[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUA":3,"homepage-market-summary":30,"stock-historical-TUA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TUA","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 Short Term Treasury Futures Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9741,0.96,"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},19.3,19.2,19.345,19.18,19.29,0.01,0.05,389855.735499,22.305,18.9,380747.47277890437,11.7,976,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},22.56,401668,146608915.667505,-13.49,"2025-04-28",[185,188,197,206,216,225,235,244,255,265,274,281,288,296,303,313,324,334,344,351,361,371,382,392,401,412,421,430,439,448,459,468,477,487,495,502,509,514,522,529,537,545,549,559,568,577,585,591,601,611,619,628,637,644,650,657,664,672,678,686,691,696,703,709,714,719,723,729,734,740,744,749,755,760,764,767,771,776,781,788,796,803,807,814,817,822,825,830,835,839,842,847,854,859,864,867,871,875,880,883,887,892,900,908,913,920,927,935,941,948,952,959,964,968,974,980,986,994,999,1005,1012,1020,1027,1033,1041,1047,1051,1055,1058,1062,1068,1072,1077,1080,1084,1089,1094,1100,1106,1113,1118,1121,1127,1133,1140,1146,1151,1158,1165,1171,1176,1182,1186,1191,1198,1205,1211,1218,1224,1231,1237,1241,1245,1252,1258,1263,1269,1272,1276,1279,1284,1290,1294,1300,1305,1310,1313,1317,1321,1327,1332,1336,1339,1342,1346,1350,1354,1358,1362,1368,1373,1376,1382,1387,1394,1399,1402,1407,1411,1417,1422,1427,1431,1435,1439,1443,1446,1451,1454,1458,1461,1464,1468,1471,1473,1477,1481,1485,1489,1492,1495,1499,1501,1505,1508,1511,1514,1517,1521,1524,1528,1531,1535,1539,1542,1546,1550,1556,1561,1565,1571,1577,1583,1588,1593,1597,1604,1609,1613,1618,1622,1626,1630,1633,1635,1638,1641,1644,1647,1650,1655,1658,1661,1664,1667,1670,1673,1676,1681,1683,1687,1690,1693,1696,1700,1704,1708,1711,1714,1716,1719,1722,1726,1730,1735,1738,1742,1745,1748,1751,1754,1757,1760,1763,1766,1770,1773,1776,1780,1784,1791,1795,1799,1803,1807,1811,1814,1817,1820,1824,1827,1833,1837,1841,1844,1847,1850,1853,1856,1860,1863,1866,1869,1873,1876,1879,1882,1885,1889,1892,1896,1899,1902,1906,1910,1913,1917,1922,1924,1928,1932,1935,1938,1943,1947,1950,1953,1956,1958,1962,1965,1968,1971,1974,1977,1981,1984,1987,1990,1994,1997,2002,2008,2016,2022],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1195,19.2937,{"date":189,"open":190,"high":191,"low":190,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",19.14,19.31,0.07,0.36,124845.19407,394,19.2743,{"date":198,"open":199,"high":200,"low":201,"close":199,"change":23,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",19.22,19.26,19.1901,0.26,74661.173471,283,19.2321,{"date":207,"open":208,"high":18,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",19.15,19.095,19.17,0.03,0.16,135195.03428,559,19.1449,{"date":217,"open":21,"high":218,"low":219,"close":190,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",19.295,19.11,-0.099,-0.51,392558.4424,970,19.1707,{"date":226,"open":227,"high":191,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",19.06,19.05,19.239,0.199,1.05,323779.305135,1199,19.2017,{"date":236,"open":190,"high":190,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",19.01,19.04,0.02,0.11,142699.846,597,19.0722,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",18.94,19.055,18.91,19.02,0.055,0.29,398148.6724,1027,18.9596,{"date":256,"open":257,"high":258,"low":26,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",18.96,19.03,18.965,-0.155,-0.81,114692.203,639,18.959,{"date":266,"open":258,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",19.12,18.99,0.08,0.42,259992.7127,1054,19.0432,{"date":275,"open":210,"high":276,"low":238,"close":238,"change":67,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",19.19,-0.26,310394.1917,1130,19.1119,{"date":282,"open":191,"high":191,"low":283,"close":284,"change":277,"percent_change":163,"volume":285,"transactions":286,"vwap":287},"2026-09-23",19.005,19.09,411821.8016,955,19.0864,{"date":289,"open":290,"high":291,"low":17,"close":292,"change":239,"percent_change":53,"volume":293,"transactions":294,"vwap":295},"2026-09-22",19.37,19.3899,19.35,215516.6474,756,19.3469,{"date":297,"open":290,"high":298,"low":299,"close":300,"change":23,"percent_change":202,"volume":301,"transactions":302,"vwap":295},"2026-09-21",19.3893,19.32,19.33,327122.168718,839,{"date":304,"open":292,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",19.3571,19.23,19.28,-0.18,-0.92,3522034.498192,1740,19.3237,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",19.47,19.485,19.43,19.46,0.09,0.46,415737.177155,816,19.4646,{"date":325,"open":326,"high":327,"low":328,"close":290,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",19.56,19.625,19.3507,-0.12,-0.62,629221.5396,1209,19.5387,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":67,"volume":341,"transactions":342,"vwap":343},"2026-09-15",19.5,19.52,19.475,19.49,-0.01,612397.4085,793,19.4995,{"date":345,"open":336,"high":346,"low":347,"close":336,"change":67,"percent_change":277,"volume":348,"transactions":349,"vwap":350},"2026-09-14",19.6245,19.4513,422403.172939,810,19.5225,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":330,"volume":358,"transactions":359,"vwap":360},"2026-09-11",19.63,19.66,19.51,19.55,-0.122,213196.8275,702,19.604,{"date":362,"open":363,"high":364,"low":354,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",19.8,19.81,19.672,-0.303,-1.52,310633.2912,902,19.736,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",19.99,20.02,19.96,19.975,-0.055,-0.27,139881.5734,362,19.9844,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":67,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",20.07,20.08,20.01,20.03,-0.25,164433.5742,838,20.0358,{"date":393,"open":394,"high":395,"low":394,"close":385,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",20.05,20.105,-0.045,-0.22,112194.265949,376,20.0786,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",20.16,20.165,20.12,20.125,0.065,0.32,1433853.1948,385,20.1459,{"date":413,"open":414,"high":415,"low":374,"close":416,"change":250,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",20.04,20.065,20.06,0.27,82237.1327,268,20.0351,{"date":422,"open":394,"high":423,"low":424,"close":425,"change":426,"percent_change":330,"volume":427,"transactions":428,"vwap":429},"2026-09-01",20.09,20,20.005,-0.125,132644.2787,554,20.044,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":211,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",20.15,20.11,20.13,0.15,127825.539155,432,20.1293,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":388,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",20.34,20.385,20.1,-1.23,254824.291688,672,20.1467,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",20.38,20.4,20.33,20.35,-0.015,-0.07,83381.4477,296,20.3664,{"date":460,"open":450,"high":461,"low":441,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",20.381,20.365,-0.135,-0.66,40789.6253,187,20.3689,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",20.43,20.5,0.13,0.64,113360.930453,291,20.4572,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",20.36,20.405,20.37,-0.02,-0.1,64070.73551,349,20.3765,{"date":488,"open":489,"high":489,"low":479,"close":490,"change":491,"percent_change":112,"volume":492,"transactions":493,"vwap":494},"2026-08-21",20.44,20.39,-0.08,150618.8531,382,20.3796,{"date":496,"open":489,"high":497,"low":489,"close":498,"change":173,"percent_change":499,"volume":500,"transactions":485,"vwap":501},"2026-08-20",20.4777,20.47,-0.15,84402.2493,20.4628,{"date":503,"open":504,"high":504,"low":505,"close":471,"change":211,"percent_change":435,"volume":506