[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TYA":3,"homepage-market-summary":30,"stock-historical-TYA":173},{"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},5.4103,0.6,"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},11.09,10.9724,11.095,10.9,10.99,0.1,0.91,33946.107315,14.12,10.83,67653.85905802391,7.9,1263,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,54,61,68],{"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":22,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},80575,29410018.623564,-17.42,"2025-04-28",[183,186,194,204,213,222,230,238,246,254,263,272,282,293,303,311,322,331,340,351,361,371,382,393,403,414,423,432,441,449,459,468,477,484,493,500,509,518,525,535,543,549,558,567,576,584,592,602,612,621,629,638,646,654,663,674,681,689,699,709,718,727,735,741,746,754,761,768,773,779,786,792,798,804,810,818,825,833,841,847,852,859,864,868,875,883,889,893,898,905,910,915,920,923,926,930,936,939,943,949,952,957,961,964,967,972,979,986,995,1000,1003,1006,1010,1015,1021,1029,1036,1043,1050,1056,1064,1070,1076,1081,1087,1093,1099,1105,1111,1119,1125,1130,1135,1140,1145,1148,1152,1157,1162,1168,1175,1179,1187,1194,1202,1206,1212,1219,1227,1235,1241,1249,1256,1262,1270,1279,1285,1291,1297,1302,1308,1312,1318,1324,1331,1336,1344,1351,1356,1361,1367,1375,1381,1386,1393,1397,1401,1404,1408,1412,1416,1423,1427,1431,1434,1439,1444,1449,1452,1459,1465,1470,1475,1479,1484,1491,1496,1500,1503,1507,1510,1514,1522,1527,1530,1533,1537,1541,1544,1548,1550,1553,1557,1564,1567,1572,1577,1583,1589,1594,1598,1601,1604,1610,1617,1623,1626,1629,1632,1637,1641,1646,1648,1653,1656,1661,1664,1670,1674,1678,1683,1688,1693,1698,1702,1705,1709,1714,1720,1723,1728,1733,1738,1743,1746,1749,1754,1757,1760,1763,1766,1772,1774,1777,1780,1785,1788,1793,1796,1799,1803,1807,1811,1814,1818,1822,1826,1830,1833,1836,1840,1843,1847,1851,1855,1860,1864,1867,1870,1873,1875,1878,1881,1885,1889,1893,1896,1899,1903,1908,1912,1917,1920,1926,1932,1936,1940,1942,1946,1952,1955,1960,1966,1971,1976,1980,1984,1987,1990,1994,1997,2000,2004,2008,2011,2014,2017,2020,2023,2026,2029,2033,2038,2042,2046,2051,2055,2058,2061,2065,2068,2070,2073,2076,2081,2084,2087,2091,2096,2100,2103,2106,2110,2113,2116,2121,2123,2126,2130,2135,2140,2143,2146,2149,2152],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},193,10.996,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",10.84,11.01,0,13099.577695,113,10.965,{"date":195,"open":196,"high":197,"low":198,"close":21,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",10.975,11.035,10.947,0.07,0.64,22798.8071,183,10.9921,{"date":205,"open":206,"high":207,"low":188,"close":208,"change":172,"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":167,"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":66,"percent_change":235,"volume":236,"transactions":237,"vwap":206},"2026-09-30",11.02,11.03,10.94,-0.45,52143.2491,199,{"date":239,"open":207,"high":21,"low":240,"close":21,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",10.894,-0.01,-0.09,40800.359254,269,10.9444,{"date":247,"open":21,"high":233,"low":208,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",11,-0.18,-1.61,79746.8811,250,10.9837,{"date":255,"open":256,"high":257,"low":233,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",11.08,11.18,0.075,0.68,33755.273948,176,11.0887,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",11.28,11.105,-0.155,-1.38,22183.232,132,11.1474,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",11.4,11.1793,11.26,-0.33,-2.85,35250.4692,155,11.268,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",11.6,11.615,11.52,11.59,0.0148,0.13,24202.2872,88,11.5678,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",11.5501,11.5799,11.5752,0.1002,0.87,3887.5652,64,11.5648,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":268,"volume":308,"transactions":309,"vwap":310},"2026-09-18",11.51,11.475,-0.16,27895.4392,99,11.4883,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",11.63,11.64,11.595,11.635,0.165,1.44,51297.659605,143,11.6116,{"date":323,"open":287,"high":314,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",11.46,11.47,-0.06,-0.52,29847.3601,169,11.5209,{"date":332,"open":286,"high":333,"low":334,"close":335,"change":172,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",11.55,11.498,11.53,-0.26,33119.9282,128,11.531,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",11.545,11.648,11.515,11.56,-0.0246,-0.21,67585.7281,159,11.5938,{"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":314,"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":326,"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":307,"percent_change":65,"volume":446,"transactions":447,"vwap":448},"2026-08-28",12.31,12.16,12.18,18454.2673,172,12.2064,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":391,"vwap":458},"2026-08-27",12.37,12.39,12.3201,12.34,-0.028,-0.23,9585.9423,12.3646,{"date":460,"open":451,"high":452,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",12.3511,12.368,-0.1333,-1.07,16011.0822,61,12.3751,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",12.42,12.5013,0.1913,1.55,3288.5063,56,12.4556,{"date":478,"open":454,"high":479,"low":443,"close":443,"change":480,"percent_change":72,"volume":481,"transactions":482,"vwap":483},"2026-08-24",12.35,0.04,15009.618135,137,12.3276,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":357,"volume":490,"transactions":491,"vwap":492},"2026-08-21",12.32,12.26,12.27,-0.08,8320.5895,87,12.2779,{"date":494,"open":454,"high":495,"low":486,"close":479,"change":496,"percent_change":497,"volume":498,"transactions":439,"vwap":499},"2026-08-20",12.38,-0.13,-1.04,9806.6905,12.3525,{"date":501,"open":502,"high":503,"low":495,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",12.475,12.48,0.1249,1.01,26372.4525,228,12.4415,{"date":510,"open":454,"high":451,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",12.33,12.3551,0.0251,0.2,30211.395941,122,12.3629,{"date":519,"open":451,"high":495,"low":486,"close":511,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",-0.0501,-0.4,26241.0735,118,12.3316,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",12.47,12.36,12.3801,-0.0899,-0.72,5702.8615,79,12.4061,{"date":536,"open":537,"high":538,"low":527,"close":527,"change":167,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",12.5,12.54,0.97,24921.2675,111,12.4779,{"date":544,"open":452,"high":545,"low":454,"close":479,"change":546,"percent_change":419,"volume":547,"transactions":516,"vwap":548},"2026-08-12",12.4099,0.035,12705.945985,12.3761,{"date":550,"open":511,"high":528,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",12.305,12.315,0.045,0.37,58002.4115,149,12.3262,{"date":559,"open":560,"high":561,"low":487,"close":488,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",12.325,12.328,-0.135,-1.09,12253.7475,84,12.2835,{"date":568,"open":470,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":309,"vwap":575},"2026-08-07",12.425,12.3799,12.405,0.065,0.53,9945.4842,12.393,{"date":577,"open":452,"high":578,"low":579,"close":454,"change":580,"percent_change":581,"volume":582,"transactions":541,"vwap":583},"2026-08