[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTW":3,"homepage-market-summary":29,"stock-historical-TLTW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTW","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares 20+ Year Treasury Bond BuyWrite Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},17.3927,3.462888,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.91,19.73,19.945,19.7299,19.93,-0.02,-0.1,2273471.554715,24.08,1549787.2594893984,4.1,1035,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":22,"price":144,"is_up":38},"Utilities","XLU",41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1347052,491674002.131839,-15.38,"2025-04-25",[180,183,193,202,212,223,232,242,253,263,274,283,292,302,313,322,331,340,347,357,367,377,387,395,402,408,415,424,434,442,449,460,467,474,481,490,499,507,515,524,532,538,545,551,560,568,576,584,592,598,608,617,627,637,645,653,658,667,677,684,690,697,703,709,713,720,728,734,741,749,757,763,769,774,781,787,794,802,805,811,816,823,829,835,840,846,851,856,860,865,869,874,879,885,890,895,901,906,911,915,921,925,930,934,937,944,949,953,957,961,967,970,975,979,985,993,998,1003,1007,1012,1017,1023,1029,1035,1041,1044,1049,1054,1058,1062,1065,1069,1074,1078,1081,1086,1089,1092,1096,1100,1107,1112,1118,1123,1129,1133,1138,1144,1152,1158,1164,1170,1176,1184,1191,1197,1202,1208,1214,1221,1226,1230,1234,1240,1245,1252,1258,1263,1266,1272,1275,1279,1284,1290,1294,1299,1305,1309,1314,1319,1323,1327,1330,1334,1340,1344,1347,1351,1354,1358,1361,1365,1368,1374,1377,1381,1385,1388,1392,1395,1400,1406,1409,1413,1417,1423,1427,1430,1434,1437,1440,1443,1447,1452,1456,1460,1466,1471,1477,1482,1488,1494,1499,1502,1507,1510,1514,1519,1522,1525,1528,1533,1538,1545,1551,1558,1564,1569,1574,1579,1584,1590,1594,1599,1605,1612,1618,1624,1627,1634,1637,1641,1646,1650,1656,1660,1663,1667,1671,1676,1679,1682,1687,1691,1694,1697,1700,1703,1706,1709,1712,1715,1719,1723,1727,1731,1734,1737,1740,1743,1746,1750,1753,1756,1760,1763,1766,1770,1773,1776,1780,1783,1786,1789,1792,1796,1799,1803,1806,1809,1812,1817,1820,1823,1826,1830,1834,1837,1841,1844,1847,1850,1854,1858,1862,1866,1869,1872,1876,1880,1883,1889,1892,1896,1899,1902,1905,1909,1912,1915,1919,1922,1925,1928,1932,1935,1939,1942,1945,1949,1952,1955,1958,1961,1966,1969,1972,1977,1980,1983,1986,1990,1993,1997,2001,2005,2008,2011,2014,2018,2022,2026,2031,2036,2040],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},4897,19.8481,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",19.92,20.0199,19.89,0.045,0.23,1355899.400052,4353,19.9627,{"date":194,"open":187,"high":21,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",19.78,19.885,-0.09,-0.45,2523955.642457,6443,19.8528,{"date":203,"open":204,"high":205,"low":21,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",20.1,20.2,19.975,-0.345,-1.7,2806796.759516,7193,20.0346,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",20.14,20.405,20.085,20.32,0.05,0.25,3910596.385431,7317,20.2575,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":197,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",20.37,20.195,20.27,-0.44,1946633.06897,5693,20.2555,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",20.45,20.2703,20.36,-0.11,-0.54,2894989.916199,5192,20.3556,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",20.5,20.53,20.3895,20.47,-0.16,-0.78,2635961.405322,6093,20.4425,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":120,"volume":260,"transactions":261,"vwap":262},"2026-09-25",20.66,20.67,20.515,20.63,-0.025,2972884.476487,6118,20.5899,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",20.84,20.9,20.65,20.655,-0.225,-1.08,2526945.690849,5973,20.7507,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":160,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",21.09,20.82,20.88,-1.18,1480939.150668,3982,20.9234,{"date":284,"open":285,"high":286,"low":276,"close":287,"change":288,"percent_change":218,"volume":289,"transactions":290,"vwap":291},"2026-09-22",21.14,21.15,21.13,0.01,653130.415617,2370,21.1185,{"date":293,"open":276,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",21.1232,21.08,21.12,0.11,0.52,850576.3455,3144,21.1016,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",21.05,21.055,20.9968,21.01,-0.08,-0.38,679802.915451,2447,21.0253,{"date":314,"open":315,"high":316,"low":307,"close":276,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",21.03,21.11,0.21,1.01,1149674.591202,3700,21.0631,{"date":323,"open":266,"high":324,"low":325,"close":278,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",21.04,20.87,0.06,0.29,1479359.290875,4239,20.9306,{"date":332,"open":333,"high":325,"low":334,"close":277,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",20.8,20.78,-0.06,-0.29,1276496.569097,3630,20.8166,{"date":341,"open":265,"high":342,"low":343,"close":278,"change":288,"percent_change":218,"volume":344,"transactions":345,"vwap":346},"2026-09-14",20.99,20.77,1831043.403334,4436,20.8859,{"date":348,"open":349,"high":350,"low":351,"close":325,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",20.97,21.025,20.855,0.02,0.1,1094169.479489,4143,20.9286,{"date":358,"open":359,"high":360,"low":277,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",20.92,20.985,20.85,-0.23,-1.09,2424027.748026,6238,20.8942,{"date":368,"open":369,"high":370,"low":371,"close":295,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",21.19,21.225,20.9903,-0.13,-0.61,2489952.354762,4481,21.0963,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",21.25,21.265,21.1338,21.21,0,1432325.306917,3896,21.2079,{"date":388,"open":389,"high":390,"low":369,"close":382,"change":218,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",21.23,21.275,0.24,847895.005463,3085,21.224,{"date":396,"open":379,"high":379,"low":397,"close":397,"change":352,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",21.16,0.09,1136717.65602,3537,21.2078,{"date":403,"open":397,"high":397,"low":295,"close":285,"change":237,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",-0.52,998248.75112,3351,21.1122,{"date":409,"open":379,"high":410,"low":411,"close":379,"change":308,"percent_change":309,"volume":412,"transactions":413,"vwap":414},"2026-09-01",21.365,21.22,1097919.010661,2977,21.276,{"date":416,"open":417,"high":418,"low":389,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",21.3,21.33,-0.07,-0.33,859475.778478,2758,21.2815,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":362,"volume":431,"transactions":432,"vwap":433},"2026-08-28",21.45,21.55,21.38,21.4,-0.05,1436546.306864,5552,21.4533,{"date":435,"open":436,"high":437,"low":438,"close":426,"change":22,"percent_change":197,"volume":439,"transactions":440,"vwap":441},"2026-08-27",21.44,21.4999,21.4101,721599.85813,2767,21.4566,{"date":443,"open":444,"high":444,"low":445,"close":444,"change":22,"percent_change":197,"volume":446,"transactions":447,"vwap":448},"2026-08-26",21.47,21.42,1684031.405533,3235,21.4538,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",21.41,21.5,21.395,21.49,0.19,0.89,889985.454861,3455,21.4514,{"date":461,"open":462,"high":428,"low":463,"close":417,"change":297,"percent_change":298,"volume":464,"transactions":465,"vwap":466},"2026-08-24",21.29,21.2816,724489.086494,3048,21.324,{"date":468,"open":382,"high":469,"low":286,"close":369,"change":335,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",21.24,-0.28,977169.888528,3991,21.198,{"date":475,"open":379,"high":476,"low":411,"close":379,"change":477,"percent_change":94,"volume":478,"transactions":479,"vwap":480},"2026-08-20",21.37,-0.165,1192302.593402,4122,21.2748,{"date":482,"open":483,"high":436,"low":418,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