[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTP":3,"stock-historical-TLTP":29,"homepage-market-summary":2189},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTP","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify TLT U.S. Treasury 12% Option Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.3103,2.508996,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.85,18.69,18.89,18.7,0.15,0.8,7901.870996,23.36,18.56,24364.63579949206,6,487,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},23.48,18961,6920688.221472,-19.53,"2025-04-28",[40,43,51,61,71,81,91,102,112,122,133,143,152,162,172,182,192,202,213,223,230,240,248,258,268,278,284,293,300,311,321,330,340,349,357,367,378,386,393,401,410,421,429,436,445,455,463,473,479,486,492,503,513,524,533,542,551,560,570,579,587,596,606,615,621,627,633,641,649,656,664,671,680,688,695,700,708,714,722,728,733,739,747,754,763,771,778,786,793,799,805,810,815,819,824,830,835,840,844,849,856,861,867,870,876,883,890,894,902,909,913,918,923,930,936,942,951,956,964,971,975,980,987,994,997,1001,1008,1015,1020,1026,1031,1036,1040,1046,1050,1055,1060,1067,1071,1077,1082,1089,1095,1102,1111,1116,1123,1130,1137,1145,1151,1155,1162,1168,1174,1179,1187,1193,1199,1205,1211,1218,1223,1229,1235,1243,1249,1255,1261,1267,1272,1276,1282,1286,1291,1294,1298,1302,1305,1311,1317,1321,1325,1329,1331,1335,1340,1344,1350,1354,1358,1364,1371,1375,1379,1386,1389,1394,1400,1403,1406,1410,1415,1420,1423,1427,1430,1435,1441,1445,1450,1456,1461,1468,1475,1481,1488,1495,1502,1509,1513,1521,1526,1533,1539,1543,1547,1553,1560,1565,1570,1575,1580,1583,1586,1591,1598,1606,1612,1620,1626,1633,1639,1644,1649,1655,1662,1668,1671,1677,1684,1688,1694,1700,1703,1706,1709,1715,1717,1721,1725,1729,1736,1742,1748,1752,1758,1766,1773,1776,1779,1784,1788,1793,1798,1803,1809,1813,1820,1824,1829,1833,1836,1841,1845,1848,1851,1856,1858,1863,1868,1875,1879,1883,1885,1890,1894,1897,1902,1908,1912,1916,1921,1924,1927,1932,1937,1942,1947,1950,1953,1958,1964,1967,1972,1975,1980,1983,1989,1993,1996,2000,2004,2009,2013,2016,2021,2023,2025,2029,2034,2038,2043,2046,2050,2053,2056,2060,2063,2067,2072,2075,2081,2084,2088,2092,2095,2101,2105,2111,2116,2120,2126,2132,2135,2140,2146,2150,2157,2159,2164,2169,2175,2178,2184],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},129,18.7986,{"date":44,"open":25,"high":45,"low":25,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-07",18.7447,-0.07,-0.37,10802.954766,162,18.6454,{"date":52,"open":53,"high":54,"low":53,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-06",18.65,18.82,18.77,0.065,0.35,18632.310949,145,18.7522,{"date":62,"open":63,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-05",18.79,18.6,18.705,-0.0669,-0.36,17190.478606,218,18.6813,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-02",18.95,18.732,18.7719,-0.0605,-0.32,23377.896458,293,18.805,{"date":82,"open":20,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-10-01",18.92,18.59,18.8324,0.0824,0.44,43927.423371,390,18.8066,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-30",18.835,18.86,18.71,18.75,-0.1231,-0.65,31774.738028,357,18.7763,{"date":103,"open":104,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-29",18.99,18.81,18.8731,-0.2969,-1.55,19805.003512,279,18.8729,{"date":113,"open":114,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-28",19.23,19.1123,19.17,-0.19,-0.98,49468.692117,464,19.158,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-25",19.355,19.37,19.2201,19.36,0.05,0.26,55059.730576,325,19.2938,{"date":134,"open":135,"high":136,"low":137,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-24",19.58,19.64,19.31,-0.27,-1.38,30619.601391,328,19.4592,{"date":144,"open":145,"high":145,"low":146,"close":135,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-23",19.83,19.54,-0.2637,-1.33,24911.04662,247,19.6126,{"date":153,"open":154,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-22",19.88,19.795,19.8437,0.0187,0.09,35635.277862,224,19.8357,{"date":163,"open":164,"high":165,"low":164,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