-06",12.4,12.3041,-0.1152,-0.92,35895.8984,12.3289,{"date":585,"open":470,"high":502,"low":586,"close":587,"change":588,"percent_change":289,"volume":589,"transactions":590,"vwap":591},"2026-08-05",12.4091,12.4552,0.0165,12988.3132,91,12.4496,{"date":593,"open":594,"high":595,"low":578,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",12.41,12.455,12.4387,0.1528,1.24,12816.7912,104,12.4302,{"date":603,"open":604,"high":605,"low":488,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",12.275,12.3,12.2859,0.0559,0.46,15631.8587,108,12.2857,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":242,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",12.172,12.23,12.15,-0.73,11268.0082,162,12.1811,{"date":622,"open":486,"high":479,"low":623,"close":486,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",12.2901,0.0187,0.15,19268.2172,259,12.3245,{"date":630,"open":479,"high":452,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",12.29,12.3013,-0.1237,-1,10167.4602,112,12.3248,{"date":639,"open":640,"high":595,"low":640,"close":569,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",12.3601,0.055,0.44,25656.1732,114,12.4325,{"date":647,"open":511,"high":648,"low":649,"close":451,"change":650,"percent_change":140,"volume":651,"transactions":652,"vwap":653},"2026-07-27",12.3991,12.3211,0.085,6508.1482,94,12.3559,{"date":655,"open":656,"high":511,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":359,"vwap":662},"2026-07-24",12.2927,12.2706,12.285,0.0639,0.52,35592.4192,12.3121,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",12.208,12.24,12.1817,12.2211,-0.0989,-0.8,19081.3462,120,12.2172,{"date":675,"open":676,"high":479,"low":677,"close":486,"change":242,"percent_change":617,"volume":678,"transactions":679,"vwap":680},"2026-07-22",12.3499,12.3001,14249.9832,129,12.3326,{"date":682,"open":594,"high":683,"low":451,"close":594,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",12.43,-0.0699,-0.56,80735.5252,297,12.408,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",12.52,12.451,12.4799,-0.1101,-0.87,8284.447607,69,12.4821,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",12.69,12.585,12.59,0.03,0.24,4523.7542,109,12.623,{"date":710,"open":691,"high":711,"low":712,"close":713,"change":714,"percent_change":307,"volume":715,"transactions":716,"vwap":717},"2026-07-16",12.57,12.51,12.56,-0.0199,6424.3415,60,12.5506,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":600,"vwap":726},"2026-07-15",12.55,12.61,12.5799,0.1099,0.88,16001.2405,12.5687,{"date":728,"open":729,"high":720,"low":730,"close":527,"change":258,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",12.505,12.46,0.61,115155.1645,345,12.5029,{"date":736,"open":503,"high":503,"low":452,"close":737,"change":267,"percent_change":738,"volume":739,"transactions":610,"vwap":740},"2026-07-13",12.395,-1.24,11531.6275,12.4216,{"date":742,"open":711,"high":743,"low":744,"close":720,"change":172,"percent_change":366,"volume":745,"transactions":9,"vwap":720},"2026-07-10",12.587,12.515,14300,{"date":747,"open":538,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",12.62,12.53,12.58,0.081,0.65,29800,{"date":755,"open":537,"high":756,"low":757,"close":758,"change":759,"percent_change":685,"volume":760,"transactions":9,"vwap":758},"2026-07-08",12.501,12.445,12.499,-0.071,15400,{"date":762,"open":763,"high":764,"low":711,"close":711,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":711},"2026-07-07",12.678,12.68,-0.17,-1.33,17400,{"date":769,"open":770,"high":771,"low":764,"close":771,"change":704,"percent_change":705,"volume":772,"transactions":9,"vwap":771},"2026-07-06",12.71,12.74,33900,{"date":774,"open":764,"high":775,"low":764,"close":770,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":770},"2026-07-02",12.76,0.01,0.08,12500,{"date":780,"open":771,"high":781,"low":782,"close":783,"change":784,"percent_change":327,"volume":785,"transactions":9,"vwap":783},"2026-07-01",12.75,12.683,12.7,-0.067,63500,{"date":787,"open":788,"high":788,"low":775,"close":789,"change":790,"percent_change":162,"volume":791,"transactions":9,"vwap":789},"2026-06-30",12.86,12.767,-0.173,17300,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":241,"percent_change":489,"volume":797,"transactions":9,"vwap":795},"2026-06-29",12.93,12.94,12.9,33400,{"date":799,"open":795,"high":800,"low":801,"close":800,"change":777,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",12.95,12.92,0.62,51600,{"date":805,"open":796,"high":806,"low":807,"close":808,"change":776,"percent_change":777,"volume":809,"transactions":9,"vwap":808},"2026-06-25",12.91,12.84,12.87,27300,{"date":811,"open":812,"high":813,"low":814,"close":788,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":788},"2026-06-24",12.81,12.875,12.79,0.225,1.78,28300,{"date":819,"open":820,"high":764,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",12.671,12.635,0.033,0.26,20800,{"date":826,"open":827,"high":828,"low":703,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",12.625,12.64,12.602,-0.113,-0.89,16400,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",12.77,12.8,12.715,0.095,0.75,16900,{"date":842,"open":843,"high":844,"low":721,"close":748,"change":145,"percent_change":845,"volume":846,"transactions":9,"vwap":748},"2026-06-17",12.82,12.83,-1.48,29300,{"date":848,"open":835,"high":849,"low":781,"close":812,"change":199,"percent_change":850,"volume":851,"transactions":9,"vwap":812},"2026-06-16",12.85,0.55,794800,{"date":853,"open":814,"high":854,"low":855,"close":771,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":771},"2026-06-15",12.805,12.727,0.046,0.36,68500,{"date":860,"open":701,"high":770,"low":828,"close":861,"change":862,"percent_change":327,"volume":863,"transactions":9,"vwap":861},"2026-06-12",12.694,-0.066,7200,{"date":865,"open":713,"high":775,"low":713,"close":775,"change":866,"percent_change":867,"volume":817,"transactions":9,"vwap":775},"2026-06-11",0.222,1.77,{"date":869,"open":750,"high":870,"low":712,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",12.6,12.538,-0.031,-0.25,13400,{"date":876,"open":877,"high":878,"low":691,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",12.558,12.581,12.569,0.079,0.63,22300,{"date":884,"open":750,"high":702,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",12.49,-0.04,-0.32,62000,{"date":890,"open":720,"high":713,"low":537,"close":749,"change":891,"percent_change":268,"volume":892,"transactions":9,"vwap":749},"2026-06-05",-0.175,76400,{"date":894,"open":895,"high":775,"low":896,"close":897,"change":546,"percent_change":419,"volume":817,"transactions":9,"vwap":897},"2026-06-04",12.72,12.695,12.705,{"date":899,"open":900,"high":901,"low":821,"close":902,"change":489,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-03",12.66,12.697,12.67,-0.63,208000,{"date":906,"open":835,"high":835,"low":907,"close":781,"change":908,"percent_change":289,"volume":909,"transactions":9,"vwap":781},"2026-06-02",12.73,0.017,16600,{"date":911,"open":828,"high":912,"low":748,"close":912,"change":913,"percent_change":235,"volume":914,"transactions":9,"vwap":912},"2026-06-01",12.733,-0.057,36600,{"date":916,"open":814,"high