[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTX":3,"homepage-market-summary":27,"stock-historical-TLTX":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTX","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},"Global X Treasury Bond Enhanced Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.2838,3.2364,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},19.875,19.92,-0.045,-0.23,2064.21,26.42,19.77,9812.539984661355,1.6,310,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},27.74,8330,2582147.53615,-20.47,"2025-07-16",[179,182,190,199,209,217,228,238,248,258,267,277,287,298,308,317,326,336,345,353,363,371,381,391,400,410,420,429,437,445,451,460,470,478,488,496,504,511,521,531,538,545,555,562,569,575,583,592,601,612,620,626,636,646,655,665,673,680,689,696,705,714,720,726,731,735,742,749,753,761,767,774,780,787,794,802,810,815,821,827,833,837,844,850,856,862,868,876,882,889,896,900,904,910,917,924,932,938,944,949,954,961,967,974,979,985,991,997,1002,1008,1014,1019,1025,1030,1033,1037,1042,1046,1049,1058,1066,1071,1077,1084,1089,1095,1100,1104,1107,1111,1118,1125,1130,1137,1143,1146,1150,1154,1160,1167,1175,1182,1188,1192,1197,1203,1208,1215,1223,1231,1237,1243,1251,1256,1263,1270,1275,1282,1289,1296,1303,1310,1318,1322,1327,1331,1339,1344,1351,1359,1366,1371,1374,1380,1384,1387,1392,1398,1401,1406,1412,1417,1422,1425,1430,1435,1438,1442,1448,1455,1461,1467,1473,1476,1481,1486,1489,1491,1495,1500,1506,1510,1513,1516,1522,1528,1534,1539,1544,1551,1556,1564,1571,1577,1583,1589,1593,1599,1608,1617,1624,1629,1634,1642,1646,1651,1656,1663,1669,1673,1679,1685,1691,1697,1703,1709,1716,1723,1729,1735,1741,1744,1749,1756,1760,1766,1772,1778,1784,1790,1795,1799,1803,1808,1813,1818,1824,1828,1832,1837,1843,1848,1851,1857,1862,1867,1872,1876,1880,1884,1889,1893,1897,1902,1908,1912,1918,1923,1929,1933,1937,1942,1946,1950,1956,1960,1964,1971,1976,1979,1986,1990,1995,1999,2003,2007,2012,2018,2021,2027,2033,2038,2042,2046,2050,2053,2058,2062,2068,2071],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},138,19.8764,{"date":183,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",20.05,-0.08,-0.4,5639.4972,146,20.004,{"date":191,"open":192,"high":193,"low":192,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",20,20.105,-0.01,-0.05,14494.1672,157,20.0461,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",20.2,20.0099,20.01,0.035,0.18,11956.3735,183,20.0384,{"date":210,"open":192,"high":211,"low":23,"close":212,"change":213,"percent_change":98,"volume":214,"transactions":215,"vwap":216},"2026-10-01",20.0039,19.975,-0.06,19884.9641,343,19.9039,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",20.07,20.1,20.02,20.035,-0.0939,-0.47,3607.1942,144,20.0532,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",20.33,20.09,20.1289,-0.0861,-0.43,4064.466505,159,20.1204,{"date":239,"open":240,"high":241,"low":220,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",20.39,20.4,20.215,-0.13,-0.64,15277.8833,261,20.2115,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",20.56,20.32,20.345,-0.175,-0.85,27295.8403,394,20.4347,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",20.77,20.52,-0.2,-0.97,8829.4008,197,20.6411,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",20.95,20.68,20.72,-0.2692,-1.28,10621.3737,318,20.7814,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",21.15,20.96,20.9892,-0.0408,-0.19,166616.5217,187,21.0126,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",21.1,21.11,20.955,21.03,-0.17,-0.8,13618.8008,152,21.0079,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":154,"volume":305,"transactions":306,"vwap":307},"2026-09-18",21.14,21.23,21.12,21.2,-0.0502,16620.3757,125,21.191,{"date":309,"open":289,"high":310,"low":289,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",21.28,21.2502,0.1807,0.86,12679.461018,135,21.226,{"date":318,"open":319,"high":300,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",21.08,21.0695,0.0797,0.38,9734.7157,139,21.101,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",21.02,20.93,20.9898,-0.0974,-0.46,4762.2987,153,20.9752,{"date":337,"open":300,"high":279,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",21,21.0872,0.0572,0.27,6018.4188,168,21.0597,{"date":346,"open":347,"high":347,"low":328,"close":292,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",21.24,-0.015,-0.07,7750.6717,143,21.106,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",21.18,21.0201,21.045,-0.33,-1.54,36885.1893,339,21.0829,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":194,"percent_change":195,"volume":368,"transactions":369,"vwap":370},"2026-09-09",21.47,21.3702,21.375,9642.8303,163,21.3855,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",21.52,21.38,21.385,0.0355,0.17,5763.8763,120,21.4011,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":154,"volume":388,"transactions":389,"vwap":390},"2026-09-04",21.32,21.3998,21.31,21.3495,-0.0505,6444.2268,149,21.3484,{"date":392,"open":347,"high":393,"low":347,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",21.41,21.4,0.14,0.66,7778.391014,126,21.3507,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",21.19,21.3,21.26,0.0317,0.15,4680.0363,93,21.2588,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",21.34,21.36,21.2283,0.004,0.02,6774.6828,130,21.2731,{"date":421,"open":403,"high":422,"low":423,"close":424,"change":425,"percent_change":50,"volume":426,"transactions":427,"vwap":428},"2026-08-31",21.3128,21.195,21.2243,-0.1407,7436.560903,182,21.246,{"date":430,"open":431,"high":365,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":334,"vwap":436},"2026-08-28",21.25,21.365,-0.03,-0.14,7885.6078,21.3907,{"date":438,"open":413,"high":439,"low":413,"close":440,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",21.42,21.395,0,4089.0771,119,21.3982,{"date":446,"open":440,"high":394,"low":374,"close":440,"change":142,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",-0.09,1407.5491,99,21.4231,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",21.355,21.415,0.1697,0.8,3543.3258,86,21.4425,{"date":461,"open":439,