1073,"change":1041,"percent_change":399,"volume":1074,"transactions":9,"vwap":1073},"2026-04-16",13.265,13.185,13.21,54700,{"date":1076,"open":1052,"high":1052,"low":1038,"close":1077,"change":1078,"percent_change":686,"volume":1079,"transactions":9,"vwap":1077},"2026-04-15",13.255,-0.075,10600,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":107,"volume":1085,"transactions":9,"vwap":1083},"2026-04-14",13.195,13.33,0.118,110000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":752,"percent_change":803,"volume":1091,"transactions":9,"vwap":1089},"2026-04-13",13.138,13.212,13.1,20200,{"date":1093,"open":1094,"high":1053,"low":1026,"close":1095,"change":1096,"percent_change":328,"volume":1097,"transactions":9,"vwap":1095},"2026-04-10",13.152,13.131,-0.068,11500,{"date":1099,"open":1100,"high":1071,"low":1101,"close":1102,"change":1103,"percent_change":73,"volume":746,"transactions":9,"vwap":1102},"2026-04-09",13.17,13.13,13.199,0.009,{"date":1105,"open":1071,"high":1045,"low":1106,"close":1053,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1053},"2026-04-08",13.18,0.05,0.38,63100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1023,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1023},"2026-04-07",13.045,13.15,12.955,0.092,0.71,57200,{"date":1119,"open":978,"high":1090,"low":978,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-06",13.048,-0.077,-0.59,109900,{"date":1125,"open":1018,"high":1106,"low":976,"close":1126,"change":554,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-02",13.125,0.34,116500,{"date":1130,"open":1018,"high":1040,"low":1131,"close":1132,"change":235,"percent_change":1019,"volume":1133,"transactions":9,"vwap":1132},"2026-04-01",13.062,13.08,104200,{"date":1135,"open":1023,"high":1136,"low":1137,"close":1101,"change":778,"percent_change":732,"volume":1138,"transactions":9,"vwap":1101},"2026-03-31",13.167,13.088,45800,{"date":1140,"open":1141,"high":1032,"low":977,"close":976,"change":706,"percent_change":1142,"volume":1143,"transactions":9,"vwap":976},"2026-03-30",13.02,1.87,64000,{"date":1145,"open":702,"high":850,"low":702,"close":813,"change":918,"percent_change":919,"volume":1146,"transactions":9,"vwap":813},"2026-03-27",69100,{"date":1148,"open":970,"high":970,"low":815,"close":815,"change":888,"percent_change":1149,"volume":1150,"transactions":9,"vwap":815},"2026-03-26",-2.44,7500,{"date":1152,"open":1132,"high":982,"low":978,"close":982,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":982},"2026-03-25",0.18,1.39,19700,{"date":1157,"open":801,"high":1158,"low":1159,"close":795,"change":563,"percent_change":1160,"volume":979,"transactions":9,"vwap":795},"2026-03-24",13,12.851,-1.03,{"date":1162,"open":970,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":107,"volume":915,"transactions":9,"vwap":1165},"2026-03-23",13.135,12.96,13.065,0.115,{"date":1168,"open":1032,"high":1169,"low":1170,"close":801,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":801},"2026-03-20",13.098,12.936,-0.3,-2.26,40100,{"date":1175,"open":1100,"high":1059,"low":1100,"close":1176,"change":174,"percent_change":457,"volume":1177,"transactions":9,"vwap":1176},"2026-03-19",13.25,37100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-18",13.42,13.426,13.28,-0.185,-1.37,68100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":554,"percent_change":1127,"volume":1192,"transactions":9,"vwap":1191},"2026-03-17",13.47,13.5,13.45,13.465,18300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1180,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1180},"2026-03-16",13.4,13.422,13.36,0.155,1.17,35900,{"date":1202,"open":1083,"high":1197,"low":1039,"close":1071,"change":1203,"percent_change":217,"volume":1204,"transactions":9,"vwap":1071},"2026-03-13",-0.015,21600,{"date":1206,"open":1060,"high":1207,"low":1176,"close":1182,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1182},"2026-03-12",13.391,-0.148,-1.1,19400,{"date":1212,"open":1189,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":948,"volume":1217,"transactions":9,"vwap":1215},"2026-03-11",13.505,13.414,13.428,-0.152,23600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":243,"percent_change":54,"volume":1224,"transactions":9,"vwap":1223},"2026-03-10",13.66,13.68,13.57,13.58,51300,{"date":1226,"open":1227,"high":1221,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-09",13.531,13.51,13.67,0.09,0.66,93800,{"date":1234,"open":1228,"high":1221,"low":1235,"close":1223,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1223},"2026-03-06",13.49,-0.02,-0.15,101700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":696,"volume":1246,"transactions":9,"vwap":1244},"2026-03-05",13.59,13.62,13.56,13.6,-0.12,65400,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-04",13.8,13.72,-0.07,-0.51,312100,{"date":1255,"open":1229,"high":1256,"low":1220,"close":1257,"change":