":844,"low":835,"close":814,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":814},"2026-05-29",0.02,0.16,20300,{"date":921,"open":783,"high":836,"low":783,"close":835,"change":199,"percent_change":850,"volume":922,"transactions":9,"vwap":835},"2026-05-28",17500,{"date":924,"open":895,"high":781,"low":783,"close":783,"change":776,"percent_change":777,"volume":925,"transactions":9,"vwap":783},"2026-05-27",17900,{"date":927,"open":701,"high":896,"low":828,"close":701,"change":928,"percent_change":106,"volume":929,"transactions":9,"vwap":701},"2026-05-26",0.112,80000,{"date":931,"open":870,"high":870,"low":503,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-22",12.578,0.008,0.06,7600,{"date":937,"open":470,"high":750,"low":452,"close":711,"change":776,"percent_change":777,"volume":938,"transactions":9,"vwap":711},"2026-05-21",41600,{"date":940,"open":528,"high":750,"low":479,"close":713,"change":941,"percent_change":816,"volume":942,"transactions":9,"vwap":713},"2026-05-20",0.22,75700,{"date":944,"open":454,"high":945,"low":488,"close":454,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":454},"2026-05-19",12.375,-0.14,-1.12,50700,{"date":950,"open":749,"high":711,"low":569,"close":503,"change":241,"percent_change":489,"volume":951,"transactions":9,"vwap":503},"2026-05-18",219100,{"date":953,"open":713,"high":713,"low":954,"close":885,"change":336,"percent_change":955,"volume":956,"transactions":9,"vwap":885},"2026-05-15",12.471,-2.04,145800,{"date":958,"open":788,"high":788,"low":781,"close":781,"change":886,"percent_change":959,"volume":960,"transactions":9,"vwap":781},"2026-05-14",-0.31,245000,{"date":962,"open":835,"high":814,"low":771,"close":814,"change":704,"percent_change":705,"volume":963,"transactions":9,"vwap":814},"2026-05-13",9700,{"date":965,"open":812,"high":812,"low":775,"close":775,"change":946,"percent_change":563,"volume":966,"transactions":9,"vwap":775},"2026-05-12",7400,{"date":968,"open":969,"high":969,"low":970,"close":796,"change":496,"percent_change":634,"volume":971,"transactions":9,"vwap":796},"2026-05-11",12.98,12.895,56600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":777,"percent_change":802,"volume":978,"transactions":9,"vwap":977},"2026-05-08",13.04,13.05,13.01,13.03,21200,{"date":980,"open":981,"high":981,"low":982,"close":800,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":800},"2026-05-07",13.11,12.935,-0.099,-0.76,55800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-06",13.025,13.055,13.0050001,13.049,0.169,1.31,27700,{"date":996,"open":808,"high":801,"low":788,"close":997,"change":934,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-05",12.88,0.47,39900,{"date":1001,"open":806,"high":806,"low":835,"close":843,"change":496,"percent_change":634,"volume":1002,"transactions":9,"vwap":843},"2026-05-04",48100,{"date":1004,"open":800,"high":975,"low":794,"close":800,"change":917,"percent_change":625,"volume":1005,"transactions":9,"vwap":800},"2026-05-01",19200,{"date":1007,"open":800,"high":1008,"low":794,"close":794,"change":641,"percent_change":410,"volume":1009,"transactions":9,"vwap":794},"2026-04-30",12.97,25700,{"date":1011,"open":795,"high":800,"low":807,"close":813,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":813},"2026-04-29",-0.195,-1.49,41400,{"date":1016,"open":1017,"high":1018,"low":976,"close":1018,"change":66,"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":489,"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":981,"high":1031,"low":1032,"close":1033,"change":480,"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":307,"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":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-20",13.37,13.31,13.35,-0.029,-0.22,92400,{"date":1065,"open":1060,"high":1066,"low":1060,"close":1067,"change":992,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-17",13.41,13.379,1.28,30000,{"date":1071,"open":1031,"high":1072,"low":1073,"close":1074,"change":1041,"percent_change":399,"volume":1075,"transactions":9,"vwap":1074},"2026-04-16",13.265,13.185,13.21,54700,{"date":1077,"open":1052,"high":1052,"low":1038,"close":1078,"change":1079,"percent_change":685,"volume":1080,"transactions":9,"vwap":1078},"2026-04-15",13.255,-0.075,10600,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":106,"volume":1086,"transactions":9,"vwap":1084},"2026-04-14",13.195,13.33,0.118,110000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":751,"percent_change":802,"volume":1092,"transactions":9,"vwap":1090},"2026-04-13",13.138,13.212,13.1,20200,{"date":1094,"open":1095,"high":1053,"low":1026,"close":1096,"change":1097,"percent_change":327,"volume":1098,"transactions":9,"vwap":1096},"2026-04-10",13.152,13.131,-0.068,11500,{"date":1100,"open":1101,"high":1072,"low":1102,"close":1103,"change":1104,"percent_change":199,"volume":745,"transactions":9,"vwap":1103},"2026-04-09",13.17,13.13,13.199,0.009,{"date":1106,"open":1072,"high":1045,"low":1107,"close":1053,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1053},"2026-04-08",13.18,0.05,0.38,63100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1023,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1023},"2026-04-07",13.045,13.15,12.955,0.092,0.71,57200,{"date":1120,"open":977,"high":1091,"low":977,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-06",13.048,-0.077,-0.59,109900,{"date":1126,"open":1018,"high":1107,"low":975,"close":1127,"change":553,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-02",13.125,0.34,116500,{"date":1131,"open":1018,"high":1040,"low":1132,"close":1133,"change":66,"percent_change":1019,"volume":1134,"transactions":9,"vwap":1133},"2026-04-01",13.062,13.08,104200,{"date":1136,"open":1023,"high":1137,"low":1138,"close":1102,"change":777,"percent_change":731,"volume":1139,"transactions":9,"vwap":1102},"2026-03-31",13.167,13.088,45800,{"date":1141,"open":1142,"high":1032,"low":976,"close":975,"change":705,"percent_change":1143,"volume":1144,"transactions":9,"vwap":975},"2026-03-30",13.02,1.87,64000,{"date":1146,"open":701,"high":849,"low":701,"close":812,"change":917,"percent_change":918,"volume":1147,"transactions":9,"vwap":812},"2026-03-27",69100,{"date":1149,"open":969,"high":969,"low":814,"close":814,"change":887,"percent_change":1150,"volume":1151,"transactions":9,"vwap":814},"2026-03-26",-2.44,7500,{"date":1153,"open":1133,"high":981,"low":977,"close":981,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":981},"2026-03-25",0.18,1.39,19700,{"date":1158,"open":800,"high":1159,"low":1160,"close":794,"change":562,"percent_change":1161,"volume":978,"transactions":9,"vwap":794},"2026-03-24",13,12.851,-1.03,{"date":1163,"open":969,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":106,"volume":914,"transactions":9,"vwap":1166},"2026-03-23",13.135,12.96,13.065,0.115,{"date":1169,"open":1032,"high":1170,"low":1171,"close":800,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":800},"2026-03-20",13.098,12.936,-0.3,-2.26,40100,{"date":1176,"open":1101,"high":1059,"low":1101,"close":1177,"change":172,"percent_change":456,"volume":1178,"transactions":9,"vwap":1177},"2026-03-19",13.25,37100