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",21.58,21.175,21.2453,-0.2297,-1.07,30039.5008,267,21.313,{"date":471,"open":472,"high":472,"low":439,"close":473,"change":474,"percent_change":154,"volume":475,"transactions":476,"vwap":477},"2026-08-21",21.54,21.475,-0.0506,4650.5938,115,21.4849,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",21.55,21.5,21.5256,-0.1094,-0.51,3082.8848,102,21.537,{"date":489,"open":412,"high":490,"low":412,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":180,"vwap":495},"2026-08-19",21.678,21.635,0.2984,1.4,5785.8038,21.5673,{"date":497,"open":404,"high":413,"low":431,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",21.3366,0.0016,0.01,1534.7848,100,21.2891,{"date":505,"open":394,"high":439,"low":383,"close":506,"change":507,"percent_change":123,"volume":508,"transactions":509,"vwap":510},"2026-08-17",21.335,-0.125,10772.0678,227,21.3798,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",21.56,21.43,21.46,-0.1302,-0.6,9664.0848,203,21.5218,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",21.6,21.63,21.5902,0.0801,0.37,2513.2588,97,21.6207,{"date":532,"open":523,"high":523,"low":533,"close":533,"change":534,"percent_change":349,"volume":535,"transactions":536,"vwap":537},"2026-08-12",21.5101,-0.0149,2453.7778,84,21.5829,{"date":539,"open":540,"high":540,"low":533,"close":541,"change":542,"percent_change":142,"volume":543,"transactions":449,"vwap":544},"2026-08-11",21.64,21.525,-0.005,6656.0758,21.548,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":147,"volume":552,"transactions":553,"vwap":554},"2026-08-10",21.605,21.61,21.5141,21.53,-0.075,3900.41761,137,21.5664,{"date":556,"open":557,"high":558,"low":557,"close":547,"change":542,"percent_change":142,"volume":559,"transactions":560,"vwap":561},"2026-08-07",21.57,21.66,2935.9178,95,21.6223,{"date":563,"open":564,"high":564,"low":548,"close":548,"change":565,"percent_change":118,"volume":566,"transactions":567,"vwap":568},"2026-08-06",21.93,-0.0249,10936.3331,113,21.6388,{"date":570,"open":571,"high":571,"low":523,"close":572,"change":573,"percent_change":69,"volume":574,"transactions":398,"vwap":572},"2026-08-05",21.74,21.6349,0.0141,7074.0108,{"date":576,"open":480,"high":524,"low":480,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",21.6208,0.0928,0.43,4045.6088,109,21.5931,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":513},"2026-08-03",21.69,21.515,21.528,0.0209,0.1,6239.137434,128,{"date":593,"open":594,"high":594,"low":481,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",22.04,21.5071,-0.4179,-1.91,9711.6171,194,21.6493,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",21.96,21.99,21.85,21.925,0.045,0.21,5286.6738,167,21.9239,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":434,"percent_change":244,"volume":617,"transactions":618,"vwap":619},"2026-07-29",22,22.13,21.88,6959.6408,96,22.0165,{"date":621,"open":622,"high":622,"low":614,"close":623,"change":474,"percent_change":20,"volume":624,"transactions":398,"vwap":625},"2026-07-28",22.45,22.02,10689.571481,22.102,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",22.01,22.0706,21.95,0.1856,0.85,2919.006612,106,22.0103,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",22.7999,21.703,21.885,0.2399,1.11,5960.3192,103,21.8636,{"date":647,"open":648,"high":648,"low":513,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",21.72,21.6451,-0.078,-0.36,17728.1952,189,21.6645,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",21.94,21.7,21.7231,-0.0969,-0.44,4925.8575,190,21.8025,{"date":666,"open":604,"high":604,"low":667,"close":668,"change":283,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",21.76,21.82,-0.86,13386.1472,204,21.8057,{"date":674,"open":675,"high":675,"low":614,"close":628,"change":262,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",22.6,-0.9,15438.989506,161,22.1221,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":581,"vwap":688},"2026-07-17",22.33,22.19,22.21,0.13,0.59,4863.7108,22.2607,{"date":690,"open":675,"high":675,"low":623,"close":691,"change":692,"percent_change":262,"volume":693,"transactions":694,"vwap":695},"2026-07-16",22.08,-0.0442,6898.528624,122,22.097,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":406,"volume":702,"transactions":703,"vwap":704},"2026-07-15",22.3,22.055,22.1242,0.0342,2179.2528,94,22.117,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":195,"percent_change":20,"volume":711,"transactions":712,"vwap":713},"2026-07-14",22.14,22.299,22.06,22.09,10148.2297,198,22.1152,{"date":715,"open":716,"high":716,"low":707,"close":707,"change":717,"percent_change":243,"volume":718,"transactions":285,"vwap":719},"2026-07-13",22.51,-0.029,5499.548843,22.1751,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":20,"volume":725,"transactions":9,"vwap":723},"2026-07-10",22.63,22.169,-0.051,13700,{"date":727,"open":684,"high":728,"low":729,"close":728,"change":542,"percent_change":142,"volume":730,"transactions":9,"vwap":728},"2026-07-09",22.22,22.2,19000,{"date":732,"open":698,"high":698,"low":728,"close":733,"change":19,"percent_change":262,"volume":734,"transactions":9,"vwap":733},"2026-07-08",22.225,11500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":283,"percent_change":254,"volume":741,"transactions":9,"vwap":740},"2026-07-07",22.35,22.43,22.26,22.27,8300,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":349,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-06",22.53,22.42,22.46,-0.31,6200,{"date":750,"open":716,"high":744,"low":737,"close":744,"change":751,"percent_change":527,"volume":752,"transactions":9,"vwap":744},"2026-07-02",0.082,9500,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",22.79,22.39,22.448,-0.392,-1.72,86000,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":551,"percent_change":358,"volume":766,"transactions":9,"vwap":765},"2026-06-30",22.93,22.82,22.84,22900,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":406,"volume":773,"transactions":9,"vwap":771},"2026-06-29",22.98,22.87,22.915,0.034,4500,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":542,"percent_change