-21",19.78,19.84,19.825,0.095,0.48,29394.129995,195,19.8119,{"date":173,"open":174,"high":175,"low":174,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-18",19.72,19.75,19.73,-0.0924,-0.47,14135.221098,152,19.7377,{"date":183,"open":184,"high":185,"low":184,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-17",19.76,19.8399,19.8224,0.1624,0.83,46338.228551,225,19.7822,{"date":193,"open":194,"high":195,"low":136,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-16",19.6552,19.755,19.66,0.04,0.2,31024.503585,284,19.6967,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-15",19.61,19.6388,19.55,19.62,-0.0225,-0.11,7677.579329,135,19.6027,{"date":214,"open":207,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-14",19.71,19.5325,19.6425,0.0225,0.11,21160.558473,256,19.6296,{"date":224,"open":175,"high":175,"low":207,"close":207,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-11",0.0045,0.02,13999.137043,132,19.6847,{"date":231,"open":232,"high":176,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-10",19.69,19.605,19.6155,-0.2145,-1.08,38175.985788,302,19.6659,{"date":241,"open":154,"high":242,"low":175,"close":145,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-09",19.92,-0.0756,-0.38,26922.613743,231,19.8407,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-08",19.99,19.89,19.9056,-0.0044,-0.02,27442.247527,180,19.9438,{"date":259,"open":260,"high":261,"low":262,"close":260,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-04",19.91,19.97,19.9,0.0461,0.23,27628.741364,171,19.936,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-03",19.94,19.949,19.8639,0.0415,0.21,20567.99999,163,19.9098,{"date":279,"open":154,"high":154,"low":164,"close":186,"change":280,"percent_change":219,"volume":281,"transactions":282,"vwap":283},"2026-09-02",0.0224,24002.215589,200,19.8172,{"date":285,"open":286,"high":251,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-01",19.81,19.8,-0.09,-0.45,17348.410243,170,19.8618,{"date":294,"open":262,"high":262,"low":286,"close":251,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-31",-0.0561,-0.28,62001.624594,455,19.8397,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-28",19.96,20,19.93,19.9461,-0.2439,-1.21,40362.561751,181,19.9608,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-27",20.21,20.225,20.19,-0.0304,-0.15,61078.953308,248,20.2164,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":317,"volume":327,"transactions":328,"vwap":329},"2026-08-26",20.2,20.2299,20.2204,-0.0296,6887.104933,107,20.2141,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-25",20.18,20.25,20.15,0.12,0.6,17523.728655,160,20.2111,{"date":341,"open":342,"high":334,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-24",20.04,20.13,0.1,0.5,30044.862946,190,20.1179,{"date":350,"open":351,"high":342,"low":303,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":266,"vwap":356},"2026-08-21",20.015,20.03,-0.0089,-0.04,33748.692186,20.0084,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":77,"volume":364,"transactions":365,"vwap":366},"2026-08-20",20.024339,20.0749,20.01,20.0389,-0.0651,21058.241895,140,20.0471,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-19",20.09,20.1499,20.081,20.104,0.2187,1.1,10614.65558,128,20.1303,{"date":379,"open":251,"high":251,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":49,"vwap":385},"2026-08-18",19.8165,19.8853,0.0853,0.43,8054.532079,19.8703,{"date":387,"open":388,"high":388,"low":287,"close":287,"change":117,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",19.95,-0.95,49172.851913,269,19.8487,{"date":394,"open":395,"high":396,"low":260,"close":250,"change":397,"percent_change":98,"volume":398,"transactions":399,"vwap":400},"2026-08-14",19.98,20.12,-0.13,27621.345431,268,19.9613,{"date":402,"open":403,"high":332,"low":404,"close":396,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-13",20.0609,20.06,0.1452,0.73,47766.722047,242,20.1244,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-12",20.0162,20.0499,19.965,19.9748,-0.0102,-0.05,20502.6503