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-18",13.42,13.426,13.28,-0.185,-1.37,68100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":553,"percent_change":1128,"volume":1193,"transactions":9,"vwap":1192},"2026-03-17",13.47,13.5,13.45,13.465,18300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1181,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1181},"2026-03-16",13.4,13.422,13.36,0.155,1.17,35900,{"date":1203,"open":1084,"high":1198,"low":1039,"close":1072,"change":1204,"percent_change":217,"volume":1205,"transactions":9,"vwap":1072},"2026-03-13",-0.015,21600,{"date":1207,"open":1060,"high":1208,"low":1177,"close":1183,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1183},"2026-03-12",13.391,-0.148,-1.1,19400,{"date":1213,"open":1190,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":947,"volume":1218,"transactions":9,"vwap":1216},"2026-03-11",13.505,13.414,13.428,-0.152,23600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":242,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-10",13.66,13.68,13.57,13.58,-0.66,51300,{"date":1228,"open":1229,"high":1222,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-09",13.531,13.51,13.67,0.09,0.66,93800,{"date":1236,"open":1230,"high":1222,"low":1237,"close":1224,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1224},"2026-03-06",13.49,-0.02,-0.15,101700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":695,"volume":1248,"transactions":9,"vwap":1246},"2026-03-05",13.59,13.62,13.56,13.6,-0.12,65400,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-04",13.8,13.72,-0.07,-0.51,312100,{"date":1257,"open":1231,"high":1258,"low":1221,"close":1259,"change":886,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-03",13.827,13.79,-0.29,83800,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-02",13.94,13.78,13.83,-0.236,-1.68,268200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-27",14.02,14.09,14.0080004,14.066,0.136,0.98,96600,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1048,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-26",13.84,13.93,0.8,59600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1287,"change":886,"percent_change":1260,"volume":1290,"transactions":9,"vwap":1287},"2026-02-25",13.82,13.859,13.814,34300,{"date":1292,"open":1293,"high":1293,"low":1281,"close":1294,"change":1295,"percent_change":38,"volume":1296,"transactions":9,"vwap":1294},"2026-02-24",13.88,13.86,-0.065,16200,{"date":1298,"open":1287,"high":1282,"low":1287,"close":1299,"change":1300,"percent_change":1277,"volume":1301,"transactions":9,"vwap":1299},"2026-02-23",13.925,0.135,123900,{"date":1303,"open":1304,"high":1259,"low":1305,"close":1259,"change":1306,"percent_change":480,"volume":1307,"transactions":9,"vwap":1259},"2026-02-20",13.781,13.74,0.005,30200,{"date":1309,"open":1310,"high":1251,"low":1305,"close":1311,"change":704,"percent_change":941,"volume":803,"transactions":9,"vwap":1311},"2026-02-19",13.75,13.785,{"date":1313,"open":1314,"high":1259,"low":1315,"close":1315,"change":489,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-18",13.77,13.755,-0.58,11100,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1204,"percent_change":217,"volume":1323,"transactions":9,"vwap":1322},"2026-02-17",13.87,13.813,13.835,15000,{"date":1325,"open":1258,"high":1294,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-13",13.811,13.85,0.14,1.02,38600,{"date":1332,"open":1223,"high":1252,"low":1223,"close":1333,"change":1154,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-12",13.71,1.33,17600,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-11",13.489,13.575,13.53,-0.084,-0.62,12000,{"date":1345,"open":1243,"high":1346,"low":1243,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-10",13.635,13.614,0.114,0.84,6600,{"date":1352,"open":1353,"high":1190,"low":1354,"close":1190,"change":546,"percent_change":823,"volume":1355,"transactions":9,"vwap":1190},"2026-02-09",13.46,13.456,26400,{"date":1357,"open":1191,"high":1189,"low":1358,"close":1192,"change":1359,"percent_change":336,"volume":1360,"transactions":9,"vwap":1192},"2026-02-06",13.44,-0.035,5800,{"date":1362,"open":1196,"high":1230,"low":1363,"close":1190,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1190},"2026-02-05",13.373,0.247,1.86,15900,{"date":1368,"open":1369,"high":1370,"low":1177,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-04",13.26,13.32,13.253,-0.047,-0.35,8700,{"date":1376,"open":1369,"high":1059,"low":1377,"close":1378,"change":1379,"percent_change":514,"volume":1380,"transactions":9,"vwap":1378},"2026-02-03",13.243,13.3,0.027,17000,{"date":1382,"open":1060,"high":1060,"low":1045,"close":1383,"change":1384,"percent_change":1027,"volume":1385,"transactions":9,"vwap":1383},"2026-02-02",13.273,-0.082,25200,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":886,"volume":1392,"transactions":9,"vwap":1390},"2026-01-30",13.34,13.38,13.355,-0.005,16800,{"date":1394,"open":1045,"high":1395,"low":1045,"close":1198,"change":480,"percent_change":1034,"volume":1396,"transactions":9,"vwap":1198},"2026-01-29",13.39,27100,{"date":1398,"open":1059,"high":1370,"low":1399,"close":1370,"change":1238,"percent_change":1239,"volume":1400,"transactions":9,"vwap":1370},"2026-01-28",13.256,18100,{"date":1402,"open":1060,"high":1389,"low":1084,"close":1388,"change":172,"percent_change":1062,"volume":1403,"transactions":9,"vwap":1388},"2026-01-27",84700,{"date":1405,"open":1389,"high":1406,"low":1058,"close":1058,"change":704,"percent_change":941,"volume":1407,"transactions":9,"vwap":1058},"2026-01-26",13.406,20000,{"date":1409,"open":1378,"high":1060,"low":1410,"close":1388,"change":1108,"percent_change":1109,"volume":1411,"transactions":9,"vwap":1388},"2026-01-23",13.279,21800,{"date":1413,"open":1183,"high":1059,"low":1177,"close":1052,"change":1414,"percent_change":145,"volume":1415,"transactions":9,"vwap":1052},"2026-01-22",-0.025,438600,{"date":1417,"open":1045,"high":1418,"low":1419,"close":1420,"change":572,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-21",13.328,13.258,13.315,0.49,451300,{"date":1424,"open":1177,"high":1059,"low":1031,"close":1177,"change":427,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1177},"2026-01-20",-0.86,171500,{"date":1428,"open":1189,"high":1189,"low":1388,"close":1429,"change":562,"percent_change":634,"volume":1430,"transactions":9,"vwap":1429},"2026-01-16",13.365,16700,{"date":1432,"open":1224,"high":1224,"low":1237,"close":1190,"change":242,"percent_change":1225,"volume":1433,"transactions":9,"vwap":1190},"2026-01-15",492600,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1243,"change":199,"percent_change":660,"volume":1438,"transactions":9,"vwap":1243},"2026-01-14",13.54,13.628,23800,{"date":1440,"open":1441,"high":1442,"low":1190,"close":1441,"change":1443,"percent_change":1034,"volume":909,"transactions":9,"vwap":1441},"2026-01-13",13.52,13.55,0.041,{"date":1445,"open":1191,"high":1230,"low":1191,"close":1446,"change":1447,"percent_change":145,"volume":1448,"transactions":9,"vwap":1446},"2026-01-12",13.479,-0.026,5400,{"date":1450,"open":1190,"high":1436,"low":1189,"close":1214,"change":1451,"percent_change":241,"volume":