",21.36,21.415,0.355,1.69,1266875.24617,4919,21.3823,{"date":491,"open":492,"high":493,"low":349,"close":494,"change":495,"percent_change":455,"volume":496,"transactions":497,"vwap":498},"2026-08-18",20.98,21.1,21.06,0.04,1317338.915851,4043,21.0512,{"date":500,"open":296,"high":287,"low":501,"close":502,"change":248,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",20.995,21.02,-0.76,1241110.721449,5332,21.0576,{"date":508,"open":411,"high":509,"low":296,"close":510,"change":511,"percent_change":52,"volume":512,"transactions":513,"vwap":514},"2026-08-14",21.255,21.18,-0.14,1148253.539351,10860,21.162,{"date":516,"open":417,"high":445,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",21.295,21.32,0.13,0.61,1206489.315577,3075,21.3347,{"date":525,"open":526,"high":417,"low":510,"close":369,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",21.28,-0.04,-0.19,1022118.314412,4924,21.2318,{"date":533,"open":379,"high":517,"low":534,"close":389,"change":218,"percent_change":391,"volume":535,"transactions":536,"vwap":537},"2026-08-11",21.2,878059.352893,4083,21.2361,{"date":539,"open":462,"high":462,"low":510,"close":510,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",-0.18,-0.84,1427858.43324,7016,21.2214,{"date":546,"open":428,"high":547,"low":462,"close":483,"change":218,"percent_change":189,"volume":548,"transactions":549,"vwap":550},"2026-08-07",21.39,1012569.412648,4711,21.3391,{"date":552,"open":428,"high":553,"low":554,"close":555,"change":23,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",21.4099,21.27,21.31,-0.47,722329.664901,5444,21.3256,{"date":561,"open":429,"high":426,"low":562,"close":451,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",21.3704,0.025,0.12,1215779.577248,8816,21.413,{"date":569,"open":518,"high":570,"low":571,"close":570,"change":572,"percent_change":352,"volume":573,"transactions":574,"vwap":575},"2026-08-04",21.385,21.315,0.005,1131227.368527,5933,21.3479,{"date":577,"open":476,"high":445,"low":578,"close":428,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",21.34,0.08,0.38,1250519.628149,6496,21.3811,{"date":585,"open":586,"high":587,"low":382,"close":417,"change":511,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",21.35,21.3502,-0.65,1686469.379916,9350,21.262,{"date":593,"open":451,"high":594,"low":586,"close":436,"change":288,"percent_change":218,"volume":595,"transactions":596,"vwap":597},"2026-07-30",21.4499,1533111.763765,5326,21.4117,{"date":599,"open":600,"high":601,"low":438,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",21.73,21.75,21.43,-0.34,-1.56,1677531.200941,6051,21.5615,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":297,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",21.67,21.79,21.77,0.51,766613.275016,3819,21.7498,{"date":618,"open":610,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",21.68,21.61,21.66,0.105,0.49,1001629.939397,3902,21.6491,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",21.52,21.63,21.555,0.035,0.16,858178.144303,3572,21.578,{"date":638,"open":639,"high":640,"low":641,"close":629,"change":430,"percent_change":362,"volume":642,"transactions":643,"vwap":644},"2026-07-23",21.48,21.525,21.46,1464243.496479,4209,21.4885,{"date":646,"open":647,"high":630,"low":648,"close":649,"change":335,"percent_change":470,"volume":650,"transactions":651,"vwap":652},"2026-07-22",21.62,21.56,21.57,621855.041725,2882,21.5986,{"date":654,"open":621,"high":621,"low":649,"close":630,"change":335,"percent_change":470,"volume":655,"transactions":656,"vwap":657},"2026-07-21",1220041.98349,3909,21.6266,{"date":659,"open":601,"high":660,"low":661,"close":662,"change":197,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",21.76,21.65,21.69,-0.41,1399604.14965,5027,21.6774,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",21.81,21.8566,21.78,0.03,0.14,1129024.381481,3868,21.8028,{"date":678,"open":621,"high":601,"low":679,"close":601,"change":680,"percent_change":430,"volume":681,"transactions":682,"vwap":683},"2026-07-16",21.64,-0.01,662610.490801,3189,21.6932,{"date":685,"open":686,"high":611,"low":686,"close":660,"change":218,"percent_change":189,"volume":687,"transactions":688,"vwap":689},"2026-07-15",21.7,769766.154836,3553,21.7575,{"date":691,"open":600,"high":692,"low":686,"close":693,"change":352,"percent_change":398,"volume":694,"transactions":695,"vwap":696},"2026-07-14",21.805,21.71,1521250.704715,3975,21.7327,{"date":698,"open":600,"high":660,"low":610,"close":662,"change":372,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-13",-0.6,1426929.868418,5441,21.7123,{"date":704,"open":669,"high":705,"low":706,"close":707,"change":383,"percent_change":383,"volume":708,"transactions":9,"vwap":707},"2026-07-10",21.86,21.775,21.82,1062400,{"date":710,"open":601,"high":711,"low":601,"close":707,"change":563,"percent_change":297,"volume":712,"transactions":9,"vwap":707},"2026-07-09",21.87,1175600,{"date":714,"open":611,"high":715,"low":716,"close":717,"change":718,"percent_change":160,"volume":719,"transactions":9,"vwap":717},"2026-07-08",21.815,21.715,21.795,-0.055,2210800,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":45,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-07",21.99,22,21.84,21.85,-0.95,1470500,{"date":729,"open":730,"high":731,"low":723,"close":730,"change":732,"percent_change":248,"volume":733,"transactions":9,"vwap":730},"2026-07-06",22.059999,22.075001,-0.035,1009300,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":373,"volume":740,"transactions":9,"vwap":738},"2026-07-02",22.049999,22.15,22.094999,-0.135,1024900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":237,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-01",22.2,22.28,22.19,22.23,-0.49,1961900,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",22.5,22.505,22.34,-0.2,-0.89,1618100,{"date":758,"open":759,"high":760,"low":761,"close":759,"change":352,"percent_change":398,"volume":762,"transactions":9,"vwap":759},"2026-06-29",22.54,22.56,22.51,1674500,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":71,"volume":768,"transactions":9,"vwap":766},"2026-06-26",22.45,22.52,0.015,1062100,{"date":770,"open":766,"high":771,"low":772,"close":752,"change":767,"percent_change":71,"volume":773,"transactions":9,"vwap":752},"2026-06-25",22.57,22.493,2398600,{"date":775,"open":776,"high":766,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-24",22.44,22.49,0.22,0.99,1918800,{"date":782,"open":746,"high":783,"low":746,"close":784,"change":495,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-23",22.31,22.27,0.18,1101600,{"date":788,"open":789,"high":790,"low":791,"close":746,"change":248,"percent_change":792,"volume":793,"transactions":9,"vwap":746},"2026-06-22",22.29,22.295,22.21,-0.71,1678500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":353,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-18",22.37,22.46,22.35,22.39,0.45,1277700,{"date":803,"open":789,"high":783,"low":746,"close":789,"change":672,"percent_change":519,"volume":804,"transactions":9,"vwap":789},"2026-06-17",1689100,{"date":806,"open":746,"high":807,"low":746,"close":808,"change":579,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-16",22.3,22.26,0.36,1540700,{"date":812,"open":746,"high":813,"low":814,"close":814,"change":288,"percent_change":218,"volume":815,"transactions":9,"vwap":814},"2026-06-15",22.25,22.18,1795200,{"date":817,"open":818,"high":745,"low":819,"close":820,"change":821,"percent_change":511,"volume":822,"transactions":9,"vwap":820},"2026-06-12",22.16,22.12,22.17,-0.03,1020800,{"date":824,"open":825,"high":791,"low":826,"close":743,"change":317,"percent_change":827,"volume":828,"transactions":9,"vwap":743},"2026-06