":142,"volume":779,"transactions":9,"vwap":778},"2026-06-26",22.96,22.7,22.881,9600,{"date":781,"open":782,"high":782,"low":770,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",22.99,22.886,0.011,0.05,4900,{"date":788,"open":765,"high":789,"low":764,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",22.91,22.875,0.185,0.82,7900,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",22.8,22.61,22.69,-0.365,-1.58,32900,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",23.2,22.9,23.055,-0.145,-0.62,17500,{"date":811,"open":812,"high":804,"low":812,"close":804,"change":69,"percent_change":813,"volume":814,"transactions":9,"vwap":804},"2026-06-18",23.13,0.3,16500,{"date":816,"open":817,"high":818,"low":819,"close":812,"change":349,"percent_change":98,"volume":820,"transactions":9,"vwap":812},"2026-06-17",23.12,23.3,23.040001,2200,{"date":822,"open":782,"high":823,"low":824,"close":804,"change":825,"percent_change":377,"volume":826,"transactions":9,"vwap":804},"2026-06-16",23.28,22.81,0.04,33400,{"date":828,"open":829,"high":830,"low":789,"close":830,"change":813,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-15",23,23.16,1.31,86100,{"date":834,"open":782,"high":782,"low":824,"close":835,"change":142,"percent_change":447,"volume":836,"transactions":9,"vwap":835},"2026-06-12",22.86,7200,{"date":838,"open":755,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-06-11",22.88,22.76,0.19,0.84,900,{"date":845,"open":846,"high":846,"low":847,"close":798,"change":213,"percent_change":848,"volume":849,"transactions":9,"vwap":798},"2026-06-10",22.83,22.66,-0.26,13900,{"date":851,"open":755,"high":755,"low":777,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-09",22.75,0.065,0.29,5800,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":185,"percent_change":147,"volume":861,"transactions":9,"vwap":860},"2026-06-08",22.77,22.64,22.685,6700,{"date":863,"open":858,"high":858,"low":864,"close":865,"change":866,"percent_change":20,"volume":867,"transactions":9,"vwap":865},"2026-06-05",22.672,22.765,-0.053,12900,{"date":869,"open":764,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",22.85,22.72,22.818,0.138,0.61,20800,{"date":877,"open":846,"high":846,"low":878,"close":879,"change":880,"percent_change":881,"volume":779,"transactions":9,"vwap":879},"2026-06-03",22.67,22.68,-0.084,-0.37,{"date":883,"open":797,"high":884,"low":797,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-02",22.89,22.764,0.059,0.26,6300,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":194,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-01",23.030001,22.615,22.705,-0.04,5200,{"date":897,"open":796,"high":824,"low":777,"close":898,"change":142,"percent_change":447,"volume":899,"transactions":9,"vwap":898},"2026-05-29",22.715,16200,{"date":901,"open":902,"high":852,"low":847,"close":903,"change":853,"percent_change":854,"volume":786,"transactions":9,"vwap":903},"2026-05-28",22.73,22.735,{"date":905,"open":906,"high":906,"low":907,"close":878,"change":484,"percent_change":908,"volume":909,"transactions":9,"vwap":878},"2026-05-27",23.49,22.65,-2.2,23000,{"date":911,"open":912,"high":804,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-26",22.59,23.18,0.625,2.77,17900,{"date":918,"open":919,"high":797,"low":920,"close":921,"change":922,"percent_change":322,"volume":923,"transactions":9,"vwap":921},"2026-05-22",22.44,22.41,22.555,0.085,11400,{"date":925,"open":926,"high":716,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-21",22.281,22.28,22.47,0.205,0.92,6900,{"date":933,"open":728,"high":934,"low":935,"close":936,"change":685,"percent_change":686,"volume":937,"transactions":9,"vwap":936},"2026-05-20",22.32,22.1,22.265,15300,{"date":939,"open":728,"high":728,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-19",22.135,-0.135,-0.61,12400,{"date":945,"open":744,"high":907,"low":946,"close":740,"change":848,"percent_change":947,"volume":948,"transactions":9,"vwap":740},"2026-05-18",22.172,-1.15,36100,{"date":950,"open":840,"high":840,"low":716,"close":744,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":744},"2026-05-15",-0.387,-1.69,9100,{"date":955,"open":764,"high":956,"low":764,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-14",23.02,22.917,0.072,0.32,8200,{"date":962,"open":829,"high":829,"low":764,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-13",22.845,-0.165,-0.72,29800,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":103,"volume":973,"transactions":9,"vwap":971},"2026-05-12",23.1,22.97,23.01,-0.11,19100,{"date":975,"open":976,"high":976,"low":969,"close":817,"change":977,"percent_change":234,"volume":978,"transactions":9,"vwap":817},"2026-05-11",23.27,-0.1,35000,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":70,"volume":809,"transactions":9,"vwap":983},"2026-05-08",23.29,23.19,23.22,0.108,{"date":986,"open":818,"high":818,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-07",23.112,-0.038,-0.16,16800,{"date":992,"open":969,"high":993,"low":969,"close":994,"change":995,"percent_change":996,"volume":773,"transactions":9,"vwap":994},"2026-05-06",23.21,23.15,0.08,0.35,{"date":998,"open":812,"high":812,"low":891,"close":999,"change":1000,"percent_change":841,"volume":1001,"transactions":9,"vwap":999},"2026-05-05",23.07,0.044,10300,{"date":1003,"open":817,"high":812,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-04",23.025999,-0.094,-0.41,10000,{"date":1009,"open":1010,"high":1010,"low":1011,"close":817,"change":1012,"percent_change":887,"volume":1013,"transactions":9,"vwap":817},"2026-05-01",23.4,23.109,0.06,6500,{"date":1015,"open":994,"high":994,"low":1016,"close":1016,"change":1017,"percent_change":972,"volume":1018,"transactions":9,"vwap":1016},"2026-04-30",23.059999,-0.025,10400,{"date":1020,"open":982,"high":982,"low":1021,"close":1022,"change":1023,"percent_change":881,"volume":1024,"transactions":9,"vwap":1022},"2026-04-29",23.08,23.084999,-0.085,27400,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1027,"change":441,"percent_change":441,"volume":1029,"transactions":9,"vwap":1027},"2026-04-28",23.17,23.068001,22100,{