887,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-03",13.827,13.79,-0.29,83800,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-02",13.94,13.78,13.83,-0.236,-1.68,268200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-27",14.02,14.09,14.0080004,14.066,0.136,0.98,96600,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1048,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-26",13.84,13.93,0.8,59600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1285,"change":887,"percent_change":1258,"volume":1288,"transactions":9,"vwap":1285},"2026-02-25",13.82,13.859,13.814,34300,{"date":1290,"open":1291,"high":1291,"low":1279,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-24",13.88,13.86,-0.065,-0.47,16200,{"date":1297,"open":1285,"high":1280,"low":1285,"close":1298,"change":1299,"percent_change":1275,"volume":1300,"transactions":9,"vwap":1298},"2026-02-23",13.925,0.135,123900,{"date":1302,"open":1303,"high":1257,"low":1304,"close":1257,"change":1305,"percent_change":481,"volume":1306,"transactions":9,"vwap":1257},"2026-02-20",13.781,13.74,0.005,30200,{"date":1308,"open":1309,"high":1249,"low":1304,"close":1310,"change":705,"percent_change":942,"volume":804,"transactions":9,"vwap":1310},"2026-02-19",13.75,13.785,{"date":1312,"open":1313,"high":1257,"low":1314,"close":1314,"change":490,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-18",13.77,13.755,-0.58,11100,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1203,"percent_change":217,"volume":1322,"transactions":9,"vwap":1321},"2026-02-17",13.87,13.813,13.835,15000,{"date":1324,"open":1256,"high":1292,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-13",13.811,13.85,0.14,1.02,38600,{"date":1331,"open":1222,"high":1250,"low":1222,"close":1332,"change":1153,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-12",13.71,1.33,17600,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-11",13.489,13.575,13.53,-0.084,-0.62,12000,{"date":1344,"open":1241,"high":1345,"low":1241,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-10",13.635,13.614,0.114,0.84,6600,{"date":1351,"open":1352,"high":1189,"low":1353,"close":1189,"change":547,"percent_change":824,"volume":1354,"transactions":9,"vwap":1189},"2026-02-09",13.46,13.456,26400,{"date":1356,"open":1190,"high":1188,"low":1357,"close":1191,"change":1358,"percent_change":337,"volume":1359,"transactions":9,"vwap":1191},"2026-02-06",13.44,-0.035,5800,{"date":1361,"open":1195,"high":1228,"low":1362,"close":1189,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1189},"2026-02-05",13.373,0.247,1.86,15900,{"date":1367,"open":1368,"high":1369,"low":1176,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-04",13.26,13.32,13.253,-0.047,-0.35,8700,{"date":1375,"open":1368,"high":1059,"low":1376,"close":1377,"change":1378,"percent_change":515,"volume":1379,"transactions":9,"vwap":1377},"2026-02-03",13.243,13.3,0.027,17000,{"date":1381,"open":1060,"high":1060,"low":1045,"close":1382,"change":1383,"percent_change":1027,"volume":1384,"transactions":9,"vwap":1382},"2026-02-02",13.273,-0.082,25200,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":887,"volume":1391,"transactions":9,"vwap":1389},"2026-01-30",13.34,13.38,13.355,-0.005,16800,{"date":1393,"open":1045,"high":1394,"low":1045,"close":1197,"change":481,"percent_change":1034,"volume":1395,"transactions":9,"vwap":1197},"2026-01-29",13.39,27100,{"date":1397,"open":1059,"high":1369,"low":1398,"close":1369,"change":1236,"percent_change":1237,"volume":1399,"transactions":9,"vwap":1369},"2026-01-28",13.256,18100,{"date":1401,"open":1060,"high":1388,"low":1083,"close":1387,"change":174,"percent_change":38,"volume":1402,"transactions":9,"vwap":1387},"2026-01-27",84700,{"date":1404,"open":1388,"high":1405,"low":1058,"close":1058,"change":705,"percent_change":942,"volume":1406,"transactions":9,"vwap":1058},"2026-01-26",13.406,20000,{"date":1408,"open":1377,"high":1060,"low":1409,"close":1387,"change":1107,"percent_change":1108,"volume":1410,"transactions":9,"vwap":1387},"2026-01-23",13.279,21800,{"date":1412,"open":1182,"high":1059,"low":1176,"close":1052,"change":1413,"percent_change":147,"volume":1414,"transactions":9,"vwap":1052},"2026-01-22",-0.025,438600,{"date":1416,"open":1045,"high":1417,"low":1418,"close":1419,"change":573,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-21",13.328,13.258,13.315,0.49,451300,{"date":1423,"open":1176,"high":1059,"low":1031,"close":1176,"change":427,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1176},"2026-01-20",-0.86,171500,{"date":1427,"open":1188,"high":1188,"low":1387,"close":1428,"change":563,"percent_change":635,"volume":1429,"transactions":9,"vwap":1428},"2026-01-16",13.365,16700,{"date":1431,"open":1223,"high":1223,"low":1235,"close":1189,"change":243,"percent_change":54,"volume":1432,"transactions":9,"vwap":1189},"2026-01-15",492600,