,178,20.0071,{"date":422,"open":423,"high":423,"low":302,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":419,"vwap":428},"2026-08-11",20.0349,19.985,0.005,0.03,13079.129377,19.9965,{"date":430,"open":361,"high":362,"low":302,"close":395,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-10",-0.1202,-0.6,26378.844169,267,19.9888,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":274,"volume":442,"transactions":443,"vwap":444},"2026-08-07",20.16,20.0401,20.1002,0.042,14431.1494,204,20.0957,{"date":446,"open":447,"high":448,"low":351,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-06",20.07,20.1,20.0582,-0.0518,-0.26,12404.661721,151,20.0793,{"date":456,"open":396,"high":457,"low":369,"close":458,"change":459,"percent_change":198,"volume":460,"transactions":461,"vwap":462},"2026-08-05",20.14,20.11,0.0402,41027.288152,185,20.1108,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",20.02,20.089,20.0698,0.0798,0.4,37304.094702,257,20.054,{"date":474,"open":250,"high":475,"low":388,"close":250,"change":197,"percent_change":198,"volume":476,"transactions":477,"vwap":478},"2026-08-03",20.0264,44414.320504,340,19.9753,{"date":480,"open":465,"high":465,"low":481,"close":388,"change":209,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-31",19.85,-0.55,42722.154711,531,19.9081,{"date":487,"open":369,"high":488,"low":361,"close":404,"change":451,"percent_change":489,"volume":490,"transactions":30,"vwap":491},"2026-07-30",20.109,-1.28,36640.1366,20.0588,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-29",20.53,20.5499,20.26,20.32,-0.2269,-1.1,85876.128677,432,20.4407,{"date":504,"open":494,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-28",20.585,20.47,20.5469,0.0619,0.3,56216.783734,289,20.5211,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-27",20.42,20.56,20.4,20.485,0.1126,0.55,135697.549024,619,20.457,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":274,"volume":531,"transactions":532,"vwap":517},"2026-07-24",20.3835,20.4499,20.37,20.3724,0.0424,5190.842477,96,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":46,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-23",20.36,20.28,20.33,-0.34,15051.776212,114,20.3081,{"date":543,"open":544,"high":545,"low":546,"close":517,"change":354,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-22",20.41,20.45,20.38,-0.2,23216.552615,167,20.4165,{"date":552,"open":553,"high":553,"low":515,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-21",20.55,20.44,-0.0682,-0.33,11631.834731,232,20.4758,{"date":561,"open":553,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-20",20.59,20.4701,20.5082,-0.1218,-0.59,75345.427139,429,20.5072,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":87,"volume":577,"transactions":376,"vwap":578},"2026-07-17",20.66,20.69,20.6299,20.63,0.0911,8108.127933,20.6456,{"date":580,"open":581,"high":516,"low":518,"close":582,"change":583,"percent_change":397,"volume":584,"transactions":585,"vwap":586},"2026-07-16",20.52,20.5389,-0.0259,3420.79793,101,20.5263,{"date":588,"open":516,"high":589,"low":590,"close":591,"change":592,"percent_change":21,"volume":593,"transactions":594,"vwap":595},"2026-07-15",20.61,20.555,20.5648,0.0298,8199.249812,133,20.5546,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":532,"vwap":605},"2026-07-14",20.57,20.6,20.5,20.535,0.0522,0.25,34921.439743,20.5345,{"date":607,"open":600,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-13",20.539,20.4828,-0.1022,-0.5,4046.806921,136,20.5031,{"date":616,"open":562,"high":589,"low":617,"close":505,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":505},"2026-07-10",20.54,0.035,0.17,11600,{"date":622,"open":623,"high":575,"low":494,"close":553,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":553},"2026-07-09",20.545,0.016,0.08,13200,{"date":628,"open":553,"high":553,"low":506,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-08",20.534,-0.086,-0.42,22400,{"date":634,"open":635,"high":636,"low":599,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-07",20.68,20.699,20.62,-0.145,-0.7