"date":1031,"open":1032,"high":1032,"low":830,"close":1027,"change":349,"percent_change":98,"volume":741,"transactions":9,"vwap":1027},"2026-04-27",23.36,{"date":1034,"open":981,"high":818,"low":804,"close":1035,"change":195,"percent_change":43,"volume":1036,"transactions":9,"vwap":1035},"2026-04-24",23.24,9300,{"date":1038,"open":818,"high":1039,"low":981,"close":981,"change":1040,"percent_change":416,"volume":1041,"transactions":9,"vwap":981},"2026-04-23",23.33,0.005,7100,{"date":1043,"open":1044,"high":1044,"low":823,"close":1045,"change":118,"percent_change":484,"volume":773,"transactions":9,"vwap":1045},"2026-04-22",23.5,23.285,{"date":1047,"open":906,"high":1044,"low":1032,"close":1048,"change":972,"percent_change":224,"volume":748,"transactions":9,"vwap":1048},"2026-04-21",23.405,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-20",23.51,23.6,23.45,23.515,-0.116,-0.49,9400,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-17",23.72,23.61,23.631,0.051,0.22,6100,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":894,"percent_change":293,"volume":1070,"transactions":9,"vwap":1069},"2026-04-16",23.64,23.58,3800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":195,"percent_change":43,"volume":1076,"transactions":9,"vwap":1075},"2026-04-15",23.73,23.572,23.62,8700,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":734,"transactions":9,"vwap":1081},"2026-04-14",23.71,23.59,23.67,0.106,0.45,{"date":1085,"open":1052,"high":1052,"low":1086,"close":1087,"change":751,"percent_change":996,"volume":1088,"transactions":9,"vwap":1087},"2026-04-13",23.505,23.564,9900,{"date":1090,"open":1052,"high":1052,"low":1091,"close":1092,"change":1093,"percent_change":159,"volume":1094,"transactions":9,"vwap":1092},"2026-04-10",23.475,23.482,-0.058,1700,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":542,"percent_change":142,"volume":1094,"transactions":9,"vwap":1099},"2026-04-09",23.63,23.485,23.54,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":69,"percent_change":813,"volume":773,"transactions":9,"vwap":1103},"2026-04-08",23.8,23.545,{"date":1105,"open":1075,"high":1075,"low":1106,"close":1091,"change":213,"percent_change":159,"volume":960,"transactions":9,"vwap":1091},"2026-04-07",23.39,{"date":1108,"open":1080,"high":1080,"low":906,"close":1109,"change":69,"percent_change":813,"volume":1110,"transactions":9,"vwap":1109},"2026-04-06",23.535,3100,{"date":1112,"open":1113,"high":1114,"low":1010,"close":1115,"change":1116,"percent_change":1117,"volume":171,"transactions":9,"vwap":1115},"2026-04-02",23.46,23.469,23.465,0.055,0.23,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":881,"volume":741,"transactions":9,"vwap":1123},"2026-04-01",23.53,23.548,23.35,23.41,-0.086,{"date":1126,"open":1069,"high":1069,"low":906,"close":1127,"change":1128,"percent_change":959,"volume":1129,"transactions":9,"vwap":1127},"2026-03-31",23.496,0.075,4400,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-30",23.55,23.421,0.206,0.89,1900,{"date":1138,"open":1139,"high":1140,"low":994,"close":1141,"change":807,"percent_change":808,"volume":1142,"transactions":9,"vwap":1141},"2026-03-27",23.25,23.298,23.215,2600,{"date":1144,"open":1053,"high":1053,"low":1032,"close":1032,"change":213,"percent_change":848,"volume":1145,"transactions":9,"vwap":1032},"2026-03-26",2100,{"date":1147,"open":1120,"high":1120,"low":1010,"close":1148,"change":349,"percent_change":98,"volume":1149,"transactions":9,"vwap":1148},"2026-03-25",23.42,2400,{"date":1151,"open":1044,"high":1051,"low":1152,"close":906,"change":348,"percent_change":213,"volume":1153,"transactions":9,"vwap":906},"2026-03-24",23.235,5600,{"date":1155,"open":1156,"high":1156,"low":1086,"close":1086,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1086},"2026-03-23",23.65,-0.222,-0.94,3600,{"date":1161,"open":1162,"high":1162,"low":1060,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-20",23.96,23.727,-0.197,-0.82,5500,{"date":1168,"open":1102,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-19",23.95,23.785,23.924,0.164,0.69,16700,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":186,"volume":1181,"transactions":9,"vwap":1179},"2026-03-18",23.81,23.75,23.76,-0.095,1800,{"date":1183,"open":1184,"high":1184,"low":1177,"close":1185,"change":589,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-17",23.92,23.855,0.42,800,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":785,"percent_change":608,"volume":1142,"transactions":9,"vwap":1191},"2026-03-16",23.89,23.755,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":195,"percent_change":43,"volume":1196,"transactions":9,"vwap":1195},"2026-03-13",24,23.705,3200,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1191,"change":35,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1191},"2026-03-12",24.02,23.654,-0.92,4100,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":243,"percent_change":1207,"volume":1149,"transactions":9,"vwap":1206},"2026-03-11",24.049999,23.975,-0.54,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-10",24.36,24.105,-0.213,-0.88,2300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1218},"2026-03-09",24.22,24.318,24.125,0.255,1.06,3000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":942,"volume":1230,"transactions":9,"vwap":1228},"2026-03-06",23.98,24.18,23.91,24.063,-0.147,43900,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":253,"percent_change":965,"volume":1236,"transactions":9,"vwap":1235},"2026-03-05",24.32,24.16,24.21,4700,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":406,"volume":1142,"transactions":9,"vwap":1241},"2026-03-04",24.365,24.4,24.385,0.037,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-03",24.55,24.264,24.348,-0.292,-1.19,10600,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":204,"percent_change":395,"volume":1159,"transactions":9,"vwap":1255},"2026-03-02",24.75,24.61,24.64,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-27",24.609,24.605,0.049,0.2,1100,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":854,"volume":1269,"transactions":9,"vwap":1267},"2026-02-26",24.63,24