1411,"transactions":9,"vwap":1214},"2026-01-09",-0.002,{"date":1453,"open":1441,"high":1454,"low":1190,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-08",13.549,13.507,-0.123,-0.9,21700,{"date":1460,"open":1461,"high":1461,"low":1224,"close":1462,"change":572,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-07",13.64,13.63,0.48,26000,{"date":1466,"open":1340,"high":1467,"low":1468,"close":1467,"change":1204,"percent_change":217,"volume":1469,"transactions":9,"vwap":1467},"2026-01-06",13.565,13.495,41800,{"date":1471,"open":1441,"high":1224,"low":1472,"close":1224,"change":22,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1224},"2026-01-05",13.512,0.74,15800,{"date":1476,"open":1442,"high":1442,"low":1477,"close":1478,"change":1238,"percent_change":1239,"volume":840,"transactions":9,"vwap":1478},"2026-01-02",13.461,13.48,{"date":1480,"open":1223,"high":1481,"low":1190,"close":1190,"change":1482,"percent_change":1483,"volume":791,"transactions":9,"vwap":1190},"2025-12-31",13.605,-0.138,-1.01,{"date":1485,"open":1486,"high":1487,"low":1246,"close":1488,"change":1489,"percent_change":336,"volume":1490,"transactions":9,"vwap":1488},"2025-12-30",13.61,13.665,13.638,-0.036,66000,{"date":1492,"open":1221,"high":1493,"low":1244,"close":1493,"change":1494,"percent_change":410,"volume":1495,"transactions":9,"vwap":1493},"2025-12-29",13.674,0.059,14500,{"date":1497,"open":1486,"high":1462,"low":1223,"close":1498,"change":546,"percent_change":823,"volume":1499,"transactions":9,"vwap":1498},"2025-12-26",13.615,33200,{"date":1501,"open":1441,"high":1224,"low":1502,"close":1224,"change":777,"percent_change":135,"volume":1005,"transactions":9,"vwap":1224},"2025-12-24",13.513,{"date":1504,"open":1358,"high":1441,"low":1505,"close":1190,"change":1247,"percent_change":378,"volume":1506,"transactions":9,"vwap":1190},"2025-12-23",13.411,455500,{"date":1508,"open":1462,"high":1462,"low":1243,"close":1244,"change":886,"percent_change":1260,"volume":1509,"transactions":9,"vwap":1244},"2025-12-22",13900,{"date":1511,"open":1221,"high":1512,"low":1461,"close":1221,"change":1513,"percent_change":617,"volume":1400,"transactions":9,"vwap":1221},"2025-12-19",13.706,-0.1,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":839,"volume":1521,"transactions":9,"vwap":1519},"2025-12-18",13.757,13.765,13.7,13.76,0.103,34200,{"date":1523,"open":1244,"high":1221,"low":1244,"close":1524,"change":1525,"percent_change":1513,"volume":1526,"transactions":9,"vwap":1524},"2025-12-17",13.657,-0.013,11400,{"date":1528,"open":1223,"high":1231,"low":1245,"close":1231,"change":1232,"percent_change":1233,"volume":1529,"transactions":9,"vwap":1231},"2025-12-16",43000,{"date":1531,"open":1244,"high":1221,"low":1467,"close":1224,"change":704,"percent_change":941,"volume":1532,"transactions":9,"vwap":1224},"2025-12-15",28400,{"date":1534,"open":1535,"high":1224,"low":1441,"close":1442,"change":489,"percent_change":1123,"volume":1536,"transactions":9,"vwap":1442},"2025-12-12",13.553,117000,{"date":1538,"open":1539,"high":1539,"low":1462,"close":1462,"change":776,"percent_change":199,"volume":1540,"transactions":9,"vwap":1462},"2025-12-11",13.73,13700,{"date":1542,"open":1478,"high":1244,"low":1478,"close":1244,"change":167,"percent_change":106,"volume":1543,"transactions":9,"vwap":1244},"2025-12-10",11900,{"date":1545,"open":1244,"high":1244,"low":1190,"close":1190,"change":1079,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1190},"2025-12-09",-0.55,14400,{"date":1549,"open":1442,"high":1339,"low":1230,"close":1339,"change":489,"percent_change":1123,"volume":832,"transactions":9,"vwap":1339},"2025-12-08",{"date":1551,"open":1310,"high":1310,"low":1461,"close":1552,"change":1079,"percent_change":1546,"volume":1144,"transactions":9,"vwap":1552},"2025-12-05",13.655,{"date":1554,"open":1259,"high":1259,"low":1555,"close":1539,"change":1456,"percent_change":831,"volume":1556,"transactions":9,"vwap":1539},"2025-12-04",13.715,50900,{"date":1558,"open":1327,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1421,"volume":1563,"transactions":9,"vwap":1561},"2025-12-03",13.868,13.806,13.853,0.068,65100,{"date":1565,"open":1310,"high":1251,"low":1539,"close":1311,"change":917,"percent_change":625,"volume":1566,"transactions":9,"vwap":1311},"2025-12-02",79400,{"date":1568,"open":1251,"high":1569,"low":1310,"close":1517,"change":1012,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1517},"2025-12-01",13.81,-1.4,220400,{"date":1573,"open":1272,"high":1272,"low":1264,"close":1574,"change":489,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-28",13.96,-0.57,77500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":917,"percent_change":1328,"volume":1582,"transactions":9,"vwap":1580},"2025-11-26",13.965,14.04,13.91,44300,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1272,"change":22,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1272},"2025-11-25",13.95,14.05,0.72,112100,{"date":1590,"open":1591,"high":1264,"low":1320,"close":1592,"change":704,"percent_change":941,"volume":1593,"transactions":9,"vwap":1592},"2025-11-24",13.9,13.92,508900,{"date":1595,"open":1596,"high":1596,"low":1287,"close":1596,"change":934,"percent_change":410,"volume":1597,"transactions":9,"vwap":1596},"2025-11-21",13.89,166300,{"date":1599,"open":1259,"high":1266,"low":1519,"close":1266,"change":22,"percent_change":150,"volume":1600,"transactions":9,"vwap":1266},"2025-11-20",23700,{"date":1602,"open":1251,"high":1251,"low":1252,"close":1539,"change":886,"percent_change":1260,"volume":1603,"transactions":9,"vwap":1539},"2025-11-19",25400,{"date":1605,"open":1251,"high":1606,"low":1607,"close":1314,"change":199,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1314},"2025-11-18",13.829,13.708,0.51,27500,{"date":1611,"open":1612,"high":1252,"low":1613,"close":1518,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1518},"2025-11-17",13.685,13.675,0.037,0.27,14000,{"date":1618,"open":1287,"high":1619,"low":1620,"close":1621,"change":1372,"percent_change":399,"volume":1622,"transactions":9,"vwap":1621},"2025-11-14",13.828,13.658,13.663,560300,{"date":1624,"open":1305,"high":1265,"low":1333,"close":1333,"change":1247,"percent_change":695,"volume":1625,"transactions":9,"vwap":1333},"2025-11-13",106000,{"date":1627,"open":1287,"high":1327,"low":1251,"close":1266,"change":241,"percent_change":1253,"volume":1628,"transactions":9,"vwap":1266},"2025-11-12",29600,{"date":1630,"open":1287,"high":1327,"low":1259,"close":1281,"change":1328,"percent_change":1329,"volume":1631,"transactions":9,"vwap":1281},"2025-11-11",51900,{"date":1633,"open":1333,"high":1634,"low":1635,"close":1518,"change":489,"percent_change":1316,"volume":1636,"transactions":9,"vwap":1518},"2025-11-10",13.745,13.694,93700,{"date":1638,"open":1333,"high":1639,"low":1333,"close":1265,"change":1047,"percent_change":1048,"volume":1640,"transactions":9,"vwap":1265},"2025-11-07",13.836,50800,{"date":1642,"open":1333,"high":1311,"low":1333,"close":1517,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1517},"2025-11-06",0.175,1.29,66400,{"date":1647,"open":1222,"high":1222,"low":1223,"close":1243,"change":1239,"percent_change