,12300,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":46,"volume":648,"transactions":9,"vwap":646},"2026-07-06",20.73,20.78,20.71,20.765,-0.015,31300,{"date":650,"open":651,"high":652,"low":653,"close":644,"change":654,"percent_change":317,"volume":655,"transactions":9,"vwap":644},"2026-07-02",20.79,20.859,20.77,-0.032,3100,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-01",20.75,20.87,20.812,-0.122,-0.58,9000,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-30",21.08,20.934,-0.226,-1.07,16600,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-29",21.14,21.17,21.104,21.16,-0.194,-0.91,17400,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-26",21.26,21.385,21.354,0.014,0.07,17800,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-25",21.3,21.37,21.34,0,115500,{"date":696,"open":690,"high":692,"low":697,"close":692,"change":198,"percent_change":698,"volume":699,"transactions":9,"vwap":692},"2026-06-24",21.28,0.95,14400,{"date":701,"open":702,"high":703,"low":704,"close":673,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":673},"2026-06-23",21.091,21.149,21.09,0.072,0.34,13000,{"date":709,"open":676,"high":676,"low":710,"close":711,"change":712,"percent_change":662,"volume":713,"transactions":9,"vwap":711},"2026-06-22",21.040001,21.068001,-0.123,10200,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":693,"volume":721,"transactions":9,"vwap":719},"2026-06-18",21.19,21.24,21.15,21.191,0.001,8500,{"date":723,"open":724,"high":725,"low":724,"close":716,"change":344,"percent_change":726,"volume":727,"transactions":9,"vwap":716},"2026-06-17",21.1,21.2,0.47,5800,{"date":729,"open":666,"high":730,"low":731,"close":704,"change":618,"percent_change":619,"volume":732,"transactions":9,"vwap":704},"2026-06-16",21.18,21.07,22600,{"date":734,"open":724,"high":735,"low":736,"close":737,"change":226,"percent_change":344,"volume":738,"transactions":9,"vwap":737},"2026-06-15",21.101,21.049999,21.055,7300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":417,"volume":746,"transactions":9,"vwap":744},"2026-06-12",21.014999,21.325,20.97,21.035,-0.01,8100,{"date":748,"open":749,"high":666,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-11",20.88,21.045,0.18,0.86,13800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-10",20.92,20.93,20.835,20.865,-0.043,-0.21,4000,{"date":764,"open":765,"high":756,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-09",20.9,20.81,20.908,0.108,0.52,33100,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":67,"volume":777,"transactions":9,"vwap":775},"2026-06-08",20.89,20.96,20.8,-0.075,24900,{"date":779,"open":780,"high":774,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-05",20.84,20.811,20.875,-0.1,-0.48,82300,{"date":787,"open":788,"high":789,"low":774,"close":790,"change":791,"percent_change":264,"volume":792,"transactions":9,"vwap":790},"2026-06-04",20.98,21.02,20.975,0.049,9900,{"date":794,"open":743,"high":743,"low":795,"close":796,"change":797,"percent_change":138,"volume":798,"transactions":9,"vwap":796},"2026-06-03",20.891,20.926,-0.057,10500,{"date":800,"open":801,"high":801,"low":774,"close":802,"change":803,"percent_change":804,"volume":670,"transactions":9,"vwap":802},"2026-06-02",21.0049992,20.983,0.088,0.42,{"date":806,"open":653,"high":757,"low":807,"close":808,"change":226,"percent_change":344,"volume":809,"transactions":9,"vwap":808},"2026-06-01",20.617,20.895,14000,{"date":811,"open":808,"high":812,"low":659,"close":782,"change":813,"percent_change":254,"volume":814,"transactions":9,"vwap":782},"2026-05-29",20.94,-0.005,16400,{"date":816,"open":759,"high":765,"low":817,"close":749,"change":547,"percent_change":389,"volume":818,"transactions":9,"vwap":749},"2026-05-28",20.842,13600,{"date":820,"open":821,"high":821,"low":736,"close":666,"change":822,"percent_change":274,"volume":823,"transactions":9,"vwap":666},"2026-05-27",21.11,0.045,9500,{"date":825,"open":731,"high":666,"low":826,"close":744,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":744},"2026-05-26",20.997,0.085,0.41,15600,{"date":831,"open