-11",22.055,22.040001,0.95,2593300,{"date":830,"open":831,"high":832,"low":833,"close":722,"change":527,"percent_change":540,"volume":834,"transactions":9,"vwap":722},"2026-06-10",22.030001,22.083,21.961,1113900,{"date":836,"open":723,"high":736,"low":837,"close":831,"change":353,"percent_change":838,"volume":839,"transactions":9,"vwap":831},"2026-06-09",21.96,0.46,1696800,{"date":841,"open":831,"high":730,"low":842,"close":843,"change":335,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-08",21.925,21.93,-0.27,1406200,{"date":847,"open":723,"high":825,"low":848,"close":722,"change":308,"percent_change":849,"volume":850,"transactions":9,"vwap":722},"2026-06-05",21.98,-0.36,1962200,{"date":852,"open":730,"high":853,"low":730,"close":854,"change":218,"percent_change":189,"volume":855,"transactions":9,"vwap":854},"2026-06-04",22.1,22.07,979000,{"date":857,"open":826,"high":730,"low":722,"close":858,"change":430,"percent_change":362,"volume":859,"transactions":9,"vwap":858},"2026-06-03",22.02,1395900,{"date":861,"open":853,"high":862,"low":730,"close":854,"change":45,"percent_change":863,"volume":864,"transactions":9,"vwap":854},"2026-06-02",22.108,-0.94,1173800,{"date":866,"open":820,"high":744,"low":867,"close":744,"change":672,"percent_change":519,"volume":868,"transactions":9,"vwap":744},"2026-06-01",22.14,1658900,{"date":870,"open":871,"high":784,"low":872,"close":813,"change":563,"percent_change":297,"volume":873,"transactions":9,"vwap":813},"2026-05-29",22.24,22.205,1829100,{"date":875,"open":820,"high":813,"low":737,"close":876,"change":877,"percent_change":580,"volume":878,"transactions":9,"vwap":876},"2026-05-28",22.225,0.085,1438600,{"date":880,"open":881,"high":814,"low":882,"close":867,"change":326,"percent_change":883,"volume":884,"transactions":9,"vwap":867},"2026-05-27",22.13,22.123,0.27,1369000,{"date":886,"open":819,"high":887,"low":730,"close":888,"change":579,"percent_change":809,"volume":889,"transactions":9,"vwap":888},"2026-05-26",22.149,22.08,1322600,{"date":891,"open":848,"high":723,"low":892,"close":723,"change":622,"percent_change":893,"volume":894,"transactions":9,"vwap":723},"2026-05-22",21.89,0.48,1226100,{"date":896,"open":601,"high":897,"low":686,"close":898,"change":877,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-21",21.9,21.895,0.39,1295100,{"date":902,"open":679,"high":903,"low":630,"close":669,"change":317,"percent_change":904,"volume":905,"transactions":9,"vwap":669},"2026-05-20",21.835,0.97,1771800,{"date":907,"open":630,"high":908,"low":648,"close":909,"change":372,"percent_change":699,"volume":910,"transactions":9,"vwap":909},"2026-05-19",21.665,21.6,1649400,{"date":912,"open":671,"high":913,"low":662,"close":600,"change":527,"percent_change":540,"volume":914,"transactions":9,"vwap":600},"2026-05-18",21.828,1656800,{"date":916,"open":917,"high":724,"low":918,"close":612,"change":470,"percent_change":919,"volume":920,"transactions":9,"vwap":612},"2026-05-15",21.83,21.74,-1.27,1840100,{"date":922,"open":881,"high":820,"low":923,"close":736,"change":495,"percent_change":785,"volume":924,"transactions":9,"vwap":736},"2026-05-14",22.048,1340200,{"date":926,"open":730,"high":927,"low":837,"close":928,"change":718,"percent_change":160,"volume":929,"transactions":9,"vwap":928},"2026-05-13",22.072001,22.01,1788000,{"date":931,"open":819,"high":881,"low":826,"close":932,"change":739,"percent_change":373,"volume":933,"transactions":9,"vwap":932},"2026-05-12",22.065001,1972500,{"date":935,"open":783,"high":783,"low":745,"close":743,"change":372,"percent_change":125,"volume":936,"transactions":9,"vwap":743},"2026-05-11",1558100,{"date":938,"open":753,"high":939,"low":940,"close":941,"change":297,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-08",22.4,22.32,22.33,0.5,2248700,{"date":945,"open":799,"high":946,"low":947,"close":947,"change":120,"percent_change":238,"volume":948,"transactions":9,"vwap":947},"2026-05-07",22.409,22.22,2192900,{"date":950,"open":753,"high":796,"low":783,"close":753,"change":633,"percent_change":951,"volume":952,"transactions":9,"vwap":753},"2026-05-06",0.72,1653100,{"date":954,"open":955,"high":743,"low":853,"close":814,"change":297,"percent_change":942,"volume":956,"transactions":9,"vwap":814},"2026-05-05",22.11,1863600,{"date":958,"open":814,"high":814,"low":858,"close":854,"change":336,"percent_change":959,"volume":960,"transactions":9,"vwap":854},"2026-05-04",-1.3,3199400,{"date":962,"open":798,"high":963,"low":789,"close":964,"change":71,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-01",22.458,22.36,0.31,2826500,{"date":968,"open":798,"high":798,"low":746,"close":789,"change":680,"percent_change":527,"volume":969,"transactions":9,"vwap":789},"2026-04-30",2387600,{"date":971,"open":972,"high":972,"low":808,"close":807,"change":973,"percent_change":503,"volume":974,"transactions":9,"vwap":807},"2026-04-29",22.38,-0.17,2303100,{"date":976,"open":939,"high":977,"low":964,"close":977,"change":288,"percent_change":495,"volume":978,"transactions":9,"vwap":977},"2026-04-28",22.47,2124600,{"date":980,"open":761,"high":981,"low":982,"close":797,"change":983,"percent_change":309,"volume":984,"transactions":9,"vwap":797},"2026-04-27",22.53,22.425,-0.085,3333800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":188,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-24",22.48,22.569,22.424,22.545,0.2,1834300,{"date":994,"open":759,"high":995,"low":996,"close":751,"change":527,"percent_change":540,"volume":997,"transactions":9,"vwap":751},"2026-04-23",22.61,22.42,1459000,{"date":999,"open":1000,"high":1001,"low":981,"close":759,"change":218,"percent_change":778,"volume":1002,"transactions":9,"vwap":759},"2026-04-22",22.59,22.63,851100,{"date":1004,"open":1000,"high":1005,"low":987,"close":777,"change":237,"percent_change":747,"volume":1006,"transactions":9,"vwap":777},"2026-04-21",22.615,1400300,{"date":1008,"open":1009,"high":995,"low":1010,"close":1009,"change":672,"percent_change":519,"volume":1011,"transactions":9,"vwap":1009},"2026-04-20",22.6,22.515,1078300,{"date":1013,"open":771,"high":1014,"low":990,"close":771,"change":673,"percent_change":1015,"volume":1016,"transactions":9,"vwap":771},"2026-04-17",22.62,0.62,1269400,{"date":1018,"open":1019,"high":1009,"low":1020,"close":1021,"change":372,"percent_change":125,"volume":1022,"transactions":9,"vwap":1021},"2026-04-16",22.58,22.402,22.43,1971400,{"date":1024,"open":995,"high":1025,"low":1026,"close":760,"change":197,"percent_change":1027,"volume":1028,"transactions":9,"vwap":760},"2026-04-15",22.619,22.535,-0.4,1858700,{"date":1030,"open":981,"high":1031,"low":761,"close":1032,"change":1033,"percent_change":613,"volume":1034,"transactions":9,"vwap":1032},"2026-04-14",22.66,22.65,0.115,1118900,{"date":1036,"open":765,"high":1037,"low":1038,"close":1026,"change":1039,"percent_change":391,"volume":1040,"transactions":9,"vwap":1026},"2026-04-13",22.546,22.41,0.055,1635900,{"date":1042,"open":777,"high":1010,"low":1021,"close":987,"change":259,"percent_change":237,"volume":1043,"transactions":9,"vwap":987},"2026-04-10",1010500,{"date":1045,"open":761,"high":995,"low":1046,"close":752,"change":1047,"percent_change":754,"volume":1048,"transactions":9,"vwap":752},"2026-04-09",22.435,-0.045,2591700,{"date":1050,"open":1051,"high":1051,"low":761,"close":1052,"change":71,"percent_change":965,"volume":1053,"transactions":9,"vwap":1052},"2026-04-08",22.67,22.55,2909500,{"date":1055,"open":797,"high":777,"low":1056,"close":987,"change":22,"percent_change":197,"volume":1057,"transactions":9,"vwap":987},"2026-04-07",22.311,1959700,{"date":1059,"open":797,"high":759,"low":1060,"close":751,"change":22,"percent_change":197,"volume":1061