,"transactions":507,"vwap":508},"2026-08-19",20.51,20.4211,261246.979258,675,20.4724,{"date":510,"open":470,"high":471,"low":470,"close":498,"change":22,"percent_change":23,"volume":511,"transactions":512,"vwap":513},"2026-08-18",94166.5273,334,20.4809,{"date":515,"open":498,"high":516,"low":517,"close":518,"change":340,"percent_change":67,"volume":519,"transactions":520,"vwap":521},"2026-08-17",20.5097,20.45,20.46,145061.816555,316,20.4791,{"date":523,"open":524,"high":525,"low":498,"close":498,"change":396,"percent_change":397,"volume":526,"transactions":527,"vwap":528},"2026-08-14",20.56,20.57,58878.6083,236,20.5027,{"date":530,"open":471,"high":524,"low":471,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",20.515,0.105,0.51,132328.8352,412,20.5279,{"date":538,"open":489,"high":539,"low":490,"close":540,"change":269,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",20.455,20.41,0.39,85188.4592,360,20.4181,{"date":546,"open":479,"high":481,"low":452,"close":452,"change":22,"percent_change":23,"volume":547,"transactions":175,"vwap":548},"2026-08-11",144152.5344,20.3421,{"date":550,"open":452,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",20.335,20.3,20.32,-0.0715,-0.35,89851.4096,406,20.3143,{"date":560,"open":561,"high":561,"low":479,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",20.425,20.3915,0.1015,0.5,74331.1872,478,20.3746,{"date":569,"open":453,"high":570,"low":571,"close":572,"change":426,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",20.3511,20.27,20.29,-0.61,55109.6167,336,20.2985,{"date":578,"open":452,"high":561,"low":452,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",20.415,0.035,0.17,148984.3642,504,20.3943,{"date":586,"open":450,"high":587,"low":453,"close":450,"change":168,"percent_change":136,"volume":588,"transactions":589,"vwap":590},"2026-08-04",20.389,585077.5853,1481,20.369,{"date":592,"open":593,"high":594,"low":595,"close":593,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",20.26,20.28,20.235,0.045,0.22,95273.4545,399,20.2488,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",20.18,20.215,20.14,-0.065,-0.32,209376.6058,708,20.178,{"date":612,"open":613,"high":551,"low":614,"close":594,"change":615,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",20.31,20.2612,0,559187.3572,792,20.2983,{"date":620,"open":621,"high":553,"low":622,"close":594,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",20.17,20.095,0.075,0.37,2355191.72159,921,20.2761,{"date":629,"open":432,"high":630,"low":432,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",20.25,20.205,0.04,0.2,1194062.4949,570,20.2284,{"date":638,"open":403,"high":639,"low":640,"close":404,"change":580,"percent_change":581,"volume":641,"transactions":642,"vwap":643},"2026-07-27",20.2,20.145,141540.49119,475,20.1724,{"date":645,"open":433,"high":646,"low":443,"close":434,"change":632,"percent_change":633,"volume":647,"transactions":648,"vwap":649},"2026-07-24",20.1801,391327.37699,699,20.144,{"date":651,"open":416,"high":652,"low":414,"close":423,"change":653,"percent_change":158,"volume":654,"transactions":655,"vwap":656},"2026-07-23",20.0979,-0.085,356517.698929,769,20.0732,{"date":658,"open":659,"high":630,"low":403,"close":660,"change":606,"percent_change":607,"volume":661,"transactions":662,"vwap":663},"2026-07-22",20.24,20.175,177996.090359,586,20.196,{"date":665,"open":572,"high":666,"low":659,"close":659,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",20.305,-0.11,-0.54,340532.3227,710,20.259,{"date":673,"open":450,"high":490,"low":613,"close":453,"change":455,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",-0.34,151041.52186,483,20.3433,{"date":679,"open":504,"high":680,"low":681,"close":682,"change":482,"percent_change":483,"volume":683,"transactions":684,"vwap":685},"2026-07-17",20.53,20.4001,20.42,503620.17386,476,20.4452,{"date":687,"open":540,"high":518,"low":480,"close":489,"change":173,"percent_change":499,"volume":688,"transactions":689,"vwap":690},"2026-07-16",415835.8297,724,20.4294,{"date":692,"open":682,"high":680,"low":540,"close":498,"change":269,"percent_change":541,"volume":693,"transactions":694,"vwap":695},"2026-07-15",150412.9239,533,20.4814,{"date":697,"open":481,"high":682,"low":698,"close":490,"change":581,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-14",20.3201,0.84,480953.5586,1390,20.3647,{"date":704,"open":552,"high":613,"low":639,"close":705,"change":426,"percent_change":573,"volume":706,"transactions":707,"vwap":708},"2026-07-13",20.22,1721443.3868,1076,20.2101,{"date":710,"open":490,"high":711,"low":553,"close":712,"change":377,"percent_change":378,"volume":713,"transactions":9,"vwap":712},"2026-07-10",20.393,20.345,174600,{"date":715,"open":450,"high":716,"low":717,"close":451,"change":269,"percent_change":541,"volume":718,"transactions":9,"vwap":451},"2026-07-09",20.445,20.371,171500,{"date":720,"open":452,"high":453,"low":721,"close":553,"change":606,"percent_change":607,"volume":722,"transactions":9,"vwap":553},"2026-07-08",20.275,495900,{"date":724,"open":498,"high":725,"low":481,"close":442,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":442},"2026-07-07",20.495,-0.14,-0.68,218600,{"date":730,"open":504,"high":680,"low":731,"close":732,"change":580,"percent_change":581,"volume":733,"transactions":9,"vwap":732},"2026-07-06",20.48,20.525,131500,{"date":735,"open":731,"high":680,"low":518,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",20.49,0.095,0.47,266900,{"date":741,"open":682,"high":498,"low":450,"close":742,"change":173,"percent_change":499,"volume":743,"transactions":9,"vwap":742},"2026-07-01",20.395,178400,{"date":745,"open":471,"high":471,"low":561,"close":561,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":561},"2026-06-30",-0.095,-0.46,240300,{"date":750,"open":680,"high":751,"low":471,"close":752,"change":67,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-29",20.55,20.52,-0.24,280500,{"date":756,"open":680,"high":757,"low":680,"close":525,"change":319,"percent_change":758,"volume":759,"transactions":9,"vwap":525},"2026-06-26",20.605,0.44,156000,{"date":761,"open":471,"high":762,"low":731,"close":731,"change":340,"percent_change":67,"volume":763,"transactions":9,"vwap":731},"2026-06-25",20.555,1128500,{"date":765,"open":517,"high":752,"low":517,"close":736,"change":168,"percent_change":136,"volume":766,"transactions":9,"vwap":736},"2026-06-24",1677300,{"date":768,"open":481,"high":490,"low":453,"close":481,"change":53,"percent_change":769,"volume":770,"transactions":9,"vwap":481},"2026-06-23",0.49,155500,{"date":772,"open":552,"high":452,"low":773,"close":571,"change":483,"percent_change":774,"volume":775,"transactions":9,"vwap":571},"2026-06-22",20.265,-0.49,134500,{"date":777,"open":481,"high":517,"low":778,"close":481,"change":192,"percent_change":779,"volume":780,"transactions":9,"vwap":481},"2026-06-18",20.363,0.34,297300,{"date":782,"open":783,"high":784,"low":721,"close":552,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":552},"2026-06-17",20.61,20.62,-0.325,-1.58,524800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":168,"volume":795,"transactions":9,"vwap":793},"2026-06-16",20.59,20.66,20.583,20.625,0.025,1822500,{"date":797,"open":798,"high":799,"low":790,"close":800,"change":632,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-15",20.64,20.68,20.6,0.19,226600,{"date":804,"open":524,"high":805,"low":504,"close":524,"change":377,"percent_change":378,"volume":806,"transactions":9,"vwap":524},"2026-06-12",20.58,204300,{"date":808,"open":470,"high":809,"low":540,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-11",20.63,20.615,0.175,0.86,193100,{"date