.53,24.556,0.071,8600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":416,"percent_change":995,"volume":1142,"transactions":9,"vwap":1274},"2026-02-25",24.56,24.565,24.485,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":293,"volume":1281,"transactions":9,"vwap":1279},"2026-02-24",24.49,24.51,24.465,-0.041,1600,{"date":1283,"open":1266,"high":1266,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-23",24.5,24.506,-0.243,-0.98,5100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":283,"volume":1222,"transactions":9,"vwap":1294},"2026-02-20",24.66,24.8,24.62,24.749,-0.046,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":434,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-19",24.86,24.72,24.795,-0.56,2000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":527,"volume":1153,"transactions":9,"vwap":1308},"2026-02-18",24.892,25.1,24.803,24.935,0.091,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-17",24.785,24.9,24.844,0.139,0.56,27000,{"date":1319,"open":1253,"high":1292,"low":1320,"close":1321,"change":607,"percent_change":205,"volume":1159,"transactions":9,"vwap":1321},"2026-02-13",24.69,24.705,{"date":1323,"open":1266,"high":1291,"low":1324,"close":1291,"change":1117,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1291},"2026-02-12",24.48,0.94,1300,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":416,"percent_change":995,"volume":1187,"transactions":9,"vwap":1330},"2026-02-11",24.38,24.43,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1083,"volume":1338,"transactions":9,"vwap":1336},"2026-02-10",24.25,24.42,24.1,24.41,0.11,3900,{"date":1340,"open":1341,"high":1342,"low":1199,"close":1342,"change":1343,"percent_change":205,"volume":1326,"transactions":9,"vwap":1342},"2026-02-09",24.11,24.3,0.043,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":959,"volume":1350,"transactions":9,"vwap":1347},"2026-02-06",24.23,24.257,24.2,0.077,500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1226,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1226},"2026-02-05",24.19,24.229,24.08,0.125,0.52,7800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":213,"percent_change":159,"volume":1365,"transactions":9,"vwap":1364},"2026-02-04",24.075001,24.109,24.040001,24.055,23800,{"date":1367,"open":1368,"high":1369,"low":1205,"close":1369,"change":1370,"percent_change":995,"volume":1187,"transactions":9,"vwap":1369},"2026-02-03",24.07,24.115,0.019,{"date":1372,"open":1324,"high":1324,"low":1355,"close":1373,"change":866,"percent_change":35,"volume":1145,"transactions":9,"vwap":1373},"2026-02-02",24.096001,{"date":1375,"open":1234,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":20,"volume":1281,"transactions":9,"vwap":1378},"2026-01-30",24.165,24.14,24.149,-0.056,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":348,"percent_change":213,"volume":843,"transactions":9,"vwap":1383},"2026-01-29",24.171,24.205,{"date":1385,"open":1377,"high":1333,"low":1341,"close":1217,"change":349,"percent_change":1386,"volume":1070,"transactions":9,"vwap":1217},"2026-01-28",-0.29,{"date":1388,"open":1284,"high":1284,"low":1389,"close":1389,"change":1390,"percent_change":1165,"volume":1391,"transactions":9,"vwap":1389},"2026-01-27",24.29,-0.202,1500,{"date":1393,"open":1394,"high":1394,"low":1274,"close":1395,"change":1396,"percent_change":1173,"volume":1397,"transactions":9,"vwap":1395},"2026-01-26",24.76,24.492,0.167,2900,{"date":1399,"open":1210,"high":1210,"low":1389,"close":1400,"change":69,"percent_change":854,"volume":1181,"transactions":9,"vwap":1400},"2026-01-23",24.325,{"date":1402,"open":1205,"high":1403,"low":1205,"close":1403,"change":1404,"percent_change":1186,"volume":1405,"transactions":9,"vwap":1403},"2026-01-22",24.255,0.102,8900,{"date":1407,"open":1284,"high":1284,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-21",24.153,-0.067,-0.28,2500,{"date":1413,"open":1414,"high":1414,"low":1226,"close":1217,"change":1415,"percent_change":1416,"volume":990,"transactions":9,"vwap":1217},"2026-01-20",24.67,-0.455,-1.84,{"date":1418,"open":1291,"high":1419,"low":1420,"close":1421,"change":1040,"percent_change":416,"volume":1326,"transactions":9,"vwap":1421},"2026-01-16",24.7,24.65,24.675,{"date":1423,"open":1394,"high":1394,"low":1265,"close":1414,"change":69,"percent_change":1424,"volume":1262,"transactions":9,"vwap":1414},"2026-01-15",0.28,{"date":1426,"open":1293,"high":1293,"low":1427,"close":1428,"change":1429,"percent_change":1316,"volume":843,"transactions":9,"vwap":1428},"2026-01-14",24.578,24.6,0.136,{"date":1431,"open":1432,"high":1284,"low":1330,"close":1433,"change":1434,"percent_change":894,"volume":1288,"transactions":9,"vwap":1433},"2026-01-13",24.475,24.464,-0.011,{"date":1436,"open":1299,"high":1299,"low":1432,"close":1432,"change":1437,"percent_change":224,"volume":1350,"transactions":9,"vwap":1432},"2026-01-12",-0.115,{"date":1439,"open":1324,"high":1428,"low":1324,"close":1440,"change":1441,"percent_change":456,"volume":1065,"transactions":9,"vwap":1440},"2026-01-09",24.59,0.195,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1350,"transactions":9,"vwap":1445},"2026-01-08",24.37,24.395,-0.044,-0.18,{"date":1449,"open":1450,"high":1451,"low":1330,"close":1452,"change":1453,"percent_change":1012,"volume":1454,"transactions":9,"vwap":1452},"2026-01-07",24.495,24.514,24.439,0.014,27700,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":820,"transactions":9,"vwap":1458},"2026-01-06",24.35,24.425,0.12,0.49,{"date":1462,"open":1210,"high":1444,"low":1463,"close":1464,"change":1465,"percent_change":332,"volume":1466,"transactions":9,"vwap":1464},"2026-01-05",24.09,24.305,-0.113,86600,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":98,"volume":1326,"transactions":9,"vwap":1471},"2026-01-02",24.409,24.421,24.418,-0.074,{"date":1474,"open":1395,"high":1395,"low":1395,"close":1395,"change":866,"percent_change":35,"volume":1475,"transactions":9,"vwap":1395},"2025-12-31",1200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":894,"percent_change":989,"volume":1262,"transactions":9,"vwap":1480},"2025-12-30",24.57,24.58