,"transactions":9,"vwap":751},"2026-04-06",22.439,1280500,{"date":1063,"open":972,"high":981,"low":964,"close":766,"change":197,"percent_change":1027,"volume":1064,"transactions":9,"vwap":766},"2026-04-02",1463700,{"date":1066,"open":1009,"high":1067,"low":1019,"close":995,"change":680,"percent_change":527,"volume":1068,"transactions":9,"vwap":995},"2026-04-01",22.705,2299900,{"date":1070,"open":1014,"high":1071,"low":1072,"close":1014,"change":218,"percent_change":778,"volume":1073,"transactions":9,"vwap":1014},"2026-03-31",22.7,22.565,3280100,{"date":1075,"open":981,"high":1005,"low":761,"close":771,"change":219,"percent_change":1076,"volume":1077,"transactions":9,"vwap":771},"2026-03-30",1.12,1361100,{"date":1079,"open":807,"high":996,"low":744,"close":940,"change":23,"percent_change":198,"volume":1080,"transactions":9,"vwap":940},"2026-03-27",1853600,{"date":1082,"open":761,"high":1083,"low":972,"close":996,"change":540,"percent_change":1084,"volume":1085,"transactions":9,"vwap":996},"2026-03-26",22.555,-0.8,1641800,{"date":1087,"open":760,"high":1009,"low":1010,"close":1009,"change":991,"percent_change":456,"volume":1088,"transactions":9,"vwap":1009},"2026-03-25",1554600,{"date":1090,"open":941,"high":797,"low":789,"close":939,"change":308,"percent_change":849,"volume":1091,"transactions":9,"vwap":939},"2026-03-24",2347200,{"date":1093,"open":939,"high":1052,"low":1094,"close":987,"change":633,"percent_change":951,"volume":1095,"transactions":9,"vwap":987},"2026-03-23",22.365,2736500,{"date":1097,"open":1000,"high":1000,"low":783,"close":940,"change":663,"percent_change":1098,"volume":1099,"transactions":9,"vwap":940},"2026-03-20",-1.8,4934600,{"date":1101,"open":1001,"high":1102,"low":1103,"close":1104,"change":564,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-19",22.795,22.595,22.73,0.53,1942000,{"date":1108,"open":1109,"high":1110,"low":1009,"close":995,"change":237,"percent_change":105,"volume":1111,"transactions":9,"vwap":995},"2026-03-18",22.72,22.735,1972100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1109,"change":218,"percent_change":778,"volume":1117,"transactions":9,"vwap":1109},"2026-03-17",22.71,22.755,22.68,1087700,{"date":1119,"open":1032,"high":1071,"low":1009,"close":1051,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1051},"2026-03-16",0.17,0.76,2444100,{"date":1124,"open":1009,"high":1125,"low":977,"close":751,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":751},"2026-03-13",22.64,-0.105,-0.46,2224300,{"date":1130,"open":771,"high":1051,"low":1052,"close":1131,"change":259,"percent_change":237,"volume":1132,"transactions":9,"vwap":1131},"2026-03-12",22.605,2465600,{"date":1134,"open":1135,"high":1136,"low":1014,"close":1001,"change":336,"percent_change":919,"volume":1137,"transactions":9,"vwap":1001},"2026-03-11",22.8,22.805,2318100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":37,"percent_change":726,"volume":1143,"transactions":9,"vwap":1142},"2026-03-10",23.040001,23.08,22.92,1860500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":785,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-09",22.91,23.141,22.885,23.14,0.78,1851900,{"date":1153,"open":1142,"high":1154,"low":1155,"close":1156,"change":419,"percent_change":100,"volume":1157,"transactions":9,"vwap":1156},"2026-03-06",23.059999,22.85,22.96,2029300,{"date":1159,"open":1160,"high":1154,"low":1156,"close":1161,"change":197,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-05",23,23.030001,-0.39,2059500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1166,"change":527,"percent_change":973,"volume":1169,"transactions":9,"vwap":1166},"2026-03-04",23.12,23.178,23.09,2077400,{"date":1171,"open":1154,"high":1172,"low":1140,"close":1173,"change":155,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-03",23.195,23.16,-1.03,2725300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":120,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-02",23.46,23.477,23.34,23.4,-0.51,4127500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1186,"change":326,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-02-27",23.52,23.55,23.5,0.26,1842200,{"date":1192,"open":1193,"high":1194,"low":1181,"close":1178,"change":579,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1178},"2026-02-26",23.41,23.47,0.34,1363700,{"date":1198,"open":1199,"high":1193,"low":1180,"close":1200,"change":288,"percent_change":495,"volume":1201,"transactions":9,"vwap":1200},"2026-02-25",23.35,23.38,1160800,{"date":1203,"open":1180,"high":1204,"low":1205,"close":1206,"change":495,"percent_change":1120,"volume":1207,"transactions":9,"vwap":1206},"2026-02-24",23.39,23.335,23.37,1473500,{"date":1209,"open":1210,"high":1206,"low":1210,"close":1211,"change":71,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-23",23.29,23.33,0.3,1370900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":430,"percent_change":45,"volume":1220,"transactions":9,"vwap":1219},"2026-02-20",23.31,23.32,23.15,23.26,1428600,{"date":1222,"open":1223,"high":1217,"low":1224,"close":1216,"change":218,"percent_change":317,"volume":1225,"transactions":9,"vwap":1216},"2026-02-19",23.25,23.24,1283100,{"date":1227,"open":1228,"high":1217,"low":1223,"close":1219,"change":821,"percent_change":372,"volume":1229,"transactions":9,"vwap":1219},"2026-02-18",23.27,1352900,{"date":1231,"open":1232,"high":1217,"low":1228,"close":1210,"change":326,"percent_change":1189,"volume":1233,"transactions":9,"vwap":1210},"2026-02-17",23.3,2436900,{"date":1235,"open":1236,"high":1219,"low":1237,"close":1238,"change":297,"percent_change":893,"volume":1239,"transactions":9,"vwap":1238},"2026-02-13",23.19,23.18,23.23,1782300,{"date":1241,"open":1156,"high":1149,"low":1242,"close":1166,"change":391,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1166},"2026-02-12",22.94,1.05,1671800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":308,"percent_change":148,"volume":1251,"transactions":9,"vwap":1250},"2026-02-11",22.86,22.97,22.855,22.88,1607200,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1156,"change":317,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1156},"2026-02-10",22.9,22.98,0.92,1604200,{"date":1259,"open":1116,"high":1260,"low":1014,"close":1261,"change":672,"percent_change":519,"volume":1262,"transactions":9,"vwap":1261},"2026-02-09",22.757,22.75,1411900,{"date":1264,"open":1109,"high":1104,"low":1032,"close":1109,"change":288,"percent_change":495,"volume":1265,"transactions":9,"vwap":1109},"2026-02-06",1486900,{"date":1267,"open":1268,"high":1109,"low":1269,"close":1114,"change":778,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1114},"2026-02-05",22.585,22.556,0.98,2600800,{"date":1273,"open":981,"high":1083,"low":777,"close":777,"change":335,"percent_change":844,"volume":1274,"transactions":9,"vwap":777},"2026-02-04",1423400,{"date":1276,"open":777,"high":760,"low":977,"close":1052,"change":511,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1052},"2026-02-03",-0.62,1553800,{"date":1280,"open":1281,"high":1135,"low":1116,"close":1282,"change":22,"percent_change":197,"volume":1283,"transactions":9,"vwap":1282},"2026-02-02",22.77,22.69,2048800,{"date":1285,"open":1286,"high":1287,"low":1114,"close":1114,"change":372,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1114},"2026-01-30",22.76,22.83,-0.57,1849800,{"date":1291,"open":1261,"high":1247,"low":1114,"close":1292,"change":288,"percent_change":495,"volume":1293,"transactions":9,"vwap":1292},"2026-01-29",22.84,1896900,{"date":1295,"open":1296,"high":1249,"low":1286,"close":1287,"change":335,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1287},"2026-01-28",22.81,-0.26,1319500,{"date":1300,"open":1242,"high