":563,"volume":1506,"transactions":9,"vwap":1243},"2025-11-05",{"date":1649,"open":1650,"high":1651,"low":1539,"close":1305,"change":704,"percent_change":941,"volume":1652,"transactions":9,"vwap":1305},"2025-11-04",13.737,13.768,98000,{"date":1654,"open":1493,"high":1539,"low":1221,"close":1333,"change":190,"percent_change":190,"volume":1655,"transactions":9,"vwap":1333},"2025-11-03",143200,{"date":1657,"open":1252,"high":1658,"low":1659,"close":1333,"change":776,"percent_change":199,"volume":1660,"transactions":9,"vwap":1333},"2025-10-31",13.744,13.69,51700,{"date":1662,"open":1462,"high":1305,"low":1462,"close":1518,"change":886,"percent_change":1260,"volume":1663,"transactions":9,"vwap":1518},"2025-10-30",69900,{"date":1665,"open":1585,"high":1666,"low":1667,"close":1305,"change":456,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1305},"2025-10-29",13.957,13.727,-1.65,59500,{"date":1671,"open":1592,"high":1672,"low":1592,"close":1673,"change":190,"percent_change":190,"volume":1178,"transactions":9,"vwap":1673},"2025-10-28",13.996,13.97,{"date":1675,"open":1264,"high":1676,"low":1596,"close":1673,"change":886,"percent_change":1260,"volume":1677,"transactions":9,"vwap":1673},"2025-10-27",13.98,63700,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1680,"change":1108,"percent_change":857,"volume":1682,"transactions":9,"vwap":1680},"2025-10-24",14.01,13.964,49800,{"date":1684,"open":1580,"high":1685,"low":1574,"close":1574,"change":1239,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1574},"2025-10-23",14.046,-1.06,55900,{"date":1689,"open":1690,"high":1691,"low":1580,"close":1692,"change":917,"percent_change":1328,"volume":1014,"transactions":9,"vwap":1692},"2025-10-22",14.07,14.116,14.11,{"date":1694,"open":1692,"high":25,"low":1695,"close":1273,"change":199,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1273},"2025-10-21",14.077,0.5,59900,{"date":1699,"open":1680,"high":1700,"low":1676,"close":1272,"change":776,"percent_change":199,"volume":1701,"transactions":9,"vwap":1272},"2025-10-20",14.03,189300,{"date":1703,"open":1580,"high":1580,"low":1673,"close":1680,"change":489,"percent_change":1575,"volume":1704,"transactions":9,"vwap":1680},"2025-10-17",91400,{"date":1706,"open":1596,"high":1707,"low":1596,"close":1273,"change":1154,"percent_change":1644,"volume":1708,"transactions":9,"vwap":1273},"2025-10-16",14.1,148200,{"date":1710,"open":1574,"high":1711,"low":1596,"close":1581,"change":913,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1581},"2025-10-15",13.99,-0.41,131600,{"date":1715,"open":1591,"high":1676,"low":1716,"close":1717,"change":1718,"percent_change":850,"volume":1719,"transactions":9,"vwap":1717},"2025-10-14",13.885,13.967,0.077,60000,{"date":1721,"open":1327,"high":1596,"low":1287,"close":1596,"change":704,"percent_change":941,"volume":1722,"transactions":9,"vwap":1596},"2025-10-13",45900,{"date":1724,"open":1310,"high":1293,"low":1252,"close":1294,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1294},"2025-10-10",0.21,1.54,178800,{"date":1729,"open":1486,"high":1730,"low":1486,"close":1730,"change":1731,"percent_change":242,"volume":1732,"transactions":9,"vwap":1730},"2025-10-09",13.65,-0.012,106200,{"date":1734,"open":1539,"high":1539,"low":1730,"close":1735,"change":1736,"percent_change":496,"volume":1737,"transactions":9,"vwap":1735},"2025-10-08",13.662,-0.018,17200,{"date":1739,"open":1486,"high":1740,"low":1486,"close":1222,"change":1048,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1222},"2025-10-07",13.709,0.81,44100,{"date":1744,"open":1224,"high":1461,"low":1223,"close":1223,"change":489,"percent_change":1123,"volume":1745,"transactions":9,"vwap":1223},"2025-10-06",29500,{"date":1747,"open":1310,"high":1310,"low":1730,"close":1730,"change":217,"percent_change":670,"volume":1748,"transactions":9,"vwap":1730},"2025-10-03",277200,{"date":1750,"open":1333,"high":1751,"low":1518,"close":1519,"change":480,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1519},"2025-10-02",13.789,0.29,242300,{"date":1755,"open":1519,"high":1265,"low":1222,"close":1252,"change":1048,"percent_change":1741,"volume":1756,"transactions":9,"vwap":1252},"2025-10-01",39000,{"date":1758,"open":1461,"high":1333,"low":1246,"close":1486,"change":190,"percent_change":190,"volume":1759,"transactions":9,"vwap":1486},"2025-09-30",38000,{"date":1761,"open":1245,"high":1461,"low":1245,"close":1486,"change":199,"percent_change":660,"volume":1762,"transactions":9,"vwap":1486},"2025-09-29",51400,{"date":1764,"open":1340,"high":1243,"low":1230,"close":1436,"change":1204,"percent_change":217,"volume":1765,"transactions":9,"vwap":1436},"2025-09-26",38200,{"date":1767,"open":1245,"high":1223,"low":1768,"close":1769,"change":427,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-25",13.511,13.555,-0.84,32500,{"date":1773,"open":1539,"high":1539,"low":1231,"close":1231,"change":1247,"percent_change":695,"volume":1438,"transactions":9,"vwap":1231},"2025-09-24",{"date":1775,"open":1305,"high":1259,"low":1518,"close":1259,"change":1232,"percent_change":1233,"volume":1776,"transactions":9,"vwap":1259},"2025-09-23",19900,{"date":1778,"open":1310,"high":1310,"low":1659,"close":1518,"change":66,"percent_change":389,"volume":1779,"transactions":9,"vwap":1518},"2025-09-22",74800,{"date":1781,"open":1519,"high":1782,"low":1783,"close":1310,"change":172,"percent_change":1062,"volume":1784,"transactions":9,"vwap":1310},"2025-09-19",13.775,13.714,13000,{"date":1786,"open":1310,"high":1287,"low":1252,"close":1265,"change":242,"percent_change":357,"volume":1787,"transactions":9,"vwap":1265},"2025-09-18",60800,{"date":1789,"open":1790,"high":1791,"low":1266,"close":1320,"change":1513,"percent_change":531,"volume":1792,"transactions":9,"vwap":1320},"2025-09-17",14,14.08,38100,{"date":1794,"open":1676,"high":1790,"low":1574,"close":1673,"change":917,"percent_change":1328,"volume":1795,"transactions":9,"vwap":1673},"2025-09-16",46800,{"date":1797,"open":1585,"high":1673,"low":1282,"close":1585,"change":199,"percent_change":1696,"volume":1798,"transactions":9,"vwap":1585},"2025-09-15",29200,{"date":1800,"open":1282,"high":1282,"low":1281,"close":1293,"change":217,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1293},"2025-09-12",-0.79,185000,{"date":1804,"open":1272,"high":1805,"low":1711,"close":1711,"change":917,"percent_change":1328,"volume":1806,"transactions":9,"vwap":1711},"2025-09-11",14.091,71800,{"date":1808,"open":1673,"high":1680,"low":1809,"close":1673,"change":22,"percent_change":1587,"volume":1810,"transactions":9,"vwap":1673},"2025-09-10",13.935,48800,{"date":1812,"open":1673,"high":1676,"low":1813,"close":1320,"change":1247,"percent_change":1425,"volume":1756,"transactions":9,"vwap":1320},"2025-09-09",13.865,{"date":1815,"open":1711,"high":1816,"low":1264,"close":1711,"change":1232,"percent_change":752,"volume":1817,"transactions":9,"vwap":1711},"2025-09-08",14.015,793100,{"date":1819,"open":1574,"high":1790,"low":1591,"close":1591,"change":289,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1591},"2025-09-05",0.94,61300,{"date":1823,"open":1659,"high":1314,"low":1221,"close":1314,"change":1199,