":815,"open":518,"high":736,"low":682,"close":489,"change":22,"percent_change":23,"volume":816,"transactions":9,"vwap":489},"2026-06-10",161800,{"date":818,"open":682,"high":819,"low":820,"close":470,"change":319,"percent_change":758,"volume":821,"transactions":9,"vwap":470},"2026-06-09",20.475,20.403,403000,{"date":823,"open":470,"high":716,"low":441,"close":441,"change":482,"percent_change":483,"volume":824,"transactions":9,"vwap":441},"2026-06-08",256300,{"date":826,"open":682,"high":827,"low":553,"close":479,"change":277,"percent_change":828,"volume":829,"transactions":9,"vwap":479},"2026-06-05",20.428,-1.26,129600,{"date":831,"open":809,"high":832,"low":833,"close":784,"change":319,"percent_change":758,"volume":834,"transactions":9,"vwap":784},"2026-06-04",20.651,20.595,348800,{"date":836,"open":752,"high":524,"low":837,"close":680,"change":491,"percent_change":112,"volume":838,"transactions":9,"vwap":680},"2026-06-03",20.505,239000,{"date":840,"open":798,"high":798,"low":800,"close":783,"change":615,"percent_change":615,"volume":841,"transactions":9,"vwap":783},"2026-06-02",77700,{"date":843,"open":524,"high":844,"low":504,"close":783,"change":653,"percent_change":845,"volume":846,"transactions":9,"vwap":783},"2026-06-01",20.622,-0.41,154900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":596,"percent_change":597,"volume":853,"transactions":9,"vwap":852},"2026-05-29",20.69,20.74,20.665,20.695,178200,{"date":855,"open":783,"high":856,"low":800,"close":857,"change":794,"percent_change":168,"volume":858,"transactions":9,"vwap":857},"2026-05-28",20.72,20.65,217100,{"date":860,"open":800,"high":861,"low":800,"close":793,"change":862,"percent_change":192,"volume":863,"transactions":9,"vwap":793},"2026-05-27",20.638,0.015,203100,{"date":865,"open":805,"high":783,"low":680,"close":783,"change":53,"percent_change":769,"volume":866,"transactions":9,"vwap":783},"2026-05-26",172400,{"date":868,"open":805,"high":790,"low":869,"close":504,"change":491,"percent_change":112,"volume":870,"transactions":9,"vwap":504},"2026-05-22",20.441,173100,{"date":872,"open":504,"high":810,"low":498,"close":790,"change":873,"percent_change":146,"volume":874,"transactions":9,"vwap":790},"2026-05-21",-0.04,336200,{"date":876,"open":498,"high":877,"low":498,"close":809,"change":212,"percent_change":878,"volume":879,"transactions":9,"vwap":809},"2026-05-20",20.685,0.78,444600,{"date":881,"open":731,"high":752,"low":561,"close":498,"change":483,"percent_change":774,"volume":882,"transactions":9,"vwap":498},"2026-05-19",344200,{"date":884,"open":790,"high":809,"low":885,"close":525,"change":239,"percent_change":53,"volume":886,"transactions":9,"vwap":525},"2026-05-18",20.514,385000,{"date":888,"open":805,"high":805,"low":680,"close":751,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":751},"2026-05-15",-0.13,-0.63,318600,{"date":893,"open":894,"high":895,"low":896,"close":799,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":799},"2026-05-14",20.77,20.78,20.67,-0.069,-0.33,273700,{"date":901,"open":902,"high":903,"low":851,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-13",20.7,20.75,20.749,0.049,0.24,850200,{"date":909,"open":902,"high":856,"low":799,"close":902,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":902},"2026-05-12",-0.09,-0.43,235400,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":329,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-11",20.87,20.885,20.79,-0.57,111900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":23,"percent_change":906,"volume":926,"transactions":9,"vwap":925},"2026-05-08",20.94,20.95,20.9,20.91,131200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":491,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-07",21.01,21.02,20.84,20.86,-0.38,263200,{"date":936,"open":937,"high":938,"low":925,"close":922,"change":472,"percent_change":939,"volume":940,"transactions":9,"vwap":922},"2026-05-06",20.93,20.97,0.62,358500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":632,"percent_change":801,"volume":947,"transactions":9,"vwap":946},"2026-05-05",20.82,20.835,20.795,20.81,149700,{"date":949,"open":950,"high":931,"low":877,"close":894,"change":329,"percent_change":918,"volume":951,"transactions":9,"vwap":894},"2026-05-04",20.83,518600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":482,"percent_change":483,"volume":958,"transactions":9,"vwap":957},"2026-05-01",20.88,20.995,20.875,20.89,503400,{"date":960,"open":924,"high":922,"low":961,"close":925,"change":319,"percent_change":962,"volume":963,"transactions":9,"vwap":925},"2026-04-30",20.881,0.43,266000,{"date":965,"open":937,"high":937,"low":894,"close":943,"change":308,"percent_change":966,"volume":967,"transactions":9,"vwap":943},"2026-04-29",-0.86,823500,{"date":969,"open":929,"high":970,"low":971,"close":972,"change":491,"percent_change":933,"volume":973,"transactions":9,"vwap":972},"2026-04-28",21.025,20.98,21,247000,{"date":975,"open":976,"high":977,"low":978,"close":976,"change":491,"percent_change":933,"volume":979,"transactions":9,"vwap":976},"2026-04-27",21.08,21.105,21.049999,76900,{"date":981,"open":978,"high":982,"low":983,"close":984,"change":319,"percent_change":962,"volume":985,"transactions":9,"vwap":984},"2026-04-24",21.185,21.040001,21.16,110600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":396,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-23",21.1,21.135,21.030001,21.07,-0.21,79600,{"date":995,"open":996,"high":996,"low":977,"close":997,"change":615,"percent_change":615,"volume":998,"transactions":9,"vwap":997},"2026-04-22",21.17,21.115,154100,{"date":1000,"open":1001,"high":1001,"low":1002,"close":997,"change":260,"percent_change":1003,"volume":1004,"transactions":9,"vwap":997},"2026-04-21",21.2,21.11,-0.73,94800,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":67,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-20",21.29,21.245,21.27,-0.23,141300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":811,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-17",21.26,21.36,21.255,21.32,0.83,160200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":396,"percent_change":992,"volume":1026,"transactions":9,"vwap":1025},"2026-04-16",21.18,21.195,21.14,21.145,188800,{"date":1028,"open":1001,"high":1029,"low":1030,"close":1031,"change":482,"percent_change":910,"volume":1032,"transactions":9,"vwap":1031},"2026-04-15",21.203,21.141,21.19,107900,{"date":1034,"open":1035,"high":1036,"low":1002,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-14",21.13,21.22,21.21,0.06,0.28,140100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1038,"percent_change":1039,"volume":1046,"transactions":9,"vwap":1044},"2026-04-13",21.09,21.15,21.065001,316600,{"date":1048,"open":1049,"high":1024,"low":991,"close":1043,"change":173,"percent_change":726,"volume":1050,"transactions":9,"vwap":1043},"2026-04-10",21.12,123200,{"date":1052,"open":1049,"high":1036,"low":1053,"close":1049,"change":340,"percent_change":67,"volume":1054,"transactions":9,"vwap":1049},"2026-04-09",21.094999,124300,{"date":1056,"open":1037,"high":1037,"low":988,"close":1035,"change":1038,"percent_change":1039,"volume":1057,"transactions":9,"vwap":1035},"2026-04-08",372500,{"date":1059,"open":938,"high":988,"low":1060,"close":991,"change":319,"percent_change":962,"volume":1061,"transactions":9,"vwap":991},"2026-04-07",20.925,177500,{"date":1063,"open":938,"high":930,"low":1064,"close":971,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":971},"2026-04-06",20.945,-0.105,-0.5,207100,{"date":1069,"open":983,"high":997,"low":983,"close":1070,"change":794,"percent_change":168,"volume":1071,"transactions":9,"vwap":1070},"2026-04-02",21.084999,259900,{"date":1073,"open":1043,"high":1035,"low":1074,"close":1075,"change":873,"percent_change":146,"volume":1076,"transactions":9,"vwap":1075},"2026-04-01",21.051001,21.059999,620900,{"date":1078,"open":1024,"high":982,"low":991,"close":988,"change":23,"percent_change":906,"volume":1079,"transactions":9,"vwap":988},"2026-03-31",844800,{"date":1081,"open":972,"high":976,"low":938,"close":978,"change":801,"percent_change":1082,"volume":1083,"transactions":9,"vwap":978},"2026-03-30",0.91,1037700,{"date":1085,"open":1086,"high":915,"low":1086,"close":932,"change":633,"percent_change":1087,"volume":1088,"transactions":9,"vwap":932},"2026-03-27",20.71,0.97,2583300,{"date":1090,"open":946,"high":1091,"low":791,"close":791,"change":607,"percent_change":1092,"volume":1093,"transactions":9,"vwap":791},"2026-03-26",20.845,-1.53,607100,{"date":1095,"open":971,"high":1096,"low":937,"close":971,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":971},"2026-03-25",21.0060005,0.115,0.55,3515600,{"date":1101,"open":924,"high":971,"low":917,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-24",20.865,-0.165,-0.78,759500,{"date":1107,"open":1108,"high":1035,"low":1109,"close":990,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":990},"2026-03-23",20.92,20.905,0.14,0.67,3602400,{"date":1114,"open":922,"high":1115,"low":950,"close":957,"change":378,"percent_change":1116,"volume":1117,"transactions":9,"vwap":957},"2026-03-20",20.955,-1.28,2372700,{"date":1119,"open":972,"high":1036,"low":971,"close":984,"change":482,"percent_change":910,"volume":1120,"transactions":9,"vwap":984},"2026-03-19",1103300,{"date":1122,"open":1017,"high":1123,"low":1022,"close":1022,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1022},"2026-03-18",21.37,-0.235,-1.1,366100,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":794,"percent_change":168,"volume":1132,"transactions":9,"vwap":1131},"2026-03-17",21.41,21.455,21.415,169000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":319,"percent_change":270,"volume":1139,"transactions":9,"vwap":1138},"2026-03-16",21.4,21.408,21.34,21.39,213600,{"date":1141,"open":1015,"high":1142,"low":1143,"close":1144,"change":239,"percent_change":319,"volume":1145,"transactions":9,"vwap":1144},"2026-03-13",21.38,21.28,21.3,359000,{"date":1147,"open":1138,"high":1148,"low":1036,"close":1143,"change":308,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1143},"2026-03-12",21.43,-0.84,572000,{"date":1152,"open":1153,"high":1154,"low":1130,"close":1155,"change":726,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-11",21.51,21.529,21.46,-0.65,188700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":455,"percent_change":607,"volume":1164,"transactions":9,"vwap":1163},"2026-03-10",21.67,21.691,21.59,21.6,210100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1160,"change":211,"percent_change":1110,"volume":1170,"transactions":9,"vwap":1160},"2026-03-09",21.58,21.69,21.54,183800,{"date":1172,"open":1169,"high":1173,"low":1169,"close":1174,"change":239,"percent_change":319,"volume":1175,"transactions":9,"vwap":1174},"2026-03-06",21.73,21.64,444400,{"date":1177,"open":1163,"high":1178,"low":1179,"close":1180,"change":455,"percent_change":607,"volume":1181,"transactions":9,"vwap":1180},"2026-03-05",21.63,21.56,21.62,272100,{"date":1183,"open":1184,"high":1184,"low":1168,"close":1168,"change":910,"percent_change":845,"volume":1185,"transactions":9,"vwap":1168},"2026-03-04",21.78,197600,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1184,"change":873,"percent_change":308,"volume":1190,"transactions":9,"vwap":1184},"2026-03-03",21.65,21.825,404400,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":397,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-02",21.94,21.8,21.82,-1,948400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":240,"percent_change":564,"volume":1204,"transactions":9,"vwap":1203},"2026-02-27",22,22.075001,21.99,22.040001,344300,{"date":1206,"open":1207,"high":1200,"low":1207,"close":1208,"change":319,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-26",21.85,21.93,0.41,223100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1213,"change":1216,"percent_change":378,"volume":1217,"transactions":9,"vwap":1213},"2026-02-25",21.84,21.876,21.83,-0.06,285300,{"date":1219,"open":1220,"high":1208,"low":1221,"close":1222,"change":1216,"percent_change":378,"volume":1223,"transactions":9,"vwap":1222},"2026-02-24",21.92,21.87,21.9,159200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1038,"percent_change":417,"volume":1230,"transactions":9,"vwap":1229},"2026-02-23",21.89,21.98,21.88,21.96,269200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1222,"change":482,"percent_change":910,"volume":1236,"transactions":9,"vwap":1222},"2026-02-20",21.91,21.925,21.86,462500,{"date":1238,"open":1220,"high":1239,"low":1233,"close":1220,"change":340,"percent_change":67,"volume":1240,"transactions":9,"vwap":1220},"2026-02-19",21.947,411200,{"date":1242,"open":1193,"high":1243,"low":1220,"close":1208,"change":1216,"percent_change":378,"volume":1244,"transactions":9,"vwap":1208},"2026-02-18",21.965,557100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1202,"change":606,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1202},"2026-02-17",22.01,22.025999,21.97,-0.29,724900,{"date":1253,"open":1247,"high":1254,"low":1247,"close":1255,"change":1097,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-13",22.059999,22.055,0.52,732900,{"date":1259,"open":1207,"high":1260,"low":1261,"close":1193,"change":53,"percent_change":320,"volume":1262,"transactions":9,"vwap":1193},"2026-02-12",21.95,21.841,496100,{"date":1264,"open":1215,"high":1265,"low":1266,"close":1213,"change":329,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1213},"2026-02-11",21.877,21.81,-0.55,270500,{"date":1270,"open":1260,"high":1249,"low":1193,"close":1229,"change":192,"percent_change":408,"volume":1271,"transactions":9,"vwap":1229},"2026-02-10",209500,{"date":1273,"open":1226,"high":1233,"low":1274,"close":1226,"change":211,"percent_change":1110,"volume":1275,"transactions":9,"vwap":1226},"2026-02-09",21.885,321100,{"date":1277,"open":1208,"high":1208,"low":1213,"close":1235,"change":1216,"percent_change":378,"volume":1278,"transactions":9,"vwap":1235},"2026-02-06",425500,{"date":1280,"open":1235,"high":1281,"low":1189,"close":1220,"change":633,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1220},"2026-02-05",21.935,0.92,728700,{"date":1285,"open":1168,"high":1286,"low":1287,"close":1288,"change":615,"percent_change":615,"volume":1289,"transactions":9,"vwap":1288},"2026-02-04",21.76,21.68,21.72,236700,{"date":1291,"open":1287,"high":1292,"low":1160,"close":1288,"change":239,"percent_change":319,"volume":1293,"transactions":9,"vwap":1288},"2026-02-03",21.74,220900,{"date":1295,"open":1286,"high":1296,"low":1297,"close":1298,"change":455,"percent_change":607,"volume":1299,"transactions":9,"vwap":1298},"2026-02-02",21.765,21.695,21.7,157900,{"date":1301,"open":1286,"high":1194,"low":1302,"close":1303,"change":1038,"percent_change":1039,"volume":1304,"transactions":9,"vwap":1303},"2026-01-30",21.755,21.77,278900,{"date":1306,"open":1287,"high":1303,"low":1287,"close":1307,"change":632,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-29",21.71,0.18,234400,{"date":1311,"open":1298,"high":1312,"low":1188,"close":1160,"change":173,"percent_change":726,"volume":1057,"transactions":9,"vwap":1160},"2026-01-28",21.705,{"date":1314,"open":1188,"high":1315,"low":1174,"close":1298,"change":239,"percent_change":319,"volume":1316,"transactions":9,"vwap":1298},"2026-01-27