":1160,"low":1301,"close":1302,"change":23,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-27",22.864,22.89,-0.43,1390300,{"date":1306,"open":1307,"high":1161,"low":1248,"close":1307,"change":398,"percent_change":899,"volume":1308,"transactions":9,"vwap":1307},"2026-01-26",22.99,1804500,{"date":1310,"open":1302,"high":1311,"low":1312,"close":1254,"change":672,"percent_change":519,"volume":1313,"transactions":9,"vwap":1254},"2026-01-23",22.935,22.815,1629500,{"date":1315,"open":1286,"high":1316,"low":1104,"close":1316,"change":353,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-22",22.87,0.44,1594100,{"date":1320,"open":1014,"high":1135,"low":1103,"close":1281,"change":785,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1281},"2026-01-21",0.8,1677500,{"date":1324,"open":995,"high":1282,"low":771,"close":1000,"change":470,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1000},"2026-01-20",-1.22,1783300,{"date":1328,"open":1242,"high":1255,"low":1155,"close":1316,"change":372,"percent_change":1288,"volume":1329,"transactions":9,"vwap":1316},"2026-01-16",924400,{"date":1331,"open":1140,"high":1332,"low":1255,"close":1160,"change":383,"percent_change":383,"volume":1333,"transactions":9,"vwap":1160},"2026-01-15",23.07,1427800,{"date":1335,"open":1155,"high":1336,"low":1155,"close":1160,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1160},"2026-01-14",23.01,0.15,0.66,1032400,{"date":1341,"open":1247,"high":1316,"low":1342,"close":1155,"change":218,"percent_change":778,"volume":1343,"transactions":9,"vwap":1155},"2026-01-13",22.78,1188100,{"date":1345,"open":1281,"high":1316,"low":1261,"close":1135,"change":335,"percent_change":1297,"volume":1346,"transactions":9,"vwap":1135},"2026-01-12",1150600,{"date":1348,"open":1104,"high":1302,"low":1349,"close":1247,"change":673,"percent_change":1015,"volume":1350,"transactions":9,"vwap":1247},"2026-01-09",22.675,1598800,{"date":1352,"open":1286,"high":1342,"low":1071,"close":1109,"change":237,"percent_change":105,"volume":1353,"transactions":9,"vwap":1109},"2026-01-08",1445100,{"date":1355,"open":1356,"high":1250,"low":1261,"close":1287,"change":297,"percent_change":893,"volume":1357,"transactions":9,"vwap":1287},"2026-01-07",22.79,1141500,{"date":1359,"open":1282,"high":1109,"low":1131,"close":1109,"change":680,"percent_change":527,"volume":1360,"transactions":9,"vwap":1109},"2026-01-06",1627000,{"date":1362,"open":1051,"high":1286,"low":1031,"close":1104,"change":579,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1104},"2026-01-05",0.35,1783800,{"date":1366,"open":1071,"high":1114,"low":1001,"close":1032,"change":22,"percent_change":197,"volume":1367,"transactions":9,"vwap":1032},"2026-01-02",1616800,{"date":1369,"open":1135,"high":1287,"low":1370,"close":1051,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1051},"2025-12-31",22.665,-0.145,-0.64,1266600,{"date":1375,"open":1296,"high":1155,"low":1281,"close":1312,"change":259,"percent_change":237,"volume":1376,"transactions":9,"vwap":1312},"2025-12-30",1026100,{"date":1378,"open":1379,"high":1247,"low":1135,"close":1292,"change":1039,"percent_change":391,"volume":1380,"transactions":9,"vwap":1292},"2025-12-29",22.82,1567900,{"date":1382,"open":1247,"high":1250,"low":1261,"close":1383,"change":718,"percent_change":155,"volume":1384,"transactions":9,"vwap":1383},"2025-12-26",22.785,1254200,{"date":1386,"open":1281,"high":1247,"low":1261,"close":1292,"change":564,"percent_change":1105,"volume":1387,"transactions":9,"vwap":1292},"2025-12-24",799300,{"date":1389,"open":1032,"high":1286,"low":1001,"close":1109,"change":477,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1109},"2025-12-23",-0.72,1815200,{"date":1393,"open":1254,"high":1146,"low":1316,"close":1148,"change":821,"percent_change":372,"volume":1394,"transactions":9,"vwap":1148},"2025-12-22",1235800,{"date":1396,"open":1397,"high":1255,"low":1254,"close":1398,"change":1126,"percent_change":1127,"volume":1399,"transactions":9,"vwap":1398},"2025-12-19",22.95,22.915,1160700,{"date":1401,"open":1248,"high":1402,"low":1248,"close":1403,"change":519,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-18",23.049999,23.02,0.57,1392300,{"date":1407,"open":1155,"high":1242,"low":1155,"close":1302,"change":821,"percent_change":372,"volume":1408,"transactions":9,"vwap":1302},"2025-12-17",863100,{"date":1410,"open":1104,"high":1411,"low":1104,"close":1142,"change":519,"percent_change":1404,"volume":1412,"transactions":9,"vwap":1142},"2025-12-16",22.93,989700,{"date":1414,"open":1316,"high":1415,"low":1342,"close":1356,"change":767,"percent_change":71,"volume":1416,"transactions":9,"vwap":1356},"2025-12-15",22.907,1057100,{"date":1418,"open":1379,"high":1379,"low":1104,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-12",22.775,-0.195,-0.85,1365600,{"date":1424,"open":1168,"high":1425,"low":1248,"close":1248,"change":527,"percent_change":973,"volume":1426,"transactions":9,"vwap":1248},"2025-12-11",23.149,828900,{"date":1428,"open":1142,"high":1154,"low":1254,"close":1336,"change":398,"percent_change":899,"volume":1429,"transactions":9,"vwap":1336},"2025-12-10",1591100,{"date":1431,"open":1432,"high":1160,"low":1302,"close":1142,"change":672,"percent_change":519,"volume":1433,"transactions":9,"vwap":1142},"2025-12-09",22.975,1125400,{"date":1435,"open":1156,"high":1248,"low":1379,"close":1302,"change":197,"percent_change":1162,"volume":1436,"transactions":9,"vwap":1302},"2025-12-08",1241300,{"date":1438,"open":1141,"high":1141,"low":1242,"close":1255,"change":23,"percent_change":1303,"volume":1439,"transactions":9,"vwap":1255},"2025-12-05",1648000,{"date":1441,"open":1218,"high":1173,"low":1402,"close":1141,"change":23,"percent_change":1303,"volume":1442,"transactions":9,"vwap":1141},"2025-12-04",1074400,{"date":1444,"open":1218,"high":1236,"low":1445,"close":1237,"change":218,"percent_change":778,"volume":1446,"transactions":9,"vwap":1237},"2025-12-03",23.11,1057400,{"date":1448,"open":1168,"high":1449,"low":1161,"close":1450,"change":248,"percent_change":165,"volume":1451,"transactions":9,"vwap":1450},"2025-12-02",23.145,23.13,1928500,{"date":1453,"open":1206,"high":1206,"low":1228,"close":1210,"change":362,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1210},"2025-12-01",-0.98,2471100,{"date":1457,"open":1187,"high":1458,"low":1194,"close":1186,"change":335,"percent_change":160,"volume":1459,"transactions":9,"vwap":1186},"2025-11-28",23.57,1334200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":71,"percent_change":1212,"volume":1465,"transactions":9,"vwap":1463},"2025-11-26",23.525,23.58,23.42,985000,{"date":1467,"open":1188,"high":1458,"low":1468,"close":1469,"change":326,"percent_change":1189,"volume":1470,"transactions":9,"vwap":1469},"2025-11-25",23.48,23.51,1652500,{"date":1472,"open":1181,"high":1194,"low":1200,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-24",23.45,0.135,0.58,1194600,{"date":1478,"open":1479,"high":1479,"low":1228,"close":1480,"change":632,"percent_change":1337,"volume":1481,"transactions":9,"vwap":1480},"2025-11-21",23.36,23.315,1477300,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":579,"percent_change":1195,"volume":1487,"transactions":9,"vwap":1486},"2025-11-20",23.21,23.318,23.28,1211700,{"date":1489,"open":1228,"high":1490,"low":1237,"close":1491,"change":1492,"percent_change":335,"volume":1493,"transactions":9,"vwap":1491},"2025-11-19",23.298,23.2,-0.015,1276200,{"date":1495,"open":1232,"high":1217,"low":1173,"close":1496,"change":732,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-18",23.215,-0.15,931500,{"date":1500,"open":1238,"high":1210,"low":1491,"close":1223,"change":326,"percent_change":1189,"volume":