":788,"high":788,"low":749,"close":832,"change":335,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-22",20.95,0.58,15700,{"date":836,"open":573,"high":659,"low":573,"close":837,"change":197,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-21",20.83,0.19,33600,{"date":841,"open":572,"high":651,"low":562,"close":651,"change":838,"percent_change":842,"volume":843,"transactions":9,"vwap":651},"2026-05-20",0.92,29800,{"date":845,"open":599,"high":846,"low":581,"close":599,"change":397,"percent_change":847,"volume":848,"transactions":9,"vwap":599},"2026-05-19",20.64,-0.63,23500,{"date":850,"open":851,"high":852,"low":853,"close":643,"change":854,"percent_change":128,"volume":855,"transactions":9,"vwap":643},"2026-05-18",20.74,20.755,20.67,0.01,42100,{"date":857,"open":780,"high":780,"low":858,"close":858,"change":859,"percent_change":139,"volume":860,"transactions":9,"vwap":858},"2026-05-15",20.72,-0.29,408700,{"date":862,"open":821,"high":863,"low":864,"close":864,"change":865,"percent_change":288,"volume":866,"transactions":9,"vwap":864},"2026-05-14",21.136,21.01,-0.018,17000,{"date":868,"open":864,"high":736,"low":774,"close":869,"change":760,"percent_change":547,"volume":670,"transactions":9,"vwap":869},"2026-05-13",21.028,{"date":871,"open":673,"high":673,"low":736,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-12",21.070999,-0.119,-0.56,10300,{"date":877,"open":725,"high":878,"low":879,"close":716,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":716},"2026-05-11",21.29,21.13,-0.084,-0.39,19100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":804,"volume":818,"transactions":9,"vwap":888},"2026-05-08",21.25,21.31,21.242,21.274,0.089,{"date":891,"open":878,"high":878,"low":718,"close":892,"change":46,"percent_change":556,"volume":893,"transactions":9,"vwap":892},"2026-05-07",21.185,15500,{"date":895,"open":896,"high":697,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-06",21.21,21.184,21.255,0.129,0.61,15900,{"date":903,"open":666,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-05-05",21.126,21.065001,0.111,0.53,19700,{"date":910,"open":673,"high":673,"low":788,"close":741,"change":911,"percent_change":451,"volume":912,"transactions":9,"vwap":741},"2026-05-04",-0.055,18600,{"date":914,"open":915,"high":674,"low":916,"close":731,"change":197,"percent_change":838,"volume":917,"transactions":9,"vwap":731},"2026-05-01",21,20.99,22100,{"date":919,"open":879,"high":879,"low":864,"close":920,"change":921,"percent_change":922,"volume":620,"transactions":9,"vwap":920},"2026-04-30",21.030001,-0.052,-0.25,{"date":924,"open":716,"high":716,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-29",21.059999,21.082001,-0.383,-1.78,14500,{"date":931,"open":932,"high":932,"low":683,"close":933,"change":934,"percent_change":686,"volume":935,"transactions":9,"vwap":933},"2026-04-28",21.48,21.465,0.015,16300,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":783,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-27",21.54,21.45,-0.46,20800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-24",21.52,21.58,21.443,21.55,0.066,0.31,23300,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":760,"percent_change":547,"volume":912,"transactions":9,"vwap":955},"2026-04-23",21.61,21.47,21.484,{"date":957,"open":958,"high":953,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-22",21.585,21.51,21.527,0.027,0.13,55800,{"date":965,"open":966,"high":967,"low":932,"close":968,"change":776,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-21",21.575,21.59,21.5,-0.35,12800,{"date":972,"open":973,"high":967,"low":973,"close":966,"change":745,"percent_change":417,"volume":974,"transactions":9,"vwap":966},"2026-04-20",21.53,14200,{"date":976,"open":966,"high":953,"low":973,"close":958,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":958},"2026-04-17",0.136,0.63,12100,{"date":981,"open":945,"high":945,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-16",21.4,21.449,-0.095,-0.44,11100,{"date":988,"open":989,"high":989,"low":968,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