",21.715,526900,{"date":1318,"open":1160,"high":1298,"low":1319,"close":1287,"change":239,"percent_change":319,"volume":1320,"transactions":9,"vwap":1287},"2026-01-26",21.661,154700,{"date":1322,"open":1178,"high":1323,"low":1324,"close":1325,"change":632,"percent_change":801,"volume":1326,"transactions":9,"vwap":1325},"2026-01-23",21.675,21.625,21.66,116000,{"date":1328,"open":1174,"high":1188,"low":1329,"close":1180,"change":1216,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1180},"2026-01-22",21.61,-0.28,418800,{"date":1333,"open":1168,"high":1312,"low":1334,"close":1287,"change":22,"percent_change":23,"volume":1335,"transactions":9,"vwap":1287},"2026-01-21",21.655,224600,{"date":1337,"open":1287,"high":1297,"low":1188,"close":1160,"change":615,"percent_change":615,"volume":1338,"transactions":9,"vwap":1160},"2026-01-20",314400,{"date":1340,"open":1307,"high":1315,"low":1178,"close":1160,"change":67,"percent_change":1010,"volume":1341,"transactions":9,"vwap":1160},"2026-01-16",899200,{"date":1343,"open":1286,"high":1184,"low":1307,"close":1288,"change":746,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1288},"2026-01-15",-0.44,1097900,{"date":1347,"open":1266,"high":1207,"low":1194,"close":1348,"change":862,"percent_change":192,"volume":1349,"transactions":9,"vwap":1348},"2026-01-14",21.815,104300,{"date":1351,"open":1194,"high":1195,"low":1352,"close":1194,"change":239,"percent_change":319,"volume":1353,"transactions":9,"vwap":1194},"2026-01-13",21.775,135500,{"date":1355,"open":1286,"high":1194,"low":1356,"close":1184,"change":340,"percent_change":67,"volume":1357,"transactions":9,"vwap":1184},"2026-01-12",21.75,110200,{"date":1359,"open":1215,"high":1213,"low":1303,"close":1360,"change":910,"percent_change":845,"volume":1361,"transactions":9,"vwap":1360},"2026-01-09",21.79,410600,{"date":1363,"open":1221,"high":1226,"low":1364,"close":1228,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1228},"2026-01-08",21.862,-0.035,-0.16,72100,{"date":1369,"open":1229,"high":1229,"low":1226,"close":1370,"change":1371,"percent_change":667,"volume":1372,"transactions":9,"vwap":1370},"2026-01-07",21.915,-0.025,157400,{"date":1374,"open":1208,"high":1193,"low":1226,"close":1193,"change":340,"percent_change":67,"volume":1375,"transactions":9,"vwap":1193},"2026-01-06",192700,{"date":1377,"open":1220,"high":1378,"low":1379,"close":1260,"change":23,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1260},"2026-01-05",21.955,21.911,0.23,143500,{"date":1383,"open":1220,"high":1220,"low":1384,"close":1222,"change":1385,"percent_change":340,"volume":1386,"transactions":9,"vwap":1222},"2026-01-02",21.884,-0.003,102600,{"date":1388,"open":1233,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":277,"volume":1393,"transactions":9,"vwap":1391},"2025-12-31",21.949,21.895,21.903,-0.057,982300,{"date":1395,"open":1193,"high":1396,"low":1397,"close":1229,"change":22,"percent_change":23,"volume":1398,"transactions":9,"vwap":1229},"2025-12-30",21.975,21.921,188200,{"date":1400,"open":1208,"high":1260,"low":1220,"close":1260,"change":23,"percent_change":1380,"volume":1401,"transactions":9,"vwap":1260},"2025-12-29",69800,{"date":1403,"open":1233,"high":1233,"low":1404,"close":1222,"change":407,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1222},"2025-12-26",21.867,0.3,129200,{"date":1408,"open":1184,"high":1409,"low":1184,"close":1409,"change":407,"percent_change":1405,"volume":1410,"transactions":9,"vwap":1409},"2025-12-24",21.835,80300,{"date":1412,"open":1292,"high":1413,"low":1414,"close":1303,"change":146,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1303},"2025-12-23",21.798,21.725,-0.87,171100,{"date":1418,"open":1227,"high":1419,"low":1193,"close":1229,"change":396,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1229},"2025-12-22",21.985,-0.2,146500,{"date":1423,"open":1202,"high":1424,"low":1396,"close":1425,"change":377,"percent_change":388,"volume":1426,"transactions":9,"vwap":1425},"2025-12-19",22.030001,22.0049992,717900,{"date":1428,"open":1254,"high":1429,"low":1200,"close":1254,"change":192,"percent_change":408,"volume":1430,"transactions":9,"vwap":1254},"2025-12-18",22.08,112800,{"date":1432,"open":1260,"high":1200,"low":1193,"close":1202,"change":1433,"percent_change":482,"volume":1434,"transactions":9,"vwap":1202},"2025-12-17",-0.005,248000,{"date":1436,"open":1260,"high":1247,"low":1260,"close":1437,"change":407,"percent_change":1405,"volume":1438,"transactions":9,"vwap":1437},"2025-12-16",21.995,60300,{"date":1440,"open":1193,"high":1441,"low":1220,"close":1208,"change":632,"percent_change":1308,"volume":1442,"transactions":9,"vwap":1208},"2025-12-15",21.979,105500,{"date":1444,"open":1207,"high":1233,"low":1213,"close":1226,"change":615,"percent_change":615,"volume":1445,"transactions":9,"vwap":1226},"2025-12-12",101700,{"date":1447,"open":1193,"high":1448,"low":1449,"close":1226,"change":615,"percent_change":615,"volume":1450,"transactions":9,"vwap":1226},"2025-12-11",21.945,21.875,78200,{"date":1452,"open":1307,"high":1226,"low":1307,"close":1226,"change":1308,"percent_change":1018,"volume":1453,"transactions":9,"vwap":1226},"2025-12-10",200700,{"date":1455,"open":1266,"high":1348,"low":1307,"close":1307,"change":491,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1307},"2025-12-09",-0.37,105200,{"date":1459,"open":1360,"high":1194,"low":1414,"close":1360,"change":173,"percent_change":726,"volume":1460,"transactions":9,"vwap":1360},"2025-12-08",243500,{"date":1462,"open":1226,"high":1226,"low":1266,"close":1195,"change":910,"percent_change":845,"volume":1463,"transactions":9,"vwap":1195},"2025-12-05",433100,{"date":1465,"open":1260,"high":1260,"low":1226,"close":1233,"change":491,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1233},"2025-12-04",-0.36,119100,{"date":1469,"open":1202,"high":1247,"low":1378,"close":1202,"change":632,"percent_change":1308,"volume":1470,"transactions":9,"vwap":1202},"2025-12-03",80500,{"date":1472,"open":1208,"high":1260,"low":1222,"close":1260,"change":1038,"percent_change":417,"volume":1326,"transactions":9,"vwap":1260},"2025-12-02",{"date":1474,"open":1220,"high":1193,"low":1475,"close":1226,"change":667,"percent_change":1066,"volume":1476,"transactions":9,"vwap":1226},"2025-12-01",21.882,165000,{"date":1478,"open":1203,"high":1203,"low":1479,"close":1200,"change":173,"percent_change":726,"volume":1480,"transactions":9,"vwap":1200},"2025-11-28",21.974,50600,{"date":1482,"open":1200,"high":1483,"low":1227,"close":1424,"change":873,"percent_change":308,"volume":1484,"transactions":9,"vwap":1424},"2025-11-26",22.045,111400,{"date":1486,"open":1247,"high":1429,"low":1200,"close":1487,"change":632,"percent_change":1308,"volume":1488,"transactions":9,"vwap":1487},"2025-11-25",22.07,1041000,{"date":1490,"open":1200,"high":1424,"low":1227,"close":1424,"change":239,"percent_change":319,"volume":1491,"transactions":9,"vwap":1424},"2025-11-24",366700,{"date":1493,"open":1203,"high":1483,"low":1378,"close":1247,"change":239,"percent_change":319,"volume":1494,"transactions":9,"vwap":1247},"2025-11-21",409100,{"date":1496,"open":1193,"high":1497,"low":1233,"close":1202,"change":269,"percent_change":624,"volume":1498,"transactions":9,"vwap":1202},"2025-11-20",22.013,176200,{"date":1500,"open":1249,"high":1249,"low":1228,"close":1233,"change":340,"percent_change":67,"volume":806,"transactions":9,"vwap":1233},"2025-11-19",{"date":1502,"open":1193,"high":1503,"low":1226,"close":1220,"change":23,"percent_change":1380,"volume":1504,"transactions":9,"vwap":1220},"2025-11-18",21.978,167300,{"date":1506,"open":1235,"high":1228,"low":1213,"close":1221,"change":