1501,"transactions":9,"vwap":1223},"2025-11-17",1327000,{"date":1503,"open":1204,"high":1504,"low":1237,"close":1236,"change":372,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1236},"2025-11-14",23.419,-0.56,1833000,{"date":1508,"open":1464,"high":1473,"low":1216,"close":1217,"change":973,"percent_change":1390,"volume":1509,"transactions":9,"vwap":1217},"2025-11-13",1079500,{"date":1511,"open":1473,"high":1186,"low":1464,"close":1512,"change":218,"percent_change":317,"volume":1513,"transactions":9,"vwap":1512},"2025-11-12",23.49,1005600,{"date":1515,"open":1516,"high":1178,"low":1204,"close":1517,"change":398,"percent_change":899,"volume":1518,"transactions":9,"vwap":1517},"2025-11-11",23.43,23.44,652800,{"date":1520,"open":1217,"high":1200,"low":1232,"close":1199,"change":383,"percent_change":383,"volume":1521,"transactions":9,"vwap":1199},"2025-11-10",2155400,{"date":1523,"open":1232,"high":1193,"low":1210,"close":1199,"change":527,"percent_change":973,"volume":1524,"transactions":9,"vwap":1199},"2025-11-07",1259500,{"date":1526,"open":1180,"high":1181,"low":1217,"close":1204,"change":189,"percent_change":779,"volume":1527,"transactions":9,"vwap":1204},"2025-11-06",1193100,{"date":1529,"open":1211,"high":1180,"low":1173,"close":1173,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1173},"2025-11-05",-0.245,-1.05,1382400,{"date":1534,"open":1204,"high":1517,"low":1206,"close":1535,"change":207,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-11-04",23.405,-1.45,1090800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":430,"percent_change":45,"volume":1544,"transactions":9,"vwap":1543},"2025-11-03",23.73,23.77,23.67,23.75,1443300,{"date":1546,"open":1547,"high":1548,"low":1541,"close":1549,"change":821,"percent_change":372,"volume":1550,"transactions":9,"vwap":1549},"2025-10-31",23.82,23.85,23.8,1023800,{"date":1552,"open":1549,"high":1553,"low":1554,"close":1555,"change":23,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-30",23.905,23.792,23.83,-0.42,1121400,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":372,"percent_change":238,"volume":1563,"transactions":9,"vwap":1562},"2025-10-29",24.059999,23.9,23.93,1229500,{"date":1565,"open":1566,"high":25,"low":1567,"close":1560,"change":672,"percent_change":564,"volume":1568,"transactions":9,"vwap":1560},"2025-10-28",24.049999,24.030001,1628700,{"date":1570,"open":1571,"high":1567,"low":1572,"close":1567,"change":71,"percent_change":327,"volume":1573,"transactions":9,"vwap":1567},"2025-10-27",23.94,23.914,1492700,{"date":1575,"open":1576,"high":1577,"low":1561,"close":1576,"change":672,"percent_change":519,"volume":1578,"transactions":9,"vwap":1576},"2025-10-24",23.96,23.97,1533500,{"date":1580,"open":1581,"high":1577,"low":1582,"close":1562,"change":308,"percent_change":420,"volume":1583,"transactions":9,"vwap":1562},"2025-10-23",23.95,23.89,855400,{"date":1585,"open":1586,"high":1587,"low":1581,"close":1588,"change":495,"percent_change":1120,"volume":1589,"transactions":9,"vwap":1588},"2025-10-22",23.99,24.014999,24.01,763600,{"date":1591,"open":1576,"high":1592,"low":1581,"close":1577,"change":326,"percent_change":219,"volume":1593,"transactions":9,"vwap":1577},"2025-10-21",24,847400,{"date":1595,"open":1582,"high":1596,"low":1597,"close":1596,"change":71,"percent_change":327,"volume":1598,"transactions":9,"vwap":1596},"2025-10-20",23.91,23.87,1132400,{"date":1600,"open":1601,"high":1548,"low":1602,"close":1603,"change":383,"percent_change":383,"volume":1604,"transactions":9,"vwap":1603},"2025-10-17",23.81,23.78,23.84,1018800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1603,"change":633,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1603},"2025-10-16",23.63,23.86,23.61,0.68,915100,{"date":1613,"open":1614,"high":1601,"low":1615,"close":1616,"change":821,"percent_change":372,"volume":1617,"transactions":9,"vwap":1616},"2025-10-15",23.72,23.62,23.68,778200,{"date":1619,"open":1542,"high":1620,"low":1621,"close":1620,"change":353,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-10-14",23.71,23.59,0.42,694400,{"date":1625,"open":1462,"high":1615,"low":1516,"close":1609,"change":288,"percent_change":495,"volume":1626,"transactions":9,"vwap":1609},"2025-10-13",993100,{"date":1628,"open":1178,"high":1629,"low":1473,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-10",23.618,23.6,0.32,1.37,1592000,{"date":1635,"open":1210,"high":1232,"low":1238,"close":1486,"change":680,"percent_change":527,"volume":1636,"transactions":9,"vwap":1486},"2025-10-09",749800,{"date":1638,"open":1206,"high":1206,"low":1639,"close":1210,"change":672,"percent_change":519,"volume":1640,"transactions":9,"vwap":1210},"2025-10-08",23.265,1011500,{"date":1642,"open":1484,"high":1643,"low":1644,"close":1219,"change":519,"percent_change":1645,"volume":1011,"transactions":9,"vwap":1219},"2025-10-07",23.317,23.17,0.56,{"date":1647,"open":1644,"high":1648,"low":1450,"close":1450,"change":477,"percent_change":792,"volume":1649,"transactions":9,"vwap":1450},"2025-10-06",23.256,1142300,{"date":1651,"open":1479,"high":1652,"low":1210,"close":1653,"change":1654,"percent_change":470,"volume":1655,"transactions":9,"vwap":1653},"2025-10-03",23.365,23.295,-0.065,826700,{"date":1657,"open":1232,"high":1658,"low":1228,"close":1479,"change":197,"percent_change":309,"volume":1659,"transactions":9,"vwap":1479},"2025-10-02",23.395,1013900,{"date":1661,"open":1194,"high":1188,"low":1204,"close":1473,"change":71,"percent_change":1212,"volume":1662,"transactions":9,"vwap":1473},"2025-10-01",1613500,{"date":1664,"open":1473,"high":1469,"low":1665,"close":1200,"change":430,"percent_change":45,"volume":1666,"transactions":9,"vwap":1200},"2025-09-30",23.333,1940600,{"date":1668,"open":1199,"high":1473,"low":1211,"close":1516,"change":1120,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1516},"2025-09-29",0.73,1167100,{"date":1672,"open":1219,"high":1673,"low":1674,"close":1219,"change":680,"percent_change":527,"volume":1675,"transactions":9,"vwap":1219},"2025-09-26",23.375,23.205,1272000,{"date":1677,"open":1223,"high":1228,"low":1149,"close":1228,"change":288,"percent_change":495,"volume":1678,"transactions":9,"vwap":1228},"2025-09-25",794000,{"date":1680,"open":1210,"high":1232,"low":1172,"close":1219,"change":419,"percent_change":100,"volume":1681,"transactions":9,"vwap":1219},"2025-09-24",815900,{"date":1683,"open":1684,"high":1211,"low":1491,"close":1211,"change":673,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1211},"2025-09-23",23.255,0.6,856100,{"date":1688,"open":1689,"high":1689,"low":1450,"close":1236,"change":335,"percent_change":1297,"volume":1690,"transactions":9,"vwap":1236},"2025-09-22",23.22,1049200,{"date":1692,"open":1228,"high":1232,"low":1236,"close":1223,"change":335,"percent_change":1297,"volume":1693,"transactions":9,"vwap":1223},"2025-09-19",1138600,{"date":1695,"open":1210,"high":1217,"low":1223,"close":1216,"change":383,"percent_change":383,"volume":1696,"transactions":9,"vwap":1216},"2025-09-18",853400,{"date":1698,"open":1180,"high":1199,"low":1228,"close":1216,"change":383,"percent_change":383,"volume":1699,"transactions":9,"vwap":1216},"2025-09-17",1265700,{"date":1701,"open":1216,"high":1217,"low":1210,"close":1216,"change":288,"percent_change":495,"volume":1702,"transactions":9,"vwap":1216},"2025-09-16",689600,{"date":1704,"open":1486,"high":1216,"low":1486,"close":1232,"change":352,"percent_change":398,"volume":1705,"transactions":9,"vwap":1232},"2025-09-15",896600,{"date":1707,"open":1223,"high":1486,"low":1689,"close":1486,"change":288,"percent_change":495,"volume":1708,"transactions":9,"vwap":1486},"2025-09-12",673200,{"date":1710,"open":1238,"high":1210,"low":1238,"close":1228,"change":326,"percent_change":1189,"volume":1711,"transactions":9,"vwap":1228},"2025-09-11",1285700,{"date":1713,"open":1644,"high":1224,"low":1149,"close":1484,"change":579,"percent_change":1363,"volume":1714,"transactions":9,"vwap":1484},"2025-09-10",1287200,{"date":1716,"open":1717,"high":1644,"low":1168,"close":1450,"change":22,"percent_change":197,"volume":1718,"transactions":9,"vwap":1450},"2025-09-09",23.094999,998600,{"date":1720,"open":1445,"high":1721,"low":1168,"close":1218,"change":519,"percent_change":1645,"volume":1722,"transactions":9,"vwap":1218},"2025-09-08",23.175,1337600,{"date":1724,"open":1397,"high":1161,"low":1242,"close":1403,"change":1189,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1403},"2025-09-05",1.14,1687900,{"date":1728,"open":1261,"high":1281,"low":1051,"close":1286,"change":398,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1286},"2025-09-04",0.4,1763300,{"date":1732,"open":766,"high":1109,"low":751,"close":1051,"change":288,"percent_change":495,"volume":1733,"transactions":9,"vwap":1051},"2025-09-03",1165700,{"date":1735,"open":1032,"high":1114,"low":1009,"close":1031,"change":1497,"percent_change":52,"volume":1736,"transactions":9,"vwap":1031},"2025-09-02",2494000,{"date":1738,"open":1155,"high":1247,"low":1281,"close":1296,"change":372,"percent_change":1288,"volume":1739,"transactions":9,"vwap":1296},"2025-08-29",2357600,{"date":1741,"open":1155,"high":1242,"low":1379,"close":1242,"change":519,"percent_change":1404,"volume":1742,"transactions":9,"vwap":1242},"2025-08-28",1287100,{"date":1744,"open":1071,"high":1296,"low":1031,"close":1296,"change":22,"percent_change":197,"volume":1745,"transactions":9,"vwap":1296},"2025-08-27",1492800,{"date":1747,"open":1135,"high":1292,"low":1748,"close":1287,"change":680,"percent_change":527,"volume":1749,"transactions":9,"vwap":1287},"2025-08-26",22.704,1441700,{"date":1751,"open":1287,"high":1250,"low":1356,"close":1292,"change":821,"percent_change":372,"volume":1752,"transactions":9,"vwap":1292},"2025-08-25",1761000,{"date":1754,"open":1296,"high":1254,"low":1342,"close":1316,"change":1337,"percent_change":1338,"volume":1755,"transactions":9,"vwap":1316},"2025-08-22",1953400,{"date":1757,"open":1286,"high":1342,"low":1125,"close":1109,"change":983,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1109},"2025-08-21",-0.37,1861100,{"date":1761,"open":1281,"high":1287,"low":1261,"close":1136,"change":632,"percent_change":1337,"volume":1762,"transactions":9,"vwap":1136},"2025-08-20",1399300,{"date":1764,"open":1071,"high":1356,"low":1071,"close":1281,"change":297,"percent_change":623,"volume":1765,"transactions":9,"vwap":1281},"2025-08-19",612800,{"date":1767,"open":1768,"high":1768,"low":1014,"close":1031,"change":430,"percent_change":37,"volume":1769,"transactions":9,"vwap":1031},"2025-08-18",22.74,686100,{"date":1771,"open":1281,"high":1342,"low":1051,"close":1114,"change":237,"percent_change":105,"volume":1772,"transactions":9,"vwap":1114},"2025-08-15",640900,{"date":1774,"open":1247,"high":1247,"low":1135,"close":1379,"change":527,"percent_change":973,"volume":1775,"transactions":9,"vwap":1379},"2025-08-14",466200,{"date":1777,"open":1287,"high":1316,"low":1778,"close":1247,"change":326,"percent_change":1189,"volume":1779,"transactions":9,"vwap":1247},"2025-08-13",22.825,557000,{"date":1781,"open":1261,"high":1135,"low":1109,"close":1135,"change":383,"percent_change":383,"volume":1782,"transactions":9,"vwap":1135},"2025-08-12",493100,{"date":1784,"open":1342,"high":1379,"low":1342,"close":1135,"change":218,"percent_change":778,"volume":1785,"transactions":9,"vwap":1135},"2025-08-11",547400,{"date":1787,"open":1281,"high":1383,"low":1768,"close":1261,"change":821,"percent_change":372,"volume":1788,"transactions":9,"vwap":1261},"2025-08-08",743400,{"date":1790,"open":1135,"high":1379,"low":1281,"close":1342,"change":680,"percent_change":527,"volume":1791,"transactions":9,"vwap":1342},"2025-08-07",848100,{"date":1793,"open":1261,"high":1356,"low":1794,"close":1356,"change":572,"percent_change":352,"volume":1795,"transactions":9,"vwap":1356},"2025-08-06",22.685,1043300,{"date":1797,"open":1261,"high":1135,"low":1768,"close":1383,"change":767,"percent_change":71,"volume":1798,"transactions":9,"vwap":1383},"2025-08-05",842200,{"date":1800,"open":1104,"high":1281,"low":1801,"close":1281,"change":540,"percent_change":249,"volume":1802,"transactions":9,"vwap":1281},"2025-08-04",22.711,807700,{"date":1804,"open":1411,"high":1248,"low":1411,"close":1397,"change":519,"percent_change":1404,"volume":1805,"transactions":9,"vwap":1397},"2025-08-01",1386200,{"date":1807,"open":1155,"high":1316,"low":1135,"close":1379,"change":672,"percent_change":519,"volume":1808,"transactions":9,"vwap":1379},"2025-07-31",636800,{"date":1810,"open":1356,"high":1296,"low":1261,"close":1356,"change":430,"percent_change":37,"volume":1811,"transactions":9,"vwap":1356},"2025-07-30",660200,{"date":1813,"open":1071,"high":1292,"low":1814,"close":1292,"change":317,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1292},"2025-07-29",22.682,0.93,639200,{"date":1818,"open":1001,"high":1031,"low":1000,"close":1001,"change":335,"percent_change":1297,"volume":1819,"transactions":9,"vwap":1001},"2025-07-28",742400,{"date":1821,"open":1000,"high":1282,"low":760,"close":1282,"change":297,"percent_change":623,"volume":1822,"transactions":9,"vwap":1282},"2025-07-25",546700,{"date":1824,"open":1052,"high":1125,"low":766,"close":1019,"change":22,"percent_change":197,"volume":1825,"transactions":9,"vwap":1019},"2025-07-24",664300,{"date":1827,"open":995,"high":1014,"low":760,"close":1009,"change":419,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1009},"2025-07-23",-0.31,719900,{"date":1831,"open":1014,"high":1832,"low":1000,"close":1051,"change":564,"percent_change":1105,"volume":1833,"transactions":9,"vwap":1051},"2025-07-22",22.695,543800,{"date":1835,"open":1019,"high":1032,"low":1052,"close":1052,"change":519,"percent_change":1475,"volume":1836,"transactions":9,"vwap":1052},"2025-07-21",866900,{"date":1838,"open":987,"high":987,"low":1839,"close":996,"change":383,"percent_change":383,"volume":1840,"transactions":9,"vwap":996},"2025-07-18",22.405,441900,{"date":1842,"open":939,"high":751,"low":972,"close":996,"change":352,"percent_change":398,"volume":1843,"transactions":9,"vwap":996},"2025-07-17",558000,{"date":1845,"open":765,"high":1052,"low":814,"close":939,"change":352,"percent_change":398,"volume":1846,"transactions":9,"vwap":939},"2025-07-16",1744500,{"date":1848,"open":760,"high":1009,"low":798,"close":972,"change":248,"percent_change":792,"volume":1849,"transactions":9,"vwap":972},"2025-07-15",801800,{"date":1851,"open":751,"high":1009,"low":1852,"close":759,"change":821,"percent_change":372,"volume":1853,"transactions":9,"vwap":759},"2025-07-14",22.455,952700,{"date":1855,"open":1071,"high":1856,"low":981,"close":771,"change":844,"percent_change":279,"volume":1857,"transactions":9,"vwap":771},"2025-07-11",22.709,912300,{"date":1859,"open":1135,"high":1155,"low":1860,"close":1292,"change":672,"percent_change":519,"volume":1861,"transactions":9,"vwap":1292},"2025-07-10",22.723,628400,{"date":1863,"open":995,"high":1296,"low":995,"close":1296,"change":991,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1296},"2025-07-09",0.88,461900,{"date":1867,"open":751,"high":995,"low":977,"close":995,"change":22,"percent_change":197,"volume":1868,"transactions":9,"vwap":995},"2025-07-08",983000,{"date":1870,"open":1114,"high":1114,"low":771,"close":1001,"change":1497,"percent_change":52,"volume":1871,"transactions":9,"vwap":1001},"2025-07-07",1067000,{"date":1873,"open":1281,"high":