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1241,"change":73,"percent_change":661,"volume":1437,"transactions":9,"vwap":1241},"2026-01-14",13.54,13.628,23800,{"date":1439,"open":1440,"high":1441,"low":1189,"close":1440,"change":1442,"percent_change":1034,"volume":910,"transactions":9,"vwap":1440},"2026-01-13",13.52,13.55,0.041,{"date":1444,"open":1190,"high":1228,"low":1190,"close":1445,"change":1446,"percent_change":147,"volume":1447,"transactions":9,"vwap":1445},"2026-01-12",13.479,-0.026,5400,{"date":1449,"open":1189,"high":1435,"low":1188,"close":1213,"change":1450,"percent_change":242,"volume":1410,"transactions":9,"vwap":1213},"2026-01-09",-0.002,{"date":1452,"open":1440,"high":1453,"low":1189,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-08",13.549,13.507,-0.123,-0.9,21700,{"date":1459,"open":1460,"high":1460,"low":1223,"close":1461,"change":573,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-07",13.64,13.63,0.48,26000,{"date":1465,"open":1339,"high":1466,"low":1467,"close":1466,"change":1203,"percent_change":217,"volume":1468,"transactions":9,"vwap":1466},"2026-01-06",13.565,13.495,41800,{"date":1470,"open":1440,"high":1223,"low":1471,"close":1223,"change":22,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1223},"2026-01-05",13.512,0.74,15800,{"date":1475,"open":1441,"high":1441,"low":1476,"close":1477,"change":1236,"percent_change":1237,"volume":841,"transactions":9,"vwap":1477},"2026-01-02",13.461,13.48,{"date":1479,"open":1222,"high":1480,"low":1189,"close":1189,"change":1481,"percent_change":1482,"volume":792,"transactions":9,"vwap":1189},"2025-12-31",13.605,-0.138,-1.01,{"date":1484,"open":1485,"high":1486,"low":1244,"close":1487,"change":1488,"percent_change":337,"volume":1489,"transactions":9,"vwap":1487},"2025-12-30",13.61,13.665,13.638,-0.036,66000,{"date":1491,"open":1220,"high":1492,"low":1242,"close":1492,"change":1493,"percent_change":410,"volume":1494,"transactions":9,"vwap":1492},"2025-12-29",13.674,0.059,14500,{"date":1496,"open":1485,"high":1461,"low":1222,"close":1497,"change":547,"percent_change":824,"volume":1498,"transactions":9,"vwap":1497},"2025-12-26",13.615,33200,{"date":1500,"open":1440,"high":1223,"low":1501,"close":1223,"change":778,"percent_change":137,"volume":1005,"transactions":9,"vwap":1223},"2025-12-24",13.513,{"date":1503,"open":1357,"high":1440,"low":1504,"close":1189,"change":1245,"percent_change":378,"volume":1505,"transactions":9,"vwap":1189},"2025-12-23",13.411,455500,{"date":1507,"open":1461,"high":1461,"low":1241,"close":1242,"change":887,"percent_change":1258,"volume":1508,"transactions":9,"vwap":1242},"2025-12-22",13900,{"date":1510,"open":1220,"high":1511,"low":1460,"close":1220,"change":1512,"percent_change":618,"volume":1399,"transactions":9,"vwap":1220},"2025-12-19",13.706,-0.1,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":840,"volume":1520,"transactions":9,"vwap":1518},"2025-12-18",13.757,13.765,13.7,13.76,0.103,34200,{"date":1522,"open":1242,"high":1220,"low":1242,"close":1523,"change":1524,"percent_change":1512,"volume":1525,"transactions":9,"vwap":1523},"2025-12-17",13.657,-0.013,11400,{"date":1527,"open":1222,"high":1229,"low":1243,"close":1229,"change":1230,"percent_change":1231,"volume":1528,"transactions":9,"vwap":1229},"2025-12-16",43000,{"date":1530,"open":1242,"high":1220,"low":1466,"close":1223,"change":705,"percent_change":942,"volume":1531,"transactions":9,"vwap":1223},"2025-12-15",28400,{"date":1533,"open":1534,"high":1223,"low":1440,"close":1441,"change":490,"percent_change":1122,"volume":1535,"transactions":9,"vwap":1441},"2025-12-12",13.553,117000,{"date":1537,"open":1538,"high":1538,"low":1461,"close":1461,"change":777,"percent_change":73,"volume":1539,"transactions":9,"vwap":1461},"2025-12-11",13.73,13700,{"date":1541,"open":1477,"high":1242,"low":1477,"close":1242,"change":169,"percent_change":107,"volume":1542,"transactions":9,"vwap":1242},"2025-12-10",11900,{"date":1544,"open":1242,"high":1242,"low":1189,"close":1189,"change":1078,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1189},"2025-12-09",-0.55,14400,{"date":1548,"open":1441,"high":1338,"low":1228,"close":1338,"change":490,"percent_change":1122,"volume":833,"transactions":9,"vwap":1338},"2025-12-08",{"date":1550,"open":1309,"high":1309,"low":1460,"close":1551,"change":1078,"percent_change":1545,"volume":1143,"transactions":9,"vwap":1551},"2025-12-05",13.655,{"date":1553,"open":1257,"high":1257,"low":1554,"close":1538,"change":1455,"percent_change":832,"volume":1555,"transactions":9,"vwap":1538},"2025-12-04",13.715,50900,{"date":1557,"open":1326,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1420,"volume":1562,"transactions":9,"vwap":1560},"2025-12-03",13.868,13.806,13.853,0.068,65100,{"date":1564,"open":1309,"high":1249,"low":1538,"close":1310,"change":918,"percent_change":626,"volume":1565,"transactions":9,"vwap":1310