239,"percent_change":319,"volume":1507,"transactions":9,"vwap":1221},"2025-11-17",216000,{"date":1509,"open":1233,"high":1378,"low":1213,"close":1207,"change":173,"percent_change":726,"volume":1510,"transactions":9,"vwap":1207},"2025-11-14",446600,{"date":1512,"open":1221,"high":1233,"low":1221,"close":1228,"change":455,"percent_change":607,"volume":1513,"transactions":9,"vwap":1228},"2025-11-13",120100,{"date":1515,"open":1229,"high":1249,"low":1281,"close":1260,"change":173,"percent_change":726,"volume":1516,"transactions":9,"vwap":1260},"2025-11-12",151700,{"date":1518,"open":1227,"high":1202,"low":1519,"close":1227,"change":192,"percent_change":408,"volume":1520,"transactions":9,"vwap":1227},"2025-11-11",21.954,122200,{"date":1522,"open":1208,"high":1193,"low":1226,"close":1233,"change":67,"percent_change":1010,"volume":1523,"transactions":9,"vwap":1233},"2025-11-10",927800,{"date":1525,"open":1208,"high":1526,"low":1208,"close":1229,"change":22,"percent_change":23,"volume":1527,"transactions":9,"vwap":1229},"2025-11-07",22.025,219500,{"date":1529,"open":1208,"high":1419,"low":1233,"close":1260,"change":435,"percent_change":141,"volume":1530,"transactions":9,"vwap":1260},"2025-11-06",315600,{"date":1532,"open":1222,"high":1533,"low":1194,"close":1194,"change":329,"percent_change":1267,"volume":1534,"transactions":9,"vwap":1194},"2025-11-05",21.908,141900,{"date":1536,"open":1220,"high":1537,"low":1233,"close":1220,"change":23,"percent_change":1380,"volume":1538,"transactions":9,"vwap":1220},"2025-11-04",21.938,223500,{"date":1540,"open":1235,"high":1233,"low":1207,"close":1221,"change":482,"percent_change":910,"volume":1541,"transactions":9,"vwap":1221},"2025-11-03",277900,{"date":1543,"open":1228,"high":1390,"low":1544,"close":1226,"change":239,"percent_change":319,"volume":1545,"transactions":9,"vwap":1226},"2025-10-31",21.857,316800,{"date":1547,"open":1195,"high":1548,"low":1266,"close":1221,"change":482,"percent_change":910,"volume":1549,"transactions":9,"vwap":1221},"2025-10-30",21.899,1060900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1226,"change":397,"percent_change":1196,"volume":1555,"transactions":9,"vwap":1226},"2025-10-29",22.09,22.105,21.874,635200,{"date":1557,"open":1487,"high":1558,"low":1254,"close":1559,"change":615,"percent_change":615,"volume":1560,"transactions":9,"vwap":1559},"2025-10-28",22.115,22.11,103500,{"date":1562,"open":1559,"high":1563,"low":1429,"close":1559,"change":1216,"percent_change":378,"volume":1564,"transactions":9,"vwap":1559},"2025-10-27",22.13,211000,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":239,"percent_change":319,"volume":1570,"transactions":9,"vwap":1569},"2025-10-24",22.2,22.14,22.17,106800,{"date":1572,"open":1573,"high":1573,"low":1563,"close":1574,"change":483,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-10-23",22.21,22.15,-0.45,220800,{"date":1578,"open":1579,"high":1580,"low":1567,"close":1581,"change":211,"percent_change":1110,"volume":1582,"transactions":9,"vwap":1581},"2025-10-22",22.22,22.26,22.25,125300,{"date":1584,"open":1585,"high":1581,"low":1586,"close":1579,"change":22,"percent_change":23,"volume":1587,"transactions":9,"vwap":1579},"2025-10-21",22.23,22.215,382900,{"date":1589,"open":1573,"high":1590,"low":1591,"close":1573,"change":340,"percent_change":67,"volume":1592,"transactions":9,"vwap":1573},"2025-10-20",22.216,22.186,185100,{"date":1594,"open":1580,"high":1580,"low":1595,"close":1579,"change":1216,"percent_change":378,"volume":1596,"transactions":9,"vwap":1579},"2025-10-17",22.19,750400,{"date":1598,"open":1599,"high":25,"low":1600,"close":1601,"change":212,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-16",22.1,22.091,22.28,0.72,861800,{"date":1605,"open":1568,"high":1606,"low":1599,"close":1607,"change":67,"percent_change":1010,"volume":1608,"transactions":9,"vwap":1607},"2025-10-15",22.164,22.12,111600,{"date":1610,"open":1568,"high":1611,"low":1559,"close":1569,"change":23,"percent_change":1380,"volume":1612,"transactions":9,"vwap":1569},"2025-10-14",22.185,237000,{"date":1614,"open":1599,"high":1615,"low":1616,"close":1607,"change":1038,"percent_change":417,"volume":1617,"transactions":9,"vwap":1607},"2025-10-13",22.131,22.073999,111700,{"date":1619,"open":1249,"high":1620,"low":1448,"close":1254,"change":212,"percent_change":151,"volume":1621,"transactions":9,"vwap":1254},"2025-10-10",22.094999,229400,{"date":1623,"open":1233,"high":1624,"low":1222,"close":1222,"change":173,"percent_change":726,"volume":1625,"transactions":9,"vwap":1222},"2025-10-09",21.926,52800,{"date":1627,"open":1200,"high":1200,"low":1628,"close":1208,"change":482,"percent_change":910,"volume":1629,"transactions":9,"vwap":1208},"2025-10-08",21.914,75100,{"date":1631,"open":1220,"high":1202,"low":1220,"close":1260,"change":23,"percent_change":1380,"volume":1632,"transactions":9,"vwap":1260},"2025-10-07",167100,{"date":1634,"open":1220,"high":1260,"low":1222,"close":1222,"change":873,"percent_change":308,"volume":1608,"transactions":9,"vwap":1222},"2025-10-06",{"date":1636,"open":1200,"high":1637,"low":1193,"close":1193,"change":455,"percent_change":607,"volume":1582,"transactions":9,"vwap":1193},"2025-10-03",22.02,{"date":1639,"open":1227,"high":1424,"low":1229,"close":1247,"change":340,"percent_change":67,"volume":1640,"transactions":9,"vwap":1247},"2025-10-02",114600,{"date":1642,"open":1424,"high":1203,"low":1227,"close":1637,"change":435,"percent_change":141,"volume":1643,"transactions":9,"vwap":1637},"2025-10-01",118400,{"date":1645,"open":1228,"high":1208,"low":1235,"close":1221,"change":632,"percent_change":1308,"volume":1646,"transactions":9,"vwap":1221},"2025-09-30",136300,{"date":1648,"open":1195,"high":1235,"low":1195,"close":1215,"change":239,"percent_change":319,"volume":1649,"transactions":9,"vwap":1215},"2025-09-29",132100,{"date":1651,"open":1184,"high":1652,"low":1653,"close":1266,"change":211,"percent_change":1110,"volume":1654,"transactions":9,"vwap":1266},"2025-09-26",21.818,21.763,315800,{"date":1656,"open":1195,"high":1215,"low":1302,"close":1184,"change":1366,"percent_change":1003,"volume":1657,"transactions":9,"vwap":1184},"2025-09-25",138300,{"date":1659,"open":1202,"high":1202,"low":1193,"close":1193,"change":491,"percent_change":1466,"volume":1660,"transactions":9,"vwap":1193},"2025-09-24",128800,{"date":1662,"open":1247,"high":1203,"low":1227,"close":1637,"change":632,"percent_change":1308,"volume":1663,"transactions":9,"vwap":1637},"2025-09-23",124400,{"date":1665,"open":1487,"high":1487,"low":1227,"close":1227,"change":491,"percent_change":1466,"volume":1666,"transactions":9,"vwap":1227},"2025-09-22",242700,{"date":1668,"open":1254,"high":1552,"low":1203,"close":1254,"change":22,"percent_change":23,"volume":1669,"transactions":9,"vwap":1254},"2025-09-19",99100,{"date":1671,"open":1487,"high":1552,"low":1424,"close":1672,"change":491,"percent_change":1466,"volume":1067,"transactions":9,"vwap":1672},"2025-09-18",22.049999,{"date":1674,"open":1595,"high":1601,"low":1553,"close":1563,"change":455,"percent_change":607,"volume":1675,"transactions":9,"vwap":1563},"2025-09-17",174900,{"date":1677,"open":1569,"high":1678,"low":1679,"close":1567,"change":192,"percent_change":408,"volume":1680,"transactions":9,"vwap":1567},"2025-09-16",22.207,22.16,109400,{"date":1682,"open":1679,"high":1679,"low":1563,"close":1563,"change":211,"percent_change":1110,"volume":838,"transactions":9,"vwap":1563},"2025-09-15",{"date":1684,"open":1607,"high":1607,"low":1685,"close":1599,"change":873,"percent_change":308,"volume":1686,"transactions":9,"vwap":1599},"2025-09-12",22.063999,262300,{"date":1688,"open":1595,"high":1689