1379,"low":1874,"close":1342,"change":419,"percent_change":1828,"volume":1875,"transactions":9,"vwap":1342},"2025-07-03",22.733,532500,{"date":1877,"open":1342,"high":1155,"low":1286,"close":1155,"change":849,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1155},"2025-07-02",-1.55,874800,{"date":1881,"open":1484,"high":1496,"low":1149,"close":1484,"change":672,"percent_change":519,"volume":1882,"transactions":9,"vwap":1484},"2025-07-01",1212700,{"date":1884,"open":1885,"high":1886,"low":1332,"close":1237,"change":1337,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1237},"2025-06-30",23.1,23.185,0.65,902200,{"date":1890,"open":1332,"high":1149,"low":1307,"close":1161,"change":527,"percent_change":973,"volume":1891,"transactions":9,"vwap":1161},"2025-06-27",840200,{"date":1893,"open":1402,"high":1894,"low":1248,"close":1332,"change":218,"percent_change":778,"volume":1895,"transactions":9,"vwap":1332},"2025-06-26",23.084999,826500,{"date":1897,"open":1156,"high":1403,"low":1302,"close":1403,"change":672,"percent_change":519,"volume":1898,"transactions":9,"vwap":1403},"2025-06-25",786000,{"date":1900,"open":1296,"high":1160,"low":1296,"close":1307,"change":564,"percent_change":298,"volume":1901,"transactions":9,"vwap":1307},"2025-06-24",735900,{"date":1903,"open":1155,"high":1397,"low":1155,"close":1316,"change":579,"percent_change":1363,"volume":1904,"transactions":9,"vwap":1316},"2025-06-23",746900,{"date":1906,"open":1104,"high":1907,"low":1282,"close":1356,"change":821,"percent_change":372,"volume":1908,"transactions":9,"vwap":1356},"2025-06-20",22.845,470600,{"date":1910,"open":1356,"high":1155,"low":1286,"close":1379,"change":71,"percent_change":965,"volume":1911,"transactions":9,"vwap":1379},"2025-06-18",599000,{"date":1913,"open":1032,"high":1286,"low":995,"close":1261,"change":317,"percent_change":1815,"volume":1914,"transactions":9,"vwap":1261},"2025-06-17",685400,{"date":1916,"open":1032,"high":1917,"low":981,"close":759,"change":511,"percent_change":1277,"volume":1918,"transactions":9,"vwap":759},"2025-06-16",22.719,539900,{"date":1920,"open":1261,"high":1286,"low":1019,"close":1116,"change":197,"percent_change":1027,"volume":1921,"transactions":9,"vwap":1116},"2025-06-13",419900,{"date":1923,"open":1281,"high":1356,"low":1071,"close":1281,"change":673,"percent_change":1015,"volume":1924,"transactions":9,"vwap":1281},"2025-06-12",480700,{"date":1926,"open":760,"high":1282,"low":1052,"close":1001,"change":326,"percent_change":883,"volume":1927,"transactions":9,"vwap":1001},"2025-06-11",483400,{"date":1929,"open":995,"high":1005,"low":1930,"close":771,"change":398,"percent_change":1729,"volume":1931,"transactions":9,"vwap":771},"2025-06-10",22.503,790800,{"date":1933,"open":939,"high":766,"low":799,"close":987,"change":495,"percent_change":785,"volume":1934,"transactions":9,"vwap":987},"2025-06-09",592300,{"date":1936,"open":777,"high":1026,"low":1937,"close":776,"change":511,"percent_change":1277,"volume":1938,"transactions":9,"vwap":776},"2025-06-06",22.414,634300,{"date":1940,"open":1014,"high":1032,"low":1052,"close":1019,"change":672,"percent_change":519,"volume":1941,"transactions":9,"vwap":1019},"2025-06-05",689200,{"date":1943,"open":765,"high":1000,"low":1021,"close":1052,"change":189,"percent_change":110,"volume":1944,"transactions":9,"vwap":1052},"2025-06-04",601800,{"date":1946,"open":1038,"high":765,"low":789,"close":940,"change":228,"percent_change":1947,"volume":1948,"transactions":9,"vwap":940},"2025-06-03",-1.93,854800,{"date":1950,"open":1281,"high":1312,"low":1116,"close":1286,"change":23,"percent_change":228,"volume":1951,"transactions":9,"vwap":1286},"2025-06-02",810300,{"date":1953,"open":1247,"high":1146,"low":1379,"close":1247,"change":352,"percent_change":398,"volume":1954,"transactions":9,"vwap":1247},"2025-05-30",558400,{"date":1956,"open":1342,"high":1155,"low":1109,"close":1292,"change":673,"percent_change":1015,"volume":1957,"transactions":9,"vwap":1292},"2025-05-29",480600,{"date":1959,"open":1114,"high":1109,"low":1005,"close":1071,"change":419,"percent_change":1828,"volume":1960,"transactions":9,"vwap":1071},"2025-05-28",600000,{"date":1962,"open":1051,"high":1135,"low":1963,"close":1281,"change":883,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1281},"2025-05-27",22.613,1.2,678400,{"date":1967,"open":759,"high":990,"low":776,"close":751,"change":71,"percent_change":965,"volume":1968,"transactions":9,"vwap":751},"2025-05-23",509800,{"date":1970,"open":784,"high":797,"low":947,"close":1021,"change":579,"percent_change":809,"volume":1971,"transactions":9,"vwap":1021},"2025-05-22",701800,{"date":1973,"open":981,"high":760,"low":1974,"close":798,"change":336,"percent_change":1975,"volume":1976,"transactions":9,"vwap":798},"2025-05-21",22.312,-1.28,1786700,{"date":1978,"open":1001,"high":1116,"low":760,"close":1125,"change":23,"percent_change":228,"volume":1979,"transactions":9,"vwap":1125},"2025-05-20",534400,{"date":1981,"open":766,"high":1261,"low":761,"close":1768,"change":821,"percent_change":372,"volume":1982,"transactions":9,"vwap":1768},"2025-05-19",650200,{"date":1984,"open":1316,"high":1316,"low":1261,"close":1281,"change":672,"percent_change":519,"volume":1985,"transactions":9,"vwap":1281},"2025-05-16",923100,{"date":1987,"open":1014,"high":1135,"low":1988,"close":1768,"change":317,"percent_change":1815,"volume":1989,"transactions":9,"vwap":1768},"2025-05-15",22.574,932000,{"date":1991,"open":1032,"high":1051,"low":761,"close":981,"change":511,"percent_change":1277,"volume":1992,"transactions":9,"vwap":981},"2025-05-14",1072700,{"date":1994,"open":1281,"high":1356,"low":1000,"close":1051,"change":120,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1051},"2025-05-13",-0.53,920200,{"date":1998,"open":1296,"high":1142,"low":1286,"close":1356,"change":248,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1356},"2025-05-12",-0.7,891400,{"date":2002,"open":1248,"high":2003,"low":1242,"close":1397,"change":288,"percent_change":495,"volume":2004,"transactions":9,"vwap":1397},"2025-05-09",23.038,529600,{"date":2006,"open":1236,"high":1491,"low":1411,"close":1242,"change":37,"percent_change":726,"volume":2007,"transactions":9,"vwap":1242},"2025-05-08",510700,{"date":2009,"open":1644,"high":1491,"low":1166,"close":1173,"change":564,"percent_change":298,"volume":2010,"transactions":9,"vwap":1173},"2025-05-07",505000,{"date":2012,"open":1142,"high":1402,"low":1155,"close":1140,"change":71,"percent_change":1212,"volume":2013,"transactions":9,"vwap":1140},"2025-05-06",538500,{"date":2015,"open":1336,"high":2016,"low":1316,"close":1248,"change":308,"percent_change":148,"volume":2017,"transactions":9,"vwap":1248},"2025-05-05",23.014999,732600,{"date":2019,"open":1402,"high":1218,"low":1403,"close":1402,"change":404,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1402},"2025-05-02",-2.21,817100,{"date":2023,"open":2024,"high":2024,"low":1186,"close":1458,"change":308,"percent_change":603,"volume":2025,"transactions":9,"vwap":1458},"2025-05-01",23.69,548800,{"date":2027,"open":2024,"high":2028,"low":1609,"close":2029,"change":197,"percent_change":309,"volume":2030,"transactions":9,"vwap":2029},"2025-04-30",23.718,23.65,556700,{"date":2032,"open":1630,"high":2033,"low":1463,"close":2033,"change":673,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-04-29",23.74,0.59,365300,{"date":2037,"open":1469,"high":2038,"low":1512,"close":1630,"change":71,"percent_change":1212,"volume":2039,"transactions":9,"vwap":1630},"2025-04-28",23.638,783100,{"date":178,"open":1468,"high":1187,"low":2041,"close":2042,"change":218,"percent_change":317,"volume":2043,"transactions":9,"vwap":2042},23.465,23.53,533400]