},"2025-12-02",79400,{"date":1567,"open":1249,"high":1568,"low":1309,"close":1516,"change":1012,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1516},"2025-12-01",13.81,-1.4,220400,{"date":1572,"open":1270,"high":1270,"low":1262,"close":1573,"change":490,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-28",13.96,-0.57,77500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":918,"percent_change":1327,"volume":1581,"transactions":9,"vwap":1579},"2025-11-26",13.965,14.04,13.91,44300,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1270,"change":22,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1270},"2025-11-25",13.95,14.05,0.72,112100,{"date":1589,"open":1590,"high":1262,"low":1319,"close":1591,"change":705,"percent_change":942,"volume":1592,"transactions":9,"vwap":1591},"2025-11-24",13.9,13.92,508900,{"date":1594,"open":1595,"high":1595,"low":1285,"close":1595,"change":935,"percent_change":410,"volume":1596,"transactions":9,"vwap":1595},"2025-11-21",13.89,166300,{"date":1598,"open":1257,"high":1264,"low":1518,"close":1264,"change":22,"percent_change":152,"volume":1599,"transactions":9,"vwap":1264},"2025-11-20",23700,{"date":1601,"open":1249,"high":1249,"low":1250,"close":1538,"change":887,"percent_change":1258,"volume":1602,"transactions":9,"vwap":1538},"2025-11-19",25400,{"date":1604,"open":1249,"high":1605,"low":1606,"close":1313,"change":73,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1313},"2025-11-18",13.829,13.708,0.51,27500,{"date":1610,"open":1611,"high":1250,"low":1612,"close":1517,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1517},"2025-11-17",13.685,13.675,0.037,0.27,14000,{"date":1617,"open":1285,"high":1618,"low":1619,"close":1620,"change":1371,"percent_change":399,"volume":1621,"transactions":9,"vwap":1620},"2025-11-14",13.828,13.658,13.663,560300,{"date":1623,"open":1304,"high":1263,"low":1332,"close":1332,"change":1245,"percent_change":696,"volume":1624,"transactions":9,"vwap":1332},"2025-11-13",106000,{"date":1626,"open":1285,"high":1326,"low":1249,"close":1264,"change":242,"percent_change":1251,"volume":1627,"transactions":9,"vwap":1264},"2025-11-12",29600,{"date":1629,"open":1285,"high":1326,"low":1257,"close":1279,"change":1327,"percent_change":1328,"volume":1630,"transactions":9,"vwap":1279},"2025-11-11",51900,{"date":1632,"open":1332,"high":1633,"low":1634,"close":1517,"change":490,"percent_change":1315,"volume":1635,"transactions":9,"vwap":1517},"2025-11-10",13.745,13.694,93700,{"date":1637,"open":1332,"high":1638,"low":1332,"close":1263,"change":1047,"percent_change":1048,"volume":1639,"transactions":9,"vwap":1263},"2025-11-07",13.836,50800,{"date":1641,"open":1332,"high":1310,"low":1332,"close":1516,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1516},"2025-11-06",0.175,1.29,66400,{"date":1646,"open":1221,"high":1221,"low":1222,"close":1241,"change":1237,"percent_change":564,"volume":1505,"transactions":9,"vwap":1241},"2025-11-05",{"date":1648,"open":1649,"high":1650,"low":1538,"close":1304,"change":705,"percent_change":942,"volume":1651,"transactions":9,"vwap":1304},"2025-11-04",13.737,13.768,98000,{"date":1653,"open":1492,"high":1538,"low":1220,"close":1332,"change":191,"percent_change":191,"volume":1654,"transactions":9,"vwap":1332},"2025-11-03",143200,{"date":1656,"open":1250,"high":1657,"low":1658,"close":1332,"change":777,"percent_change":73,"volume":1659,"transactions":9,"vwap":1332},"2025-10-31",13.744,13.69,51700,{"date":1661,"open":1461,"high":1304,"low":1461,"close":1517,"change":887,"percent_change":1258,"volume":1662,"transactions":9,"vwap":1517},"2025-10-30",69900,{"date":1664,"open":1584,"high":1665,"low":1666,"close":1304,"change":457,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1304},"2025-10-29",13.957,13.727,-1.65,59500,{"date":1670,"open":1591,"high":1671,"low":1591,"close":1672,"change":191,"percent_change":191,"volume":1177,"transactions":9,"vwap":1672},"2025-10-28",13.996,13.97,{"date":1674,"open":1262,"high":1675,"low":1595,"close":1672,"change":887,"percent_change":1258,"volume":1676,"transactions":9,"vwap":1672},"2025-10-27",13.98,63700,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1679,"change":1107,"percent_change":858,"volume":1681,"transactions":9,"vwap":1679},"2025-10-24",14.01,13.964,49800,{"date":1683,"open":1579,"high":1684,"low":1573,"close":1573,"change":1237,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1573},"2025-10-23",14.046,-1.06,55900,{"date":1688,"open":1689,"high":1690,"low":1579,"close":1691,"change":918,"percent_change":1327,"volume":1014,"transactions":9,"vwap":1691},"2025-10-22",14.07,14.116,14.11,{"date":1693,"open":1691,"high":25,"low":1694,"close":1271,"change":73,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1271},"2025-10-21",14.077,0.5,59900,{"date":1698,"open":1679,"high":1699,"low":1675,"close":1270,"change":777,"percent_change":