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1314},"2025-09-04",1.14,43400,{"date":1827,"open":1828,"high":1487,"low":1828,"close":1498,"change":1167,"percent_change":1829,"volume":1411,"transactions":9,"vwap":1498},"2025-09-03",13.515,0.85,{"date":1831,"open":1189,"high":1436,"low":1189,"close":1190,"change":1247,"percent_change":378,"volume":1832,"transactions":9,"vwap":1190},"2025-09-02",40000,{"date":1834,"open":1243,"high":1730,"low":1224,"close":1244,"change":190,"percent_change":190,"volume":1835,"transactions":9,"vwap":1244},"2025-08-29",748600,{"date":1837,"open":1245,"high":1838,"low":1245,"close":1244,"change":917,"percent_change":625,"volume":1839,"transactions":9,"vwap":1244},"2025-08-28",13.645,40300,{"date":1841,"open":1189,"high":1246,"low":1353,"close":1246,"change":1232,"percent_change":1842,"volume":1737,"transactions":9,"vwap":1246},"2025-08-27",0.67,{"date":1844,"open":1358,"high":1436,"low":1845,"close":1230,"change":199,"percent_change":660,"volume":1846,"transactions":9,"vwap":1230},"2025-08-26",13.425,32800,{"date":1848,"open":1191,"high":1237,"low":1849,"close":1358,"change":1253,"percent_change":327,"volume":1850,"transactions":9,"vwap":1358},"2025-08-25",13.421,36100,{"date":1852,"open":1198,"high":1442,"low":1060,"close":1230,"change":514,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1230},"2025-08-22",1.5,47700,{"date":1856,"open":1389,"high":1389,"low":1857,"close":1059,"change":496,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1059},"2025-08-21",13.271,-0.97,43100,{"date":1861,"open":1389,"high":1189,"low":1862,"close":1358,"change":199,"percent_change":660,"volume":1863,"transactions":9,"vwap":1358},"2025-08-20",13.374,189900,{"date":1865,"open":1388,"high":1196,"low":1388,"close":1058,"change":777,"percent_change":14,"volume":1866,"transactions":9,"vwap":1058},"2025-08-19",150500,{"date":1868,"open":1388,"high":1388,"low":1369,"close":1052,"change":172,"percent_change":456,"volume":1869,"transactions":9,"vwap":1052},"2025-08-18",73700,{"date":1871,"open":1058,"high":1196,"low":1378,"close":1370,"change":1253,"percent_change":327,"volume":1872,"transactions":9,"vwap":1370},"2025-08-15",92500,{"date":1874,"open":1191,"high":1191,"low":1058,"close":1395,"change":946,"percent_change":1161,"volume":1063,"transactions":9,"vwap":1395},"2025-08-14",{"date":1876,"open":1237,"high":1442,"low":1237,"close":1340,"change":1328,"percent_change":1877,"volume":1147,"transactions":9,"vwap":1340},"2025-08-13",1.05,{"date":1879,"open":1388,"high":1395,"low":1084,"close":1395,"change":241,"percent_change":1253,"volume":1880,"transactions":9,"vwap":1395},"2025-08-12",23400,{"date":1882,"open":1066,"high":1883,"low":1389,"close":1196,"change":776,"percent_change":199,"volume":1884,"transactions":9,"vwap":1196},"2025-08-11",13.43,105900,{"date":1886,"open":1181,"high":1181,"low":1862,"close":1395,"change":242,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1395},"2025-08-08",-0.67,122100,{"date":1890,"open":1441,"high":1436,"low":1189,"close":1478,"change":66,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1478},"2025-08-07",-0.37,18200,{"date":1894,"open":1478,"high":1436,"low":1883,"close":1340,"change":190,"percent_change":190,"volume":1895,"transactions":9,"vwap":1340},"2025-08-06",37700,{"date":1897,"open":1230,"high":1223,"low":1190,"close":1340,"change":172,"percent_change":1062,"volume":1898,"transactions":9,"vwap":1340},"2025-08-05",149100,{"date":1900,"open":1442,"high":1901,"low":1189,"close":1245,"change":917,"percent_change":625,"volume":1902,"transactions":9,"vwap":1245},"2025-08-04",13.589,1934000,{"date":1904,"open":1196,"high":1436,"low":1196,"close":1436,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1436},"2025-08-01",0.45,3.44,98700,{"date":1909,"open":1102,"high":1910,"low":1133,"close":1032,"change":776,"percent_change":777,"volume":1911,"transactions":9,"vwap":1032},"2025-07-31",13.179,45000,{"date":1913,"open":1032,"high":1914,"low":1018,"close":1133,"change":496,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1133},"2025-07-30",13.177,-0.98,47000,{"date":1918,"open":1133,"high":1074,"low":1133,"close":1074,"change":941,"percent_change":1919,"volume":1532,"transactions":9,"vwap":1074},"2025-07-29",1.69,{"date":1921,"open":1159,"high":1922,"low":969,"close":1923,"change":1924,"percent_change":634,"volume":1925,"transactions":9,"vwap":1923},"2025-07-28",13.029,12.99,-0.131,169800,{"date":1927,"open":991,"high":1127,"low":1928,"close":1929,"change":1930,"percent_change":998,"volume":1931,"transactions":9,"vwap":1929},"2025-07-25",13.035,13.121,0.061,37400,{"date":1933,"open":969,"high":1032,"low":1008,"close":1934,"change":886,"percent_change":959,"volume":1935,"transactions":9,"vwap":1934},"2025-07-24",13.06,135900,{"date":1937,"open":1101,"high":1053,"low":1091,"close":1091,"change":1239,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1091},"2025-07-23",-1.13,31100,{"date":1941,"open":1074,"high":1045,"low":1074,"close":1177,"change":1232,"percent_change":259,"volume":1396,"transactions":9,"vwap":1177},"2025-07-22",{"date":1943,"open":1053,"high":1038,"low":1023,"close":1040,"change":167,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1040},"2025-07-21",0.92,72900,{"date":1947,"open":1928,"high":1948,"low":1949,"close":974,"change":22,"percent_change":1950,"volume":1951,"transactions":9,"vwap":974},"2025-07-18",13.069,13.013,0.77,150600,{"date":1953,"open":1923,"high":1142,"low":801,"close":795,"change":455,"percent_change":1062,"volume":1954,"transactions":9,"vwap":795},"2025-07-17",143100,{"date":1956,"open":806,"high":1923,"low":796,"close":1957,"change":1048,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-16",12.968,0.86,173500,{"date":1961,"open":974,"high":974,"low":1962,"close":1963,"change":1217,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-07-15",12.841,12.858,-1.17,27900,{"date":1967,"open":1142,"high":1968,"low":1969,"close":976,"change":190,"percent_change":190,"volume":1970,"transactions":9,"vwap":976},"2025-07-14",13.061,12.975,26900,{"date":1972,"open":975,"high":1018,"low":1973,"close":976,"change":765,"percent_change":1974,"volume":1975,"transactions":9,"vwap":976},"2025-07-11",13.0010004,-1.29,22800,{"date":1977,"open":1101,"high":1107,"low":1978,"close":1107,"change":1238,"percent_change":1239,"volume":1979,"transactions":9,"vwap":1107},"2025-07-10",13.105,24700,{"date":1981,"open":1018,"high":1046,"low":1018,"close":1033,"change":1154,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1033},"2025-07-09",1.38,30900,{"date":1985,"open":969,"high":977,"low":969,"close":1142,"change":66,"percent_change":1019,"volume":1986,"transactions":9,"vwap":1142},"2025-07-08",48300,{"date":1988,"open":1102,"high":1102,"low":1018,"close":1018,"change":217,"percent_change":1989,"volume":797,"transactions":9,"vwap":1018},"2025-07-07",-0.83,{"date":1991,"open":1107,"high":1074,"low":1114,"close":1107,"change":946,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1107},"2025-07-03",-1.05,88200,{"date":1995,"open":1052,"high":1060,"low":1183,"close":1370,"change":1253,"percent_change":327,"volume":1996,"transactions":9,"vwap":1