,24.545,{"date":1482,"open":1483,"high":1440,"low":1483,"close":1484,"change":1485,"percent_change":589,"volume":820,"transactions":9,"vwap":1484},"2025-12-29",24.45,24.585,0.025,{"date":1487,"open":1258,"high":1254,"low":1272,"close":1272,"change":972,"percent_change":1488,"volume":1391,"transactions":9,"vwap":1272},"2025-12-26",-0.45,{"date":1490,"open":1329,"high":1414,"low":1329,"close":1414,"change":377,"percent_change":1173,"volume":931,"transactions":9,"vwap":1414},"2025-12-24",{"date":1492,"open":1493,"high":1272,"low":1493,"close":1284,"change":1494,"percent_change":661,"volume":1214,"transactions":9,"vwap":1284},"2025-12-23",24.413,-0.109,{"date":1496,"open":1497,"high":1497,"low":1284,"close":1258,"change":243,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1258},"2025-12-22",24.74,-0.53,2800,{"date":1501,"open":1502,"high":1502,"low":1419,"close":1503,"change":1504,"percent_change":433,"volume":1505,"transactions":9,"vwap":1503},"2025-12-19",24.81,24.739,-0.007,3400,{"date":1507,"open":1428,"high":1253,"low":1428,"close":1508,"change":1429,"percent_change":1509,"volume":820,"transactions":9,"vwap":1508},"2025-12-18",24.746,0.55,{"date":1511,"open":1419,"high":1419,"low":1254,"close":1254,"change":447,"percent_change":651,"volume":1512,"transactions":9,"vwap":1254},"2025-12-17",28800,{"date":1514,"open":1254,"high":1419,"low":1478,"close":1419,"change":1515,"percent_change":1337,"volume":1159,"transactions":9,"vwap":1419},"2025-12-16",0.027,{"date":1517,"open":1518,"high":1518,"low":1484,"close":1519,"change":1520,"percent_change":1521,"volume":1411,"transactions":9,"vwap":1519},"2025-12-15",24.89,24.673,0.097,0.39,{"date":1523,"open":1284,"high":1265,"low":1284,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-12",24.576,-0.258,-1.04,7500,{"date":1529,"open":1530,"high":1298,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1391,"transactions":9,"vwap":1531},"2025-12-11",24.82,24.834,0.062,0.25,{"date":1535,"open":1255,"high":1530,"low":1255,"close":1536,"change":1537,"percent_change":1538,"volume":1136,"transactions":9,"vwap":1536},"2025-12-10",24.772,0.008,0.03,{"date":1540,"open":1299,"high":1292,"low":1299,"close":1541,"change":1542,"percent_change":841,"volume":1543,"transactions":9,"vwap":1541},"2025-12-09",24.764,0.047,4300,{"date":1545,"open":1546,"high":1546,"low":1420,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-08",24.915,24.717,-0.203,-0.81,2700,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":194,"volume":843,"transactions":9,"vwap":1554},"2025-12-05",25.040001,24.92,-0.003,{"date":1557,"open":1558,"high":1559,"low":1554,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-04",25.02,25.14,24.923,-0.142,-0.57,44200,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1533,"volume":1570,"transactions":9,"vwap":1568},"2025-12-03",24.96,25.11,25.065001,0.063,8100,{"date":1572,"open":1306,"high":1306,"low":1573,"close":1574,"change":1575,"percent_change":1006,"volume":1576,"transactions":9,"vwap":1574},"2025-12-02",24.83,25.0020008,-0.104,4200,{"date":1578,"open":1579,"high":1579,"low":1306,"close":1580,"change":1581,"percent_change":1582,"volume":793,"transactions":9,"vwap":1580},"2025-12-01",25.24,25.106,-0.185,-0.73,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1281,"transactions":9,"vwap":1586},"2025-11-28",25.42,25.291,-0.039,-0.15,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1349,"percent_change":813,"volume":843,"transactions":9,"vwap":1592},"2025-11-26",25.239,25.33,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":972,"volume":1145,"transactions":9,"vwap":1597},"2025-11-25",25.215,25.316,25.253,-0.027,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-11-24",25.453,25.571,25.26,25.28,-0.267,-1.05,7600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-21",25.51,25.69,25.4,25.547,0.111,0.44,19200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":500,"percent_change":825,"volume":1623,"transactions":9,"vwap":1622},"2025-11-20",25.35,25.47,25.329,25.436,20600,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1012,"volume":1350,"transactions":9,"vwap":1627},"2025-11-19",25.431,25.426,0.015,{"date":1630,"open":1585,"high":1631,"low":1632,"close":1632,"change":1386,"percent_change":1633,"volume":895,"transactions":9,"vwap":1632},"2025-11-18",25.45,25.411,-1.13,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1145,"transactions":9,"vwap":1639},"2025-11-17",25.62,25.78,25.59,25.701,0.266,1.05,{"date":1643,"open":1620,"high":1620,"low":1644,"close":1645,"change":118,"percent_change":224,"volume":1397,"transactions":9,"vwap":1645},"2025-11-14",25.41,25.435,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":848,"volume":1187,"transactions":9,"vwap":1649},"2025-11-13",25.64,25.555,-0.066,{"date":1652,"open":1636,"high":1653,"low":1636,"close":1654,"change":1655,"percent_change":887,"volume":1281,"transactions":9,"vwap":1654},"2025-11-12",25.756,25.621,0.067,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":224,"volume":1397,"transactions":9,"vwap":1661},"2025-11-11",25.5,25.63,25.451,25.554,-0.121,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":813,"volume":1411,"transactions":9,"vwap":1667},"2025-11-10",26.1,25.6,25.675,0.078,{"date":1670,"open":1610,"high":1671,"low":1610,"close":1671,"change":1063,"percent_change":1261,"volume":1672,"transactions":9,"vwap":1671},"2025-11-07",25.597,3300,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1316,"volume":1145,"transactions":9,"vwap":1677},"2025-11-06",25.46,25.57,25.546,0.141,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":747,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-05",25.73,25.405,-1.21,11200,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":500,"percent_change":825,"volume":1690,"transactions":9,"vwap":1689},"2025-11-04",25.85,25.7,25.715,6000,{"date":1692,"open":1693,"high":1694,"low":1688,"close":1695,"change":1696,"percent_change":1207,"volume":1166,"transactions":9,"vwap":1695},"2025-11-03",25.8,25.87,25.705,-0.139,{"date":1698,"open":1699,"high":1699,"low":1693,"close":1700,"change":1701,"percent_change":195,"