73,"volume":1700,"transactions":9,"vwap":1270},"2025-10-20",14.03,189300,{"date":1702,"open":1579,"high":1579,"low":1672,"close":1679,"change":490,"percent_change":1574,"volume":1703,"transactions":9,"vwap":1679},"2025-10-17",91400,{"date":1705,"open":1595,"high":1706,"low":1595,"close":1271,"change":1153,"percent_change":1643,"volume":1707,"transactions":9,"vwap":1271},"2025-10-16",14.1,148200,{"date":1709,"open":1573,"high":1710,"low":1595,"close":1580,"change":914,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1580},"2025-10-15",13.99,-0.41,131600,{"date":1714,"open":1590,"high":1675,"low":1715,"close":1716,"change":1717,"percent_change":851,"volume":1718,"transactions":9,"vwap":1716},"2025-10-14",13.885,13.967,0.077,60000,{"date":1720,"open":1326,"high":1595,"low":1285,"close":1595,"change":705,"percent_change":942,"volume":1721,"transactions":9,"vwap":1595},"2025-10-13",45900,{"date":1723,"open":1309,"high":1291,"low":1250,"close":1292,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1292},"2025-10-10",0.21,1.54,178800,{"date":1728,"open":1485,"high":1729,"low":1485,"close":1729,"change":1730,"percent_change":243,"volume":1731,"transactions":9,"vwap":1729},"2025-10-09",13.65,-0.012,106200,{"date":1733,"open":1538,"high":1538,"low":1729,"close":1734,"change":1735,"percent_change":497,"volume":1736,"transactions":9,"vwap":1734},"2025-10-08",13.662,-0.018,17200,{"date":1738,"open":1485,"high":1739,"low":1485,"close":1221,"change":1048,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1221},"2025-10-07",13.709,0.81,44100,{"date":1743,"open":1223,"high":1460,"low":1222,"close":1222,"change":490,"percent_change":1122,"volume":1744,"transactions":9,"vwap":1222},"2025-10-06",29500,{"date":1746,"open":1309,"high":1309,"low":1729,"close":1729,"change":217,"percent_change":671,"volume":1747,"transactions":9,"vwap":1729},"2025-10-03",277200,{"date":1749,"open":1332,"high":1750,"low":1517,"close":1518,"change":481,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1518},"2025-10-02",13.789,0.29,242300,{"date":1754,"open":1518,"high":1263,"low":1221,"close":1250,"change":1048,"percent_change":1740,"volume":1755,"transactions":9,"vwap":1250},"2025-10-01",39000,{"date":1757,"open":1460,"high":1332,"low":1244,"close":1485,"change":191,"percent_change":191,"volume":1758,"transactions":9,"vwap":1485},"2025-09-30",38000,{"date":1760,"open":1243,"high":1460,"low":1243,"close":1485,"change":73,"percent_change":661,"volume":1761,"transactions":9,"vwap":1485},"2025-09-29",51400,{"date":1763,"open":1339,"high":1241,"low":1228,"close":1435,"change":1203,"percent_change":217,"volume":1764,"transactions":9,"vwap":1435},"2025-09-26",38200,{"date":1766,"open":1243,"high":1222,"low":1767,"close":1768,"change":427,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-25",13.511,13.555,-0.84,32500,{"date":1772,"open":1538,"high":1538,"low":1229,"close":1229,"change":1245,"percent_change":696,"volume":1437,"transactions":9,"vwap":1229},"2025-09-24",{"date":1774,"open":1304,"high":1257,"low":1517,"close":1257,"change":1230,"percent_change":1231,"volume":1775,"transactions":9,"vwap":1257},"2025-09-23",19900,{"date":1777,"open":1309,"high":1309,"low":1658,"close":1517,"change":235,"percent_change":389,"volume":1778,"transactions":9,"vwap":1517},"2025-09-22",74800,{"date":1780,"open":1518,"high":1781,"low":1782,"close":1309,"change":174,"percent_change":38,"volume":1783,"transactions":9,"vwap":1309},"2025-09-19",13.775,13.714,13000,{"date":1785,"open":1309,"high":1285,"low":1250,"close":1263,"change":243,"percent_change":357,"volume":1786,"transactions":9,"vwap":1263},"2025-09-18",60800,{"date":1788,"open":1789,"high":1790,"low":1264,"close":1319,"change":1512,"percent_change":532,"volume":1791,"transactions":9,"vwap":1319},"2025-09-17",14,14.08,38100,{"date":1793,"open":1675,"high":1789,"low":1573,"close":1672,"change":918,"percent_change":1327,"volume":1794,"transactions":9,"vwap":1672},"2025-09-16",46800,{"date":1796,"open":1584,"high":1672,"low":1280,"close":1584,"change":73,"percent_change":1695,"volume":1797,"transactions":9,"vwap":1584},"2025-09-15",29200,{"date":1799,"open":1280,"high":1280,"low":1279,"close":1291,"change":217,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1291},"2025-09-12",-0.79,185000,{"date":1803,"open":1270,"high":1804,"low":1710,"close":1710,"change":918,"percent_change":1327,"volume":1805,"transactions":9,"vwap":1710},"2025-09-11",14.091,71800,{"date":1807,"open":1672,"high":1679,"low":1808,"close":1672,"change":22,"percent_change":1586,"volume":1809,"transactions":9,"vwap":1672},"2025-09-10",13.935,48800,{"date":1811,"open":1672,"high":1675,"low":1812,"close":1319,"change":1245,"percent_change":1424,"volume":1755,"transactions":9,"vwap":1319},"2025-09-09",13.865,{"date":1814,"open":1710,"high":1815,"low":1262,"close":1710,"change":1230,"percent_change":753,"volume":1816,"transactions":9,"vwap":1710},"2025-09-08",14.015,793100,{"date":1818,"open":1573,"high":1789,"low":1590,"close":1590,"change":290,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1590},"2025-09-05",0.94,61300,{"date":1822,"open":1658,"high":1313,"low":1220,"close":1313,"change":1198,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1313},"2025-09-04",1.14,43400,{"date":1826,"open":1827,"high":1486,"low":1827,"close":1497,"change":1166,"percent_change":1828,"volume":1410,"transactions":9,"vwap":1497},"2025-09-03",13.515,0.85,{"date":1830,"open":1188,"high":1435,"low":1188,"close":1189,"change":1245,"percent_change":378,"volume":1831,"transactions":9,"vwap":1189},"2025-09-02",40000,{"date":1833,"open":1241,"high":1729,"low":1223,"close":1242,"change":191,"percent_change":191,"volume":1834,"transactions":9,"vwap":1242},"2025-08-29",748600,{"date":1836,"open":1243,"high":1837,"low":1243,"close":1242,"change":918,"percent_change":626,"volume":1838,"transactions":9,"vwap":1242},"2025-08-28",13.645,40300,{"date":1840,"open":1188,"high":1244,"low":1352,"close":1244,"change":1230,"percent_change":1841,"volume":1736,"transactions":9,"vwap":1244},"2025-08-27",0.67,{"date":1843,"open":1357,"high":1435,"low":1844,"close":1228,"change":73,"percent_change":661,"volume":1845,"transactions":9,"vwap":1228},"2025-08-26",13.425,32800,{"date":1847,"open":1190,"high":1235,"low":1848,"close":1357,"change":1251,"percent_change":328,"volume":1849,"transactions":9,"vwap":1357},"2025-08-25",13.421,36100,{"date":1851,"open":1197,"high":1441,"low":1060,"close":1228,"change":515,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1228},"2025-08-22",1.5,47700,{"date":1855,"open":1388,"high":1388,"low":1856,"close":1059,"change":497,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1059},"2025-08-21",13.271,-0.97,43100,{"date":1860,"open":1388,"high":1188,"low":1861,"close":1357,"change":73,"percent_change":661,"volume":1862,"transactions":9,"vwap":1357},"2025-08-20",13.374,189900,{"date":1864,"open":1387,"high":1195,"low":1387,"close":1058,"change":778,"percent_change":14,"volume":1865,"transactions":9,"vwap":1058},"2025-08-19",150500,{"date":1867,"open":1387,"high":1387,"low":1368,"close":1052,"change":174,"percent_change":457,"volume":1868,"transactions":9,"vwap":1052},"2025-08-18",73700,{"date":1870,"open":1058,"high":1195,"low":1377,"close":1369,"change":1251,"percent_change":328,"volume":1871,"transactions":9,"vwap":1369},"2025-08-15",92500,{"date":1873,"open":1190,"high":1190,"low":1058,"close":1394,"change":947,"percent_change":1160,"volume":1062,"transactions":9,"vwap":1394},"2025-08-14",{"date":1875,"open":1235,"high":1441,"low":1235,"close":1339,"change":1327,"percent_change":1876,"volume":1146,"transactions":9,"vwap":1339},"2025-08-13",1.05,{"date":1878,"open":1387,"high":1394,"low":1083,"close":1394,"change":242,"percent_change":1251,"volume":1879,"transactions":9,"vwap":1394},"2025-08-12",23400,{"date":1881,"open":1065,"high":1882,"low":1388,"close":1195,"change":777,"percent_change":73,"volume":1883,"transactions":9,"vwap":1195},"2025-08-11",13.43,105900,{"date":1885,"open":1180,"high":1180,"low":1861,"close":1394,"change":243,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1394},"2025-08-08",-0.67,122100,{"date":1889,"open":1440,"high":1435,"low":1188,"close":1477,"change":235,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1477},"2025-08-07",-0.37,18200,{"date":1893,"open":1477,"high":1435,"low":1882,"close":1339,"change":191,"percent_change":191,"volume":1894,"transactions":9,"vwap":1339},"2025-08-06",37700,{"date":1896,"open":1228,"high":1222,"low":1189,"close":1339,"change":174,"percent_change":38,"volume":1897,"transactions":9,"vwap":1339},"2025-08-05",149100,{"date":1899,"open":1441,"high":1900,"low":1188,"close":1243,"change":918,"percent_change":626,"volume":1901,"transactions":9,"vwap":1243},"2025-08-04",13.589,1934000,{"date":1903,"open":1195,"high":1435,"low":1195,"close":1435,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1435},"2025-08-01",0.45,3.44,98700,{"date":1908,"open":1101,"high":1909,"low":1132,"close":1032,"change":777,"percent_change":778,"volume":1910,"transactions":9,"vwap":1032},"2025-07-31",13.179,45000,{"date":1912,"open":1032,"high":1913,"low":1018,"close":1132,"change":497,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1132},"2025-07-30",13.177,-0.98,47000,{"date":1917,"open":1132,"high":1073,"low":1132,"close":1073,"change":942,"percent_change":1918,"volume":1531,"transactions":9,"vwap":1073},"2025-07-29",1.69,{"date":1920,"open":1158,"high":1921,"low":970,"close":1922,"change":1923,"percent_change":635,"volume":1924,"transactions":9,"vwap":1922},"2025-07-28",13.029,12.99,-0.131,169800,{"date":1926,"open":992,"high":1126,"low":1927,"close":1928,"change":1929,"percent_change":74,"volume":1930,"transactions":9,"vwap":1928},"2