-15",21.6,21.544,-0.031,-0.14,9300,{"date":995,"open":954,"high":989,"low":954,"close":966,"change":167,"percent_change":87,"volume":996,"transactions":9,"vwap":966},"2026-04-14",14800,{"date":998,"open":932,"high":999,"low":1000,"close":932,"change":854,"percent_change":128,"volume":798,"transactions":9,"vwap":932},"2026-04-13",21.501,21.42,{"date":1002,"open":1003,"high":1004,"low":1005,"close":954,"change":1006,"percent_change":417,"volume":1007,"transactions":9,"vwap":954},"2026-04-10",21.44,21.49,21.43,-0.011,7400,{"date":1009,"open":1004,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":288,"volume":1014,"transactions":9,"vwap":1012},"2026-04-09",21.57,21.41,21.481,-0.019,15400,{"date":1016,"open":938,"high":1017,"low":1018,"close":968,"change":1019,"percent_change":274,"volume":721,"transactions":9,"vwap":968},"2026-04-08",21.566,21.485,0.046,{"date":1021,"open":1022,"high":1023,"low":886,"close":1023,"change":1024,"percent_change":197,"volume":1025,"transactions":9,"vwap":1023},"2026-04-07",21.39,21.454,0.009,9800,{"date":1027,"open":982,"high":954,"low":982,"close":1028,"change":1029,"percent_change":354,"volume":1030,"transactions":9,"vwap":1028},"2026-04-06",21.445,-0.009,5400,{"date":1032,"open":1000,"high":932,"low":1011,"close":1023,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1023},"2026-04-02",0.069,0.32,6100,{"date":1037,"open":1038,"high":1000,"low":1038,"close":683,"change":647,"percent_change":46,"volume":1039,"transactions":9,"vwap":683},"2026-04-01",21.371,4900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":982,"change":693,"percent_change":693,"volume":1045,"transactions":9,"vwap":982},"2026-03-31",21.391,21.46,21.35,10600,{"date":1047,"open":1044,"high":1011,"low":1048,"close":982,"change":693,"percent_change":693,"volume":1049,"transactions":9,"vwap":982},"2026-03-30",21.33,17600,{"date":1051,"open":982,"high":954,"low":1052,"close":982,"change":1053,"percent_change":874,"volume":1054,"transactions":9,"vwap":982},"2026-03-27",21.326,-0.12,10800,{"date":1056,"open":945,"high":967,"low":1043,"close":944,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":944},"2026-03-26",-0.094,-0.43,41300,{"date":1061,"open":1062,"high":1062,"low":989,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-25",21.63,21.614,0.144,0.67,5300,{"date":1068,"open":1011,"high":959,"low":982,"close":954,"change":1069,"percent_change":296,"volume":1070,"transactions":9,"vwap":954},"2026-03-24",-0.06,6600,{"date":1072,"open":944,"high":1073,"low":939,"close":973,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":973},"2026-03-23",21.583,0.119,0.56,98900,{"date":1078,"open":953,"high":953,"low":982,"close":1079,"change":67,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-20",21.411,-1.65,20000,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":978,"volume":1088,"transactions":9,"vwap":1086},"2026-03-19",21.634,21.78,21.771,0.137,4300,{"date":1090,"open":1091,"high":1092,"low":1062,"close":1084,"change":1093,"percent_change":1094,"volume":798,"transactions":9,"vwap":1084},"2026-03-18",21.69,21.72,-0.112,-0.52,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":469,"volume":1101,"transactions":9,"vwap":1099},"2026-03-17",21.706,21.76,21.746,0.086,5500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-16",21.65,21.7,21.641,21.66,0.16,0.74,21800,{"date":1112,"open":1113,"high":1114,"low":968,"close":968,"change":992,"percent_change":98,"volume":1115,"transactions":9,"vwap":968},"2026-03-13",21.62,21.67,42400,{"date":1117,"open":1118,"high":1119,"low":989,"close":1120,"change":1121,"percent_change":922,"volume":1122,"transactions":9,"vwap":1120},"2026-03-12",21.615,21.675,21.64,-0.054,10700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":307,"volume":1129,"transactions":9,"vwap":1127},"2026-03-11",21.86,21.68,21.694,-0.266,16000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":397,"percent_change":566,"volume":1136,"transactions":9,"vwap":1135},"2026-03-10",22.056999,22.08,21.95,21.96,7200,{"date":1138,"open":1134,