,"low":1568,"close":1568,"change":22,"percent_change":23,"volume":1398,"transactions":9,"vwap":1568},"2025-09-11",22.236,{"date":1691,"open":1567,"high":1567,"low":1563,"close":1563,"change":239,"percent_change":319,"volume":1692,"transactions":9,"vwap":1563},"2025-09-10",127200,{"date":1694,"open":1579,"high":1581,"low":1559,"close":1559,"change":329,"percent_change":668,"volume":1695,"transactions":9,"vwap":1559},"2025-09-09",131700,{"date":1697,"open":1698,"high":1580,"low":1573,"close":1585,"change":192,"percent_change":408,"volume":1699,"transactions":9,"vwap":1585},"2025-09-08",22.24,252000,{"date":1701,"open":1581,"high":1702,"low":1679,"close":1679,"change":240,"percent_change":564,"volume":1703,"transactions":9,"vwap":1679},"2025-09-05",22.3,438500,{"date":1705,"open":1637,"high":1672,"low":1706,"close":1672,"change":269,"percent_change":193,"volume":1707,"transactions":9,"vwap":1672},"2025-09-04",21.994,407000,{"date":1709,"open":1233,"high":1425,"low":1222,"close":1249,"change":192,"percent_change":408,"volume":1710,"transactions":9,"vwap":1249},"2025-09-03",106600,{"date":1712,"open":1221,"high":1208,"low":1221,"close":1222,"change":491,"percent_change":1466,"volume":1713,"transactions":9,"vwap":1222},"2025-09-02",216900,{"date":1715,"open":1193,"high":1425,"low":1208,"close":1227,"change":23,"percent_change":1380,"volume":1434,"transactions":9,"vwap":1227},"2025-08-29",{"date":1717,"open":1220,"high":1260,"low":1222,"close":1208,"change":173,"percent_change":726,"volume":1718,"transactions":9,"vwap":1208},"2025-08-28",139400,{"date":1720,"open":1220,"high":1229,"low":1222,"close":1229,"change":1038,"percent_change":417,"volume":1721,"transactions":9,"vwap":1229},"2025-08-27",85900,{"date":1723,"open":1221,"high":1220,"low":1724,"close":1222,"change":211,"percent_change":1110,"volume":1725,"transactions":9,"vwap":1222},"2025-08-26",21.865,73700,{"date":1727,"open":1228,"high":1728,"low":1221,"close":1221,"change":910,"percent_change":845,"volume":1729,"transactions":9,"vwap":1221},"2025-08-25",21.905,151200,{"date":1731,"open":1360,"high":1732,"low":1733,"close":1229,"change":581,"percent_change":878,"volume":1734,"transactions":9,"vwap":1229},"2025-08-22",21.997,21.785,175400,{"date":1736,"open":1207,"high":1207,"low":1356,"close":1360,"change":491,"percent_change":1456,"volume":1737,"transactions":9,"vwap":1360},"2025-08-21",131400,{"date":1739,"open":1235,"high":1208,"low":1740,"close":1221,"change":239,"percent_change":319,"volume":1741,"transactions":9,"vwap":1221},"2025-08-20",21.847,197700,{"date":1743,"open":1213,"high":1724,"low":1409,"close":1207,"change":23,"percent_change":1380,"volume":1744,"transactions":9,"vwap":1207},"2025-08-19",125400,{"date":1746,"open":1213,"high":1207,"low":1360,"close":1194,"change":173,"percent_change":726,"volume":1747,"transactions":9,"vwap":1194},"2025-08-18",137700,{"date":1749,"open":1222,"high":1233,"low":1195,"close":1215,"change":873,"percent_change":308,"volume":1750,"transactions":9,"vwap":1215},"2025-08-15",210800,{"date":1752,"open":1226,"high":1370,"low":1207,"close":1221,"change":329,"percent_change":1267,"volume":1753,"transactions":9,"vwap":1221},"2025-08-14",239100,{"date":1755,"open":1202,"high":1637,"low":1243,"close":1202,"change":240,"percent_change":564,"volume":1756,"transactions":9,"vwap":1202},"2025-08-13",283100,{"date":1758,"open":1215,"high":1233,"low":1215,"close":1228,"change":1038,"percent_change":417,"volume":1759,"transactions":9,"vwap":1228},"2025-08-12",118500,{"date":1761,"open":1195,"high":1235,"low":1266,"close":1195,"change":615,"percent_change":615,"volume":1762,"transactions":9,"vwap":1195},"2025-08-11",218900,{"date":1764,"open":1235,"high":1235,"low":1195,"close":1195,"change":910,"percent_change":845,"volume":1765,"transactions":9,"vwap":1195},"2025-08-08",94700,{"date":1767,"open":1233,"high":1768,"low":1221,"close":1233,"change":873,"percent_change":308,"volume":1769,"transactions":9,"vwap":1233},"2025-08-07",21.937,201500,{"date":1771,"open":1233,"high":1229,"low":1221,"close":1260,"change":632,"percent_change":1308,"volume":1772,"transactions":9,"vwap":1260},"2025-08-06",317100,{"date":1774,"open":1220,"high":1249,"low":1226,"close":1233,"change":1216,"percent_change":378,"volume":1775,"transactions":9,"vwap":1233},"2025-08-05",306500,{"date":1777,"open":1227,"high":1778,"low":1233,"close":1249,"change":615,"percent_change":615,"volume":1779,"transactions":9,"vwap":1249},"2025-08-04",22.0060005,342500,{"date":1781,"open":1266,"high":1637,"low":1266,"close":1249,"change":1256,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1249},"2025-08-01",2.42,374900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":482,"percent_change":910,"volume":1790,"transactions":9,"vwap":1789},"2025-07-31",21.47,21.505,21.422,21.45,190700,{"date":1792,"open":1153,"high":1793,"low":1789,"close":1786,"change":726,"percent_change":1156,"volume":1794,"transactions":9,"vwap":1786},"2025-07-30",21.615,288700,{"date":1796,"open":1797,"high":1329,"low":1797,"close":1329,"change":53,"percent_change":320,"volume":1798,"transactions":9,"vwap":1329},"2025-07-29",21.52,120600,{"date":1800,"open":1797,"high":1797,"low":1801,"close":1153,"change":329,"percent_change":1267,"volume":1802,"transactions":9,"vwap":1153},"2025-07-28",21.485,247800,{"date":1804,"open":1178,"high":1188,"low":1805,"close":1178,"change":22,"percent_change":23,"volume":1806,"transactions":9,"vwap":1178},"2025-07-25",21.605,114500,{"date":1808,"open":1163,"high":1188,"low":1809,"close":1180,"change":455,"percent_change":607,"volume":1810,"transactions":9,"vwap":1180},"2025-07-24",21.595,376000,{"date":1812,"open":1356,"high":1184,"low":1287,"close":1168,"change":483,"percent_change":747,"volume":1813,"transactions":9,"vwap":1168},"2025-07-23",174500,{"date":1815,"open":1303,"high":1266,"low":1303,"close":1360,"change":1038,"percent_change":1039,"volume":1816,"transactions":9,"vwap":1360},"2025-07-22",110500,{"date":1818,"open":1286,"high":1303,"low":1173,"close":1173,"change":239,"percent_change":319,"volume":1819,"transactions":9,"vwap":1173},"2025-07-21",267800,{"date":1821,"open":1288,"high":1822,"low":1168,"close":1307,"change":319,"percent_change":270,"volume":1823,"transactions":9,"vwap":1307},"2025-07-18",21.748,860700,{"date":1825,"open":1160,"high":1287,"low":1163,"close":1180,"change":1216,"percent_change":1330,"volume":1826,"transactions":9,"vwap":1180},"2025-07-17",184400,{"date":1828,"open":1167,"high":1829,"low":1830,"close":1287,"change":435,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1287},"2025-07-16",21.735,21.57,0.7,429400,{"date":1834,"open":1188,"high":1188,"low":1797,"close":1835,"change":667,"percent_change":221,"volume":1836,"transactions":9,"vwap":1835},"2025-07-15",21.53,662500,{"date":1838,"open":1325,"high":1298,"low":1839,"close":1174,"change":482,"percent_change":910,"volume":1840,"transactions":9,"vwap":1174},"2025-07-14",21.632,313000,{"date":1842,"open":1160,"high":1160,"low":1180,"close":1325,"change":1216,"percent_change":1330,"volume":1843,"transactions":9,"vwap":1325},"2025-07-11",244000,{"date":1845,"open":1292,"high":1292,"low":1323,"close":1288,"change":482,"percent_change":910,"volume":1846,"transactions":9,"vwap":1288},"2025-07-10",351600,{"date":1848,"open":1168,"high":1356,"low":1168,"close":1292,"change":269,"percent_change":624,"volume":1849,"transactions":9,"vwap":1292},"2025-07-09",217500,{"date":1851,"open":1180,"high":1325,"low":1329,"close":1325,"change":340,"percent_change":67,"volume":1852,"transactions":9,"vwap":1325},"2025-07-08",256700,{"date":1854,"open":1168,"high":1298,"low":1188,"close":1160,"change":173,"