volume":1702,"transactions":9,"vwap":1700},"2025-10-31",26.2,25.844,-0.012,4800,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":164,"volume":836,"transactions":9,"vwap":1707},"2025-10-30",25.95,25.854,25.856,-0.179,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1447,"volume":1136,"transactions":9,"vwap":1714},"2025-10-29",26.040001,26.089001,26.030001,26.035,-0.047,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":937,"transactions":9,"vwap":1720},"2025-10-28",26.25,25.998,26.082001,0.042,0.16,{"date":1724,"open":1665,"high":1725,"low":1726,"close":1711,"change":1727,"percent_change":70,"volume":1728,"transactions":9,"vwap":1711},"2025-10-27",26.26,25.89,0.121,14400,{"date":1730,"open":1687,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":996,"volume":1145,"transactions":9,"vwap":1733},"2025-10-24",25.93,25.84,25.919,0.09,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":747,"volume":1550,"transactions":9,"vwap":1739},"2025-10-23",25.894,25.907,25.829,-0.081,{"date":1742,"open":1694,"high":1743,"low":1694,"close":1743,"change":142,"percent_change":185,"volume":1350,"transactions":9,"vwap":1743},"2025-10-22",25.91,{"date":1745,"open":1746,"high":1705,"low":1731,"close":1731,"change":1747,"percent_change":406,"volume":1748,"transactions":9,"vwap":1731},"2025-10-21",25.948,0.038,600,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1563,"transactions":9,"vwap":1753},"2025-10-20",25.842,26.14,25.892,-0.194,-0.74,{"date":1757,"open":1681,"high":1758,"low":1681,"close":1759,"change":1017,"percent_change":977,"volume":1076,"transactions":9,"vwap":1759},"2025-10-17",26.17,26.086,{"date":1761,"open":1762,"high":1752,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":171,"transactions":9,"vwap":1763},"2025-10-16",25.86,26.111,0.181,0.7,{"date":1767,"open":1768,"high":1769,"low":1731,"close":1731,"change":1770,"percent_change":1771,"volume":748,"transactions":9,"vwap":1731},"2025-10-15",25.97,26.09,-0.088,-0.34,{"date":1773,"open":1699,"high":1774,"low":1726,"close":1775,"change":1776,"percent_change":466,"volume":1777,"transactions":9,"vwap":1775},"2025-10-14",26.21,26.018,-0.281,14300,{"date":1779,"open":1780,"high":22,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":814,"transactions":9,"vwap":1781},"2025-10-13",26,26.299,0.365,1.41,{"date":1785,"open":1786,"high":1705,"low":1786,"close":1787,"change":996,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-10",25.72,25.934,1.37,7300,{"date":1791,"open":1792,"high":1638,"low":1792,"close":1793,"change":1794,"percent_change":194,"volume":1350,"transactions":9,"vwap":1793},"2025-10-09",25.484,25.584,-0.002,{"date":1796,"open":1797,"high":1786,"low":1798,"close":1798,"change":213,"percent_change":20,"volume":1499,"transactions":9,"vwap":1798},"2025-10-08",25.68,25.586,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1370,"percent_change":69,"volume":843,"transactions":9,"vwap":1802},"2025-10-07",25.56,25.646,{"date":1804,"open":1743,"high":1743,"low":1805,"close":1806,"change":1807,"percent_change":1498,"volume":1110,"transactions":9,"vwap":1806},"2025-10-06",25.36,25.627,-0.136,{"date":1809,"open":1693,"high":1693,"low":1810,"close":1811,"change":1812,"percent_change":996,"volume":1214,"transactions":9,"vwap":1811},"2025-10-03",25.738,25.763,0.089,{"date":1814,"open":1815,"high":1786,"low":1816,"close":1817,"change":1538,"percent_change":1459,"volume":855,"transactions":9,"vwap":1817},"2025-10-02",25.71,25.67,25.674,{"date":1819,"open":1820,"high":173,"low":1821,"close":1822,"change":1823,"percent_change":1533,"volume":861,"transactions":9,"vwap":1822},"2025-10-01",26.84,25.614,25.644,0.064,{"date":1825,"open":1666,"high":1666,"low":1658,"close":1826,"change":1827,"percent_change":825,"volume":1391,"transactions":9,"vwap":1826},"2025-09-30",25.58,0.009,{"date":1829,"open":1602,"high":1602,"low":1602,"close":1602,"change":1830,"percent_change":1173,"volume":1831,"transactions":9,"vwap":1602},"2025-09-29",0.175,300,{"date":1833,"open":1631,"high":1631,"low":1834,"close":1835,"change":1063,"percent_change":1261,"volume":1836,"transactions":9,"vwap":1835},"2025-09-26",25.38,25.396,700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1840,"change":1842,"percent_change":1588,"volume":1181,"transactions":9,"vwap":1840},"2025-09-25",25.27,25.345,25.2,-0.037,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":283,"volume":1350,"transactions":9,"vwap":1846},"2025-09-24",25.37,25.382,-0.049,{"date":1849,"open":1631,"high":1631,"low":1805,"close":1626,"change":1850,"percent_change":579,"volume":1391,"transactions":9,"vwap":1626},"2025-09-23",0.109,{"date":1852,"open":1610,"high":1610,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1281,"transactions":9,"vwap":1854},"2025-09-22",25.25,25.322,-0.716,-2.75,{"date":1858,"open":1859,"high":1860,"low":1780,"close":1860,"change":1861,"percent_change":685,"volume":1836,"transactions":9,"vwap":1860},"2025-09-19",26.01,26.038,0.033,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1446,"percent_change":293,"volume":1866,"transactions":9,"vwap":1865},"2025-09-18",26.07,26.0049992,200,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":434,"volume":1350,"transactions":9,"vwap":1870},"2025-09-17",26.12,26.049,-0.036,{"date":1873,"open":1780,"high":1874,"low":1780,"close":1874,"change":1875,"percent_change":-6,"volume":1262,"transactions":9,"vwap":1874},"2025-09-16",26.084999,-0.001,{"date":1877,"open":1878,"high":1759,"low":1878,"close":1759,"change":1812,"percent_change":1879,"volume":1831,"transactions":9,"vwap":1759},"2025-09-15",26.08,0.34,{"date":1881,"open":1711,"high":1711,"low":1882,"close":1882,"change":1883,"percent_change":447,"volume":1350,"transactions":9,"vwap":1882},"2025-09-12",25.997,-0.024,{"date":1885,"open":1886,"high":1887,"low":1705,"close":1887,"change":1888,"percent_change":1064,"volume":1475,"transactions":9,"vwap":1887},"2025-09-11",25.96,26.021,0.056,{"date":1890,"open":1693,"high":1891,"low":1693,"close":1891,"change":1396,"percent_change":1892,"volume":1391,"transactions":9,"vwap":1891},"2025-09-10",25.965,0.65,{"date":1894,"open":1694