025-07-25",13.035,13.121,0.061,37400,{"date":1932,"open":970,"high":1032,"low":1008,"close":1933,"change":887,"percent_change":960,"volume":1934,"transactions":9,"vwap":1933},"2025-07-24",13.06,135900,{"date":1936,"open":1100,"high":1053,"low":1090,"close":1090,"change":1237,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1090},"2025-07-23",-1.13,31100,{"date":1940,"open":1073,"high":1045,"low":1073,"close":1176,"change":1230,"percent_change":260,"volume":1395,"transactions":9,"vwap":1176},"2025-07-22",{"date":1942,"open":1053,"high":1038,"low":1023,"close":1040,"change":169,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1040},"2025-07-21",0.92,72900,{"date":1946,"open":1927,"high":1947,"low":1948,"close":975,"change":22,"percent_change":1949,"volume":1950,"transactions":9,"vwap":975},"2025-07-18",13.069,13.013,0.77,150600,{"date":1952,"open":1922,"high":1141,"low":802,"close":796,"change":456,"percent_change":38,"volume":1953,"transactions":9,"vwap":796},"2025-07-17",143100,{"date":1955,"open":807,"high":1922,"low":797,"close":1956,"change":1048,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-16",12.968,0.86,173500,{"date":1960,"open":975,"high":975,"low":1961,"close":1962,"change":1216,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-07-15",12.841,12.858,-1.17,27900,{"date":1966,"open":1141,"high":1967,"low":1968,"close":977,"change":191,"percent_change":191,"volume":1969,"transactions":9,"vwap":977},"2025-07-14",13.061,12.975,26900,{"date":1971,"open":976,"high":1018,"low":1972,"close":977,"change":766,"percent_change":67,"volume":1973,"transactions":9,"vwap":977},"2025-07-11",13.0010004,22800,{"date":1975,"open":1100,"high":1106,"low":1976,"close":1106,"change":1236,"percent_change":1237,"volume":1977,"transactions":9,"vwap":1106},"2025-07-10",13.105,24700,{"date":1979,"open":1018,"high":1046,"low":1018,"close":1033,"change":1153,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1033},"2025-07-09",1.38,30900,{"date":1983,"open":970,"high":978,"low":970,"close":1141,"change":235,"percent_change":1019,"volume":1984,"transactions":9,"vwap":1141},"2025-07-08",48300,{"date":1986,"open":1101,"high":1101,"low":1018,"close":1018,"change":217,"percent_change":1987,"volume":798,"transactions":9,"vwap":1018},"2025-07-07",-0.83,{"date":1989,"open":1106,"high":1073,"low":1113,"close":1106,"change":947,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1106},"2025-07-03",-1.05,88200,{"date":1993,"open":1052,"high":1060,"low":1182,"close":1369,"change":1251,"percent_change":328,"volume":1994,"transactions":9,"vwap":1369},"2025-07-02",446100,{"date":1996,"open":1357,"high":1352,"low":1387,"close":1394,"change":1512,"percent_change":96,"volume":1997,"transactions":9,"vwap":1394},"2025-07-01",44200,{"date":1999,"open":1180,"high":1235,"low":2000,"close":1235,"change":1327,"percent_change":1876,"volume":2001,"transactions":9,"vwap":1235},"2025-06-30",13.371,50500,{"date":2003,"open":1060,"high":1352,"low":1387,"close":1060,"change":217,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1060},"2025-06-27",-0.82,47100,{"date":2007,"open":1394,"high":1352,"low":1389,"close":1352,"change":290,"percent_change":1275,"volume":2008,"transactions":9,"vwap":1352},"2025-06-26",69600,{"date":2010,"open":1031,"high":1387,"low":1073,"close":1083,"change":1236,"percent_change":1237,"volume":2011,"transactions":9,"vwap":1083},"2025-06-25",48400,{"date":2013,"open":1033,"high":1428,"low":1033,"close":1060,"change":169,"percent_change":23,"volume":2014,"transactions":9,"vwap":1060},"2025-06-24",49200,{"date":2016,"open":1053,"high":1387,"low":1106,"close":1031,"change":169,"percent_change":1943,"volume":2017,"transactions":9,"vwap":1031},"2025-06-23",58100,{"date":2019,"open":1158,"high":1023,"low":2020,"close":982,"change":1107,"percent_change":1108,"volume":1791,"transactions":9,"vwap":982},"2025-06-20",12.981,{"date":2022,"open":982,"high":1040,"low":1141,"close":1933,"change":191,"percent_change":191,"volume":2023,"transactions":9,"vwap":1933},"2025-06-18",58600,{"date":2025,"open":1008,"high":1018,"low":795,"close":1933,"change":919,"percent_change":599,"volume":2026,"transactions":9,"vwap":1933},"2025-06-17",38700,{"date":2028,"open":1008,"high":978,"low":797,"close":797,"change":2029,"percent_change":96,"volume":2030,"transactions":9,"vwap":797},"2025-06-16",-0.096,85200,{"date":2032,"open":975,"high":976,"low":2033,"close":2034,"change":2035,"percent_change":1914,"volume":1915,"transactions":9,"vwap":2034},"2025-06-13",12.905,12.996,-0.129,{"date":2037,"open":982,"high":1101,"low":976,"close":1126,"change":1198,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1126},"2025-06-12",1.2,26300,{"date":2041,"open":807,"high":1922,"low":2042,"close":1008,"change":919,"percent_change":2043,"volume":1668,"transactions":9,"vwap":1008},"2025-06-11",12.89,1.25,{"date":2045,"open":998,"high