percent_change":726,"volume":1855,"transactions":9,"vwap":1160},"2025-07-07",648600,{"date":1857,"open":1173,"high":1173,"low":1325,"close":1298,"change":308,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1298},"2025-07-03",-0.82,471400,{"date":1861,"open":1222,"high":1281,"low":1207,"close":1228,"change":615,"percent_change":615,"volume":1862,"transactions":9,"vwap":1228},"2025-07-02",323300,{"date":1864,"open":1227,"high":1425,"low":1228,"close":1228,"change":499,"percent_change":727,"volume":1865,"transactions":9,"vwap":1228},"2025-07-01",596400,{"date":1867,"open":1637,"high":1203,"low":1396,"close":1424,"change":1038,"percent_change":417,"volume":1868,"transactions":9,"vwap":1424},"2025-06-30",861100,{"date":1870,"open":1229,"high":1871,"low":1378,"close":1249,"change":491,"percent_change":1466,"volume":1872,"transactions":9,"vwap":1249},"2025-06-27",22.035,219000,{"date":1874,"open":1202,"high":1254,"low":1229,"close":1672,"change":472,"percent_change":136,"volume":1875,"transactions":9,"vwap":1672},"2025-06-26",405800,{"date":1877,"open":1215,"high":1208,"low":1266,"close":1220,"change":455,"percent_change":607,"volume":1878,"transactions":9,"vwap":1220},"2025-06-25",202500,{"date":1880,"open":1228,"high":1200,"low":1265,"close":1202,"change":319,"percent_change":1209,"volume":1881,"transactions":9,"vwap":1202},"2025-06-24",803500,{"date":1883,"open":1195,"high":1227,"low":1194,"close":1222,"change":1110,"percent_change":473,"volume":1884,"transactions":9,"vwap":1222},"2025-06-23",441600,{"date":1886,"open":1168,"high":1887,"low":1287,"close":1286,"change":1038,"percent_change":1039,"volume":1888,"transactions":9,"vwap":1286},"2025-06-20",21.805,234300,{"date":1890,"open":1307,"high":1348,"low":1160,"close":1298,"change":22,"percent_change":23,"volume":1891,"transactions":9,"vwap":1298},"2025-06-18",620300,{"date":1893,"open":1188,"high":1894,"low":1329,"close":1168,"change":192,"percent_change":408,"volume":1895,"transactions":9,"vwap":1168},"2025-06-17",21.697,499200,{"date":1897,"open":1180,"high":1287,"low":1805,"close":1180,"change":873,"percent_change":308,"volume":1898,"transactions":9,"vwap":1180},"2025-06-16",423200,{"date":1900,"open":1168,"high":1298,"low":1163,"close":1325,"change":910,"percent_change":845,"volume":1901,"transactions":9,"vwap":1325},"2025-06-13",487800,{"date":1903,"open":1286,"high":1733,"low":1904,"close":1356,"change":192,"percent_change":408,"volume":1905,"transactions":9,"vwap":1356},"2025-06-12",21.722,239700,{"date":1907,"open":1180,"high":1287,"low":1162,"close":1287,"change":581,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1287},"2025-06-11",0.79,414900,{"date":1911,"open":1830,"high":1830,"low":1787,"close":1153,"change":340,"percent_change":67,"volume":1912,"transactions":9,"vwap":1153},"2025-06-10",479500,{"date":1914,"open":1915,"high":1179,"low":1915,"close":1797,"change":1038,"percent_change":1039,"volume":1916,"transactions":9,"vwap":1797},"2025-06-09",21.48,450200,{"date":1918,"open":1153,"high":1797,"low":1919,"close":1155,"change":753,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1155},"2025-06-06",21.44,-1.11,364400,{"date":1923,"open":1195,"high":1213,"low":1287,"close":1298,"change":667,"percent_change":1066,"volume":1865,"transactions":9,"vwap":1298},"2025-06-05",{"date":1925,"open":1298,"high":1213,"low":1298,"close":1266,"change":801,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1266},"2025-06-04",0.88,295600,{"date":1929,"open":1298,"high":1307,"low":1930,"close":1180,"change":67,"percent_change":1010,"volume":1931,"transactions":9,"vwap":1180},"2025-06-03",21.594,467000,{"date":1933,"open":1288,"high":1302,"low":1325,"close":1160,"change":483,"percent_change":747,"volume":1934,"transactions":9,"vwap":1160},"2025-06-02",229500,{"date":1936,"open":1287,"high":1184,"low":1160,"close":1303,"change":53,"percent_change":320,"volume":1937,"transactions":9,"vwap":1303},"2025-05-30",594600,{"date":1939,"open":1178,"high":1940,"low":1793,"close":1160,"change":168,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1160},"2025-05-29",21.685,0.56,1002000,{"date":1944,"open":1162,"high":1809,"low":1797,"close":1945,"change":455,"percent_change":607,"volume":1946,"transactions":9,"vwap":1945},"2025-05-28",21.55,487900,{"date":1948,"open":1178,"high":1334,"low":1930,"close":1180,"change":491,"percent_change":1456,"volume":1949,"transactions":9,"vwap":1180},"2025-05-27",585200,{"date":1951,"open":1360,"high":1194,"low":1334,"close":1298,"change":239,"percent_change":319,"volume":1952,"transactions":9,"vwap":1298},"2025-05-23",463700,{"date":1954,"open":1168,"high":1307,"low":1174,"close":1287,"change":23,"percent_change":1380,"volume":1955,"transactions":9,"vwap":1287},"2025-05-22",1175500,{"date":1957,"open":1174,"high":1188,"low":1163,"close":1178,"change":455,"percent_change":607,"volume":1862,"transactions":9,"vwap":1178},"2025-05-21",{"date":1959,"open":1160,"high":1173,"low":1960,"close":1298,"change":22,"percent_change":23,"volume":1961,"transactions":9,"vwap":1298},"2025-05-20",21.653,301800,{"date":1963,"open":1178,"high":1298,"low":1180,"close":1168,"change":1038,"percent_change":1039,"volume":1964,"transactions":9,"vwap":1168},"2025-05-19",841900,{"date":1966,"open":1286,"high":1733,"low":1178,"close":1178,"change":455,"percent_change":607,"volume":1967,"transactions":9,"vwap":1178},"2025-05-16",1001600,{"date":1969,"open":1287,"high":1315,"low":1178,"close":1298,"change":1308,"percent_change":699,"volume":1970,"transactions":9,"vwap":1298},"2025-05-15",1455000,{"date":1972,"open":1180,"high":1178,"low":1153,"close":1797,"change":483,"percent_change":747,"volume":1973,"transactions":9,"vwap":1797},"2025-05-14",1456900,{"date":1975,"open":1298,"high":1307,"low":1162,"close":1180,"change":482,"percent_change":910,"volume":1976,"transactions":9,"vwap":1180},"2025-05-13",1697400,{"date":1978,"open":1188,"high":1288,"low":1178,"close":1174,"change":277,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1174},"2025-05-12",-1.19,2432000,{"date":1982,"open":1193,"high":1437,"low":1274,"close":1222,"change":239,"percent_change":319,"volume":1983,"transactions":9,"vwap":1222},"2025-05-09",426800,{"date":1985,"open":1424,"high":1203,"low":1213,"close":1228,"change":397,"percent_change":1196,"volume":1986,"transactions":9,"vwap":1228},"2025-05-08",1046500,{"date":1988,"open":1429,"high":1574,"low":1247,"close":1599,"change":22,"percent_change":23,"volume":1989,"transactions":9,"vwap":1599},"2025-05-07",1100600,{"date":1991,"open":1429,"high":1599,"low":1424,"close":1552,"change":53,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1552},"2025-05-06",0.45,1315200,{"date":1995,"open":1672,"high":1254,"low":1281,"close":1202,"change":340,"percent_change":67,"volume":1996,"transactions":9,"vwap":1202},"2025-05-05",1399100,{"date":1998,"open":1568,"high":1999,"low":1229,"close":1200,"change":277,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1200},"2025-05-02",22.165,-1.17,1733100,{"date":2003,"open":2004,"high":179,"low":2005,"close":1580,"change":753,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1580},"2025-05-01",22.54,22.214,-1.07,1206800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":168,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-04-30",22.42,22.509,22.41,22.5,0.54,1238500,{"date":2017,"open":2018,"high":2019,"low":1601,"close":2020,"change":192,"percent_change":117,"volume":2021,"transactions":9,"vwap":2020},"2025-04-29",22.29,22.39,22.38,1292600,{"date":183,"open":1679,"high":2023,"low":2024,"close":2025,"change":435,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},22.33,22.151,22.31,0.68,1213400]