,"high":1694,"low":1895,"close":1895,"change":1896,"percent_change":98,"volume":1748,"transactions":9,"vwap":1895},"2025-09-09",25.798,-0.077,{"date":1898,"open":1585,"high":1899,"low":1585,"close":1899,"change":1900,"percent_change":1901,"volume":171,"transactions":9,"vwap":1899},"2025-09-08",25.875,0.293,1.15,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1866,"transactions":9,"vwap":1905},"2025-09-05",25.54,25.582,0.277,1.09,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1521,"volume":502,"transactions":9,"vwap":1910},"2025-09-04",25.305,0.098,{"date":1913,"open":1559,"high":1914,"low":1306,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-03",25.207,0.304,1.22,400,{"date":1919,"open":1920,"high":1920,"low":1573,"close":1921,"change":1922,"percent_change":676,"volume":1499,"transactions":9,"vwap":1921},"2025-09-02",25.12,24.903,-0.227,{"date":1924,"open":1925,"high":1631,"low":1926,"close":1927,"change":1696,"percent_change":1928,"volume":1543,"transactions":9,"vwap":1927},"2025-08-29",25.08,25.063999,25.13,-0.55,{"date":1930,"open":1853,"high":1619,"low":1853,"close":1931,"change":1932,"percent_change":1135,"volume":1236,"transactions":9,"vwap":1931},"2025-08-28",25.269,0.224,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":358,"volume":1866,"transactions":9,"vwap":1935},"2025-08-27",25.045,-0.083,{"date":1938,"open":1559,"high":1559,"low":1939,"close":1940,"change":1941,"percent_change":349,"volume":1136,"transactions":9,"vwap":1940},"2025-08-26",25.059999,25.128,-0.018,{"date":1943,"open":1553,"high":1944,"low":1553,"close":1945,"change":1494,"percent_change":234,"volume":1836,"transactions":9,"vwap":1945},"2025-08-25",25.16,25.146,{"date":1947,"open":1559,"high":1948,"low":1559,"close":1948,"change":1949,"percent_change":632,"volume":1836,"transactions":9,"vwap":1948},"2025-08-22",25.255,0.212,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1410,"volume":1917,"transactions":9,"vwap":1954},"2025-08-21",25.17,24.97,25.042999,-0.071,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1747,"percent_change":406,"volume":1187,"transactions":9,"vwap":1959},"2025-08-20",25.07,25.114,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1722,"percent_change":1963,"volume":502,"transactions":9,"vwap":1962},"2025-08-19",25.076,0.64,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":171,"transactions":9,"vwap":1968},"2025-08-18",24.95,24.85,24.916,-0.502,-1.97,{"date":1972,"open":1658,"high":1658,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1350,"transactions":9,"vwap":1973},"2025-08-15",25.418,-0.129,-0.5,{"date":1977,"open":1815,"high":1815,"low":1613,"close":1613,"change":1978,"percent_change":1201,"volume":861,"transactions":9,"vwap":1613},"2025-08-14",-0.237,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1325,"volume":1985,"transactions":9,"vwap":1983},"2025-08-13",25.74,25.9,25.784,0.239,5900,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":977,"percent_change":1989,"volume":1866,"transactions":9,"vwap":1988},"2025-08-12",25.545,-0.39,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1128,"percent_change":854,"volume":1866,"transactions":9,"vwap":1994},"2025-08-11",25.65,25.66,25.645,{"date":1996,"open":1826,"high":1826,"low":1610,"close":1676,"change":1997,"percent_change":164,"volume":1998,"transactions":9,"vwap":1676},"2025-08-08",-0.178,5400,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":118,"volume":502,"transactions":9,"vwap":2001},"2025-08-07",25.748,-0.032,{"date":2004,"open":1637,"high":1637,"low":1637,"close":1637,"change":2005,"percent_change":2006,"volume":502,"transactions":9,"vwap":1637},"2025-08-06",-0.173,-0.67,{"date":2008,"open":1731,"high":1768,"low":2009,"close":2010,"change":2011,"percent_change":1083,"volume":1262,"transactions":9,"vwap":2010},"2025-08-05",25.867,25.953,0.116,{"date":2013,"open":2014,"high":2015,"low":1786,"close":2015,"change":2016,"percent_change":2017,"volume":843,"transactions":9,"vwap":2015},"2025-08-04",25.76,25.837,0.146,0.57,{"date":2019,"open":1981,"high":1687,"low":2020,"close":2020,"change":825,"percent_change":1722,"volume":1550,"transactions":9,"vwap":2020},"2025-08-01",25.691,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":69,"volume":725,"transactions":9,"vwap":2025},"2025-07-31",25.82,26.059999,25.651,0.017,{"date":2028,"open":2029,"high":2030,"low":1675,"close":2030,"change":2031,"percent_change":2032,"volume":1262,"transactions":9,"vwap":2030},"2025-07-30",25.61,25.634,0.299,1.18,{"date":2034,"open":1666,"high":1666,"low":2035,"close":2036,"change":507,"percent_change":1056,"volume":2037,"transactions":9,"vwap":2036},"2025-07-29",25.29,25.335,4000,{"date":2039,"open":1631,"high":1675,"low":2040,"close":1675,"change":2041,"percent_change":396,"volume":1350,"transactions":9,"vwap":1675},"2025-07-28",25.445,0.166,{"date":2043,"open":1603,"high":2044,"low":2045,"close":2044,"change":1555,"percent_change":194,"volume":1302,"transactions":9,"vwap":2044},"2025-07-25",25.294,25.23,{"date":2047,"open":1592,"high":1620,"low":2048,"close":2048,"change":2049,"percent_change":972,"volume":1166,"transactions":9,"vwap":2048},"2025-07-24",25.297,-0.028,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":650,"percent_change":747,"volume":502,"transactions":9,"vwap":2052},"2025-07-23",25.325,{"date":2054,"open":1632,"high":1585,"low":1612,"close":2055,"change":2056,"percent_change":2057,"volume":1475,"transactions":9,"vwap":2055},"2025-07-22",25.403,0.272,1.08,{"date":2059,"open":1841,"high":1853,"low":1927,"close":2060,"change":1370,"percent_change":995,"volume":2061,"transactions":9,"vwap":2060},"2025-07-21",25.131,9000,{"date":2063,"open":1306,"high":1927,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":1129,"transactions":9,"vwap":2065},"2025-07-18",25.049999,25.112,0.083,0.33,{"date":2069,"open":1567,"high":1920,"low":2070,"close":2070,"change":825,"percent_change":1722,"volume":1262,"transactions":9,"vwap":2070},"2025-07-17",25.028999,{"date":177,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":686,"volume":1866,"transactions":9,"vwap":2073},24.842,24.989,0.147]