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-09",22.14,21.91,22.09,0.14,0.64,16800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1134,"change":354,"percent_change":1150,"volume":970,"transactions":9,"vwap":1134},"2026-03-06",21.9,22.069,21.85,-0.18,{"date":1152,"open":1140,"high":1153,"low":1140,"close":1154,"change":397,"percent_change":566,"volume":777,"transactions":9,"vwap":1154},"2026-03-05",22.049999,21.99,{"date":1156,"open":1157,"high":1158,"low":1133,"close":1159,"change":1160,"percent_change":992,"volume":1161,"transactions":9,"vwap":1159},"2026-03-04",22.091,22.19,22.12,-0.03,42900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":46,"percent_change":77,"volume":1122,"transactions":9,"vwap":1167},"2026-03-03",22.13,22.21,22.02,22.15,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":397,"percent_change":662,"volume":1173,"transactions":9,"vwap":1172},"2026-03-02",22.33,22.18,22.22,16100,{"date":1175,"open":1170,"high":1176,"low":1170,"close":1177,"change":745,"percent_change":354,"volume":1178,"transactions":9,"vwap":1177},"2026-02-27",22.42,22.35,40300,{"date":1180,"open":1177,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-26",22.385,22.31,22.36,-0.175,-0.78,14900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":618,"percent_change":1108,"volume":1035,"transactions":9,"vwap":1192},"2026-02-25",22.51,22.56,22.49,22.535,{"date":1194,"open":1189,"high":1195,"low":1196,"close":1197,"change":693,"percent_change":693,"volume":1198,"transactions":9,"vwap":1197},"2026-02-24",22.7,22.47,22.5,19900,{"date":1200,"open":1201,"high":1202,"low":1176,"close":1197,"change":344,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1197},"2026-02-23",22.44,22.53,0.45,38500,{"date":1206,"open":1202,"high":1202,"low":1207,"close":1208,"change":1209,"percent_change":138,"volume":1210,"transactions":9,"vwap":1208},"2026-02-20",22.26,22.4,-0.061,37100,{"date":1212,"open":1213,"high":1197,"low":1214,"close":1215,"change":1216,"percent_change":128,"volume":1217,"transactions":9,"vwap":1215},"2026-02-19",22.45,22.415,22.461,0.011,9100,{"date":1219,"open":1189,"high":1220,"low":1201,"close":1213,"change":417,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1213},"2026-02-18",22.55,-0.22,16500,{"date":1224,"open":1225,"high":1226,"low":1213,"close":1197,"change":128,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1197},"2026-02-17",22.465,22.523,0.22,29600,{"date":1230,"open":1231,"high":1232,"low":1208,"close":1213,"change":219,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1213},"2026-02-13",22.43,22.48,0.49,95000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":769,"volume":1242,"transactions":9,"vwap":1240},"2026-02-12",22.28,22.397,22.265,22.34,0.115,42000,{"date":1244,"open":1245,"high":1207,"low":1246,"close":1247,"change":911,"percent_change":922,"volume":1248,"transactions":9,"vwap":1247},"2026-02-11",22.25,22.2,22.225,11200,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1237,"change":1253,"percent_change":1254,"volume":1054,"transactions":9,"vwap":1237},"2026-02-10",22.235,22.289,0.169,0.76,{"date":1256,"open":1257,"high":1139,"low":1257,"close":1258,"change":1259,"percent_change":1142,"volume":1260,"transactions":9,"vwap":1258},"2026-02-09",21.98,22.111,0.031,11400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1133,"change":197,"percent_change":751,"volume":1266,"transactions":9,"vwap":1133},"2026-02-06",22.094999,22.119,22.030001,5700,{"date":1268,"open":1166,"high":1269,"low":1270,"close":1271,"change":1142,"percent_change":1143,"volume":901,"transactions":9,"vwap":1271},"2026-02-05",22.098,21.94,22.040001,{"date":1273,"open":1125,"high":1274,"low":1275,"close":1147,"change":226,"percent_change":158,"volume":792,"transactions":9,"vwap":1147},"2026-02-04",21.93,21.844,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":854,"percent_change":128,"volume":1281,"transactions":9,"vwap":1279},"2026-02-03",21.84,21.88,21.82,12200,{"date":1283,"open":1166,"high":1166,"low":1278,"close":1284,"change":1069,"percent_change":138,"volume":1285,"transactions":9,"vwap":1284