":2046,"low":813,"close":813,"change":705,"percent_change":2047,"volume":2048,"transactions":9,"vwap":813},"2025-06-10",12.885,0.23,19500,{"date":2050,"open":784,"high":844,"low":784,"close":2051,"change":73,"percent_change":851,"volume":2052,"transactions":9,"vwap":2051},"2025-06-09",12.78,87400,{"date":2054,"open":837,"high":844,"low":784,"close":771,"change":1171,"percent_change":2055,"volume":1528,"transactions":9,"vwap":771},"2025-06-06",-2.31,{"date":2057,"open":1101,"high":1040,"low":977,"close":977,"change":947,"percent_change":1685,"volume":2058,"transactions":9,"vwap":977},"2025-06-05",41300,{"date":2060,"open":1158,"high":1040,"low":1922,"close":1113,"change":1614,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1113},"2025-06-04",2.1,42500,{"date":2064,"open":970,"high":977,"low":789,"close":998,"change":887,"percent_change":960,"volume":2065,"transactions":9,"vwap":998},"2025-06-03",106100,{"date":2067,"open":801,"high":991,"low":998,"close":802,"change":497,"percent_change":635,"volume":1681,"transactions":9,"vwap":802},"2025-06-02",{"date":2069,"open":1008,"high":976,"low":801,"close":976,"change":1230,"percent_change":142,"volume":2070,"transactions":9,"vwap":976},"2025-05-30",47600,{"date":2072,"open":2042,"high":970,"low":998,"close":1164,"change":919,"percent_change":2043,"volume":2073,"transactions":9,"vwap":1164},"2025-05-29",36700,{"date":2075,"open":2076,"high":2076,"low":2077,"close":837,"change":490,"percent_change":1341,"volume":2078,"transactions":9,"vwap":837},"2025-05-28",12.853,12.765,45100,{"date":2080,"open":808,"high":983,"low":844,"close":998,"change":73,"percent_change":851,"volume":2081,"transactions":9,"vwap":998},"2025-05-27",58500,{"date":2083,"open":998,"high":998,"low":2051,"close":813,"change":778,"percent_change":882,"volume":2084,"transactions":9,"vwap":813},"2025-05-23",471300,{"date":2086,"open":2087,"high":772,"low":871,"close":908,"change":1166,"percent_change":23,"volume":2088,"transactions":9,"vwap":908},"2025-05-22",12.63,73200,{"date":2090,"open":702,"high":772,"low":712,"close":2091,"change":1012,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-05-21",12.615,-1.52,53200,{"date":2095,"open":776,"high":2096,"low":772,"close":813,"change":235,"percent_change":112,"volume":2097,"transactions":9,"vwap":813},"2025-05-20",12.845,41100,{"date":2099,"open":702,"high":789,"low":702,"close":789,"change":242,"percent_change":490,"volume":2100,"transactions":9,"vwap":789},"2025-05-19",79600,{"date":2102,"open":1922,"high":1922,"low":809,"close":809,"change":777,"percent_change":778,"volume":2103,"transactions":9,"vwap":809},"2025-05-16",23900,{"date":2105,"open":2051,"high":2106,"low":836,"close":789,"change":942,"percent_change":2107,"volume":1224,"transactions":9,"vwap":789},"2025-05-15",12.878,1.74,{"date":2109,"open":782,"high":836,"low":829,"close":829,"change":947,"percent_change":1209,"volume":2110,"transactions":9,"vwap":829},"2025-05-14",50400,{"date":2112,"open":845,"high":789,"low":896,"close":2051,"change":1236,"percent_change":308,"volume":2113,"transactions":9,"vwap":2051},"2025-05-13",211100,{"date":2115,"open":815,"high":789,"low":2116,"close":837,"change":366,"percent_change":2117,"volume":2118,"transactions":9,"vwap":837},"2025-05-12",12.782,-1.84,49700,{"date":2120,"open":1018,"high":1023,"low":978,"close":975,"change":705,"percent_change":2047,"volume":818,"transactions":9,"vwap":975},"2025-05-09",{"date":2122,"open":1045,"high":1045,"low":1158,"close":977,"change":1258,"percent_change":2123,"volume":1906,"transactions":9,"vwap":977},"2025-05-08",-2.18,{"date":2125,"open":1176,"high":2126,"low":1039,"close":1377,"change":73,"percent_change":574,"volume":2127,"transactions":9,"vwap":1377},"2025-05-07",13.345,72600,{"date":2129,"open":1101,"high":1031,"low":2130,"close":1031,"change":22,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1031},"2025-05-06",13.109,0.76,125300,{"date":2134,"open":1106,"high":1106,"low":2135,"close":1101,"change":1251,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1101},"2025-05-05",13.066,-0.53,51200,{"date":2139,"open":1176,"high":1377,"low":2140,"close":1033,"change":366,"percent_change":102,"volume":2062,"transactions":9,"vwap":1033},"2025-05-02",13.132,{"date":2142,"open":1729,"high":1220,"low":1058,"close":1357,"change":766,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1357},"2025-05-01",-1.25,101100,{"date":2146,"open":1440,"high":1461,"low":1189,"close":1485,"change":1230,"percent_change":1841,"volume":2147,"transactions":9,"vwap":1485},"2025-04-30",67800,{"date":2149,"open":1195,"high":1339,"low":1195,"close":1440,"change":1230,"percent_change":1841,"volume":2150,"transactions":9,"vwap":1440},"2025-04-29",823200,{"date":183,"open":1039,"high":1357,"low":1039,"close":1882,"change":2152,"percent_change":319,"volume":2153,"transactions":9,"vwap":1882},0.19,261400]