370},"2025-07-02",446100,{"date":1998,"open":1358,"high":1353,"low":1388,"close":1395,"change":1513,"percent_change":95,"volume":1999,"transactions":9,"vwap":1395},"2025-07-01",44200,{"date":2001,"open":1181,"high":1237,"low":2002,"close":1237,"change":1328,"percent_change":1877,"volume":2003,"transactions":9,"vwap":1237},"2025-06-30",13.371,50500,{"date":2005,"open":1060,"high":1353,"low":1388,"close":1060,"change":217,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1060},"2025-06-27",-0.82,47100,{"date":2009,"open":1395,"high":1353,"low":1390,"close":1353,"change":289,"percent_change":1277,"volume":2010,"transactions":9,"vwap":1353},"2025-06-26",69600,{"date":2012,"open":1031,"high":1388,"low":1074,"close":1084,"change":1238,"percent_change":1239,"volume":2013,"transactions":9,"vwap":1084},"2025-06-25",48400,{"date":2015,"open":1033,"high":1429,"low":1033,"close":1060,"change":167,"percent_change":23,"volume":2016,"transactions":9,"vwap":1060},"2025-06-24",49200,{"date":2018,"open":1053,"high":1388,"low":1107,"close":1031,"change":167,"percent_change":1944,"volume":2019,"transactions":9,"vwap":1031},"2025-06-23",58100,{"date":2021,"open":1159,"high":1023,"low":2022,"close":981,"change":1108,"percent_change":1109,"volume":1792,"transactions":9,"vwap":981},"2025-06-20",12.981,{"date":2024,"open":981,"high":1040,"low":1142,"close":1934,"change":190,"percent_change":190,"volume":2025,"transactions":9,"vwap":1934},"2025-06-18",58600,{"date":2027,"open":1008,"high":1018,"low":794,"close":1934,"change":918,"percent_change":598,"volume":2028,"transactions":9,"vwap":1934},"2025-06-17",38700,{"date":2030,"open":1008,"high":977,"low":796,"close":796,"change":2031,"percent_change":95,"volume":2032,"transactions":9,"vwap":796},"2025-06-16",-0.096,85200,{"date":2034,"open":974,"high":975,"low":2035,"close":2036,"change":2037,"percent_change":1915,"volume":1916,"transactions":9,"vwap":2036},"2025-06-13",12.905,12.996,-0.129,{"date":2039,"open":981,"high":1102,"low":975,"close":1127,"change":1199,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1127},"2025-06-12",1.2,26300,{"date":2043,"open":806,"high":1923,"low":2044,"close":1008,"change":918,"percent_change":2045,"volume":1669,"transactions":9,"vwap":1008},"2025-06-11",12.89,1.25,{"date":2047,"open":997,"high":2048,"low":812,"close":812,"change":704,"percent_change":2049,"volume":2050,"transactions":9,"vwap":812},"2025-06-10",12.885,0.23,19500,{"date":2052,"open":783,"high":843,"low":783,"close":2053,"change":199,"percent_change":850,"volume":2054,"transactions":9,"vwap":2053},"2025-06-09",12.78,87400,{"date":2056,"open":836,"high":843,"low":783,"close":770,"change":1172,"percent_change":2057,"volume":1529,"transactions":9,"vwap":770},"2025-06-06",-2.31,{"date":2059,"open":1102,"high":1040,"low":976,"close":976,"change":946,"percent_change":1686,"volume":2060,"transactions":9,"vwap":976},"2025-06-05",41300,{"date":2062,"open":1159,"high":1040,"low":1923,"close":1114,"change":1615,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1114},"2025-06-04",2.1,42500,{"date":2066,"open":969,"high":976,"low":788,"close":997,"change":886,"percent_change":959,"volume":2067,"transactions":9,"vwap":997},"2025-06-03",106100,{"date":2069,"open":800,"high":990,"low":997,"close":801,"change":496,"percent_change":634,"volume":1682,"transactions":9,"vwap":801},"2025-06-02",{"date":2071,"open":1008,"high":975,"low":800,"close":975,"change":1232,"percent_change":140,"volume":2072,"transactions":9,"vwap":975},"2025-05-30",47600,{"date":2074,"open":2044,"high":969,"low":997,"close":1165,"change":918,"percent_change":2045,"volume":2075,"transactions":9,"vwap":1165},"2025-05-29",36700,{"date":2077,"open":2078,"high":2078,"low":2079,"close":836,"change":489,"percent_change":1342,"volume":2080,"transactions":9,"vwap":836},"2025-05-28",12.853,12.765,45100,{"date":2082,"open":807,"high":982,"low":843,"close":997,"change":199,"percent_change":850,"volume":2083,"transactions":9,"vwap":997},"2025-05-27",58500,{"date":2085,"open":997,"high":997,"low":2053,"close":812,"change":777,"percent_change":881,"volume":2086,"transactions":9,"vwap":812},"2025-05-23",471300,{"date":2088,"open":2089,"high":771,"low":870,"close":907,"change":1167,"percent_change":23,"volume":2090,"transactions":9,"vwap":907},"2025-05-22",12.63,73200,{"date":2092,"open":701,"high":771,"low":711,"close":2093,"change":1012,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-21",12.615,-1.52,53200,{"date":2097,"open":775,"high":2098,"low":771,"close":812,"change":66,"percent_change":111,"volume":2099,"transactions":9,"vwap":812},"2025-05-20",12.845,41100,{"date":2101,"open":701,"high":788,"low":701,"close":788,"change":241,"percent_change":489,"volume":2102,"transactions":9,"vwap":788},"2025-05-19",79600,{"date":2104,"open":1923,"high":1923,"low":808,"close":808,"change":776,"percent_change":777,"volume":2105,"transactions":9,"vwap":808},"2025-05-16",23900,{"date":2107,"open":2053,"high":2108,"low":835,"close":788,"change":941,"percent_change":2109,"volume":1226,"transactions":9,"vwap":788},"2025-05-15",12.878,1.74,{"date":2111,"open":781,"high":835,"low":828,"close":828,"change":946,"percent_change":1210,"volume":2112,"transactions":9,"vwap":828},"2025-05-14",50400,{"date":2114,"open":844,"high":788,"low":895,"close":2053,"change":1238,"percent_change":307,"volume":2115,"transactions":9,"vwap":2053},"2025-05-13",211100,{"date":2117,"open":814,"high":788,"low":2118,"close":836,"change":366,"percent_change":2119,"volume":2120,"transactions":9,"vwap":836},"2025-05-12",12.782,-1.84,49700,{"date":2122,"open":1018,"high":1023,"low":977,"close":974,"change":704,"percent_change":2049,"volume":817,"transactions":9,"vwap":974},"2025-05-09",{"date":2124,"open":1045,"high":1045,"low":1159,"close":976,"change":1260,"percent_change":2125,"volume":1907,"transactions":9,"vwap":976},"2025-05-08",-2.18,{"date":2127,"open":1177,"high":2128,"low":1039,"close":1378,"change":199,"percent_change":573,"volume":2129,"transactions":9,"vwap":1378},"2025-05-07",13.345,72600,{"date":2131,"open":1102,"high":1031,"low":2132,"close":1031,"change":22,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1031},"2025-05-06",13.109,0.76,125300,{"date":2136,"open":1107,"high":1107,"low":2137,"close":1102,"change":1253,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1102},"2025-05-05",13.066,-0.53,51200,{"date":2141,"open":1177,"high":1378,"low":2142,"close":1033,"change":366,"percent_change":101,"volume":2064,"transactions":9,"vwap":1033},"2025-05-02",13.132,{"date":2144,"open":1730,"high":1221,"low":1058,"close":1358,"change":765,"percent_change":59,"volume":2145,"transactions":9,"vwap":1358},"2025-05-01",101100,{"date":2147,"open":1441,"high":1462,"low":1190,"close":1486,"change":1232,"percent_change":1842,"volume":2148,"transactions":9,"vwap":1486},"2025-04-30",67800,{"date":2150,"open":1196,"high":1340,"low":1196,"close":1441,"change":1232,"percent_change":1842,"volume":2151,"transactions":9,"vwap":1441},"2025-04-29",823200,{"date":181,"open":1039,"high":1358,"low":1039,"close":1883,"change":2153,"percent_change":318,"volume":2154,"transactions":9,"vwap":1883},0.19,261400]