},"2026-02-02",21.87,22000,{"date":1287,"open":1288,"high":1289,"low":1140,"close":1274,"change":288,"percent_change":1290,"volume":1122,"transactions":9,"vwap":1274},"2026-01-30",21.963,22.01,-0.41,{"date":1292,"open":1274,"high":1265,"low":1147,"close":1166,"change":547,"percent_change":1293,"volume":935,"transactions":9,"vwap":1166},"2026-01-29",-0.9,{"date":1295,"open":1165,"high":1296,"low":1167,"close":1172,"change":226,"percent_change":158,"volume":1297,"transactions":9,"vwap":1172},"2026-01-28",22.24,24700,{"date":1299,"open":1240,"high":1240,"low":1246,"close":1246,"change":209,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1246},"2026-01-27",-0.49,8000,{"date":1303,"open":1304,"high":1183,"low":1304,"close":1182,"change":197,"percent_change":751,"volume":753,"transactions":9,"vwap":1182},"2026-01-26",22.3,{"date":1306,"open":1158,"high":1307,"low":1308,"close":1309,"change":962,"percent_change":1310,"volume":993,"transactions":9,"vwap":1309},"2026-01-23",22.29,22.147,22.27,0.59,{"date":1312,"open":1313,"high":1158,"low":1314,"close":1139,"change":625,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1139},"2026-01-22",22.16,22.059999,0.36,42700,{"date":1318,"open":1134,"high":1319,"low":1134,"close":1314,"change":158,"percent_change":828,"volume":1320,"transactions":9,"vwap":1314},"2026-01-21",22.1,30100,{"date":1322,"open":1257,"high":1166,"low":1147,"close":1323,"change":1324,"percent_change":236,"volume":1081,"transactions":9,"vwap":1323},"2026-01-20",21.97,-0.24,{"date":1326,"open":1207,"high":1309,"low":1313,"close":1165,"change":1327,"percent_change":67,"volume":1328,"transactions":9,"vwap":1165},"2026-01-16",-0.08,24300,{"date":1330,"open":1304,"high":1182,"low":1207,"close":1307,"change":426,"percent_change":962,"volume":929,"transactions":9,"vwap":1307},"2026-01-15",{"date":1332,"open":1164,"high":1304,"low":1164,"close":1207,"change":335,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1207},"2026-01-14",0.54,5000,{"date":1336,"open":1337,"high":1338,"low":1141,"close":1139,"change":854,"percent_change":128,"volume":1339,"transactions":9,"vwap":1139},"2026-01-13",22.11,22.17,8400,{"date":1341,"open":1342,"high":1158,"low":1271,"close":1164,"change":226,"percent_change":158,"volume":1343,"transactions":9,"vwap":1164},"2026-01-12",22.07,11000,{"date":1345,"open":1289,"high":1346,"low":1347,"close":1337,"change":1348,"percent_change":706,"volume":1349,"transactions":9,"vwap":1337},"2026-01-09",22.124,22,0.075,8300,{"date":1351,"open":1347,"high":1153,"low":1347,"close":1352,"change":1353,"percent_change":859,"volume":829,"transactions":9,"vwap":1352},"2026-01-08",22.035,-0.065,{"date":1355,"open":1356,"high":1164,"low":1314,"close":1319,"change":167,"percent_change":383,"volume":1357,"transactions":9,"vwap":1319},"2026-01-07",22.104,10000,{"date":1359,"open":1154,"high":1265,"low":1360,"close":1361,"change":1362,"percent_change":547,"volume":1363,"transactions":9,"vwap":1361},"2026-01-06",21.92,22.0049992,-0.045,34000,{"date":1365,"open":1347,"high":1366,"low":1367,"close":1153,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1153},"2026-01-05",22.051001,21.951,0.06,0.27,11500,{"date":1372,"open":1314,"high":1314,"low":1270,"close":1154,"change":417,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1154},"2026-01-02",-0.23,26700,{"date":1376,"open":1319,"high":1171,"low":1289,"close":1271,"change":1377,"percent_change":178,"volume":1378,"transactions":9,"vwap":1271},"2025-12-31",-0.105,24200,{"date":1380,"open":1246,"high":1381,"low":1319,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-30",22.23,22.145,-0.245,-1.09,36000,{"date":1387,"open":1240,"high":1176,"low":1240,"close":1388,"change":686,"percent_change":949,"volume":1228,"transactions":9,"vwap":1388},"2025-12-29",22.39,{"date":1390,"open":1391,"high":1208,"low":1309,"close":1392,"change":865,"percent_change":1327,"volume":1393,"transactions":9,"vwap":1392},"2025-12-26",22.38,22.32,34400,{"date":1395,"open":1304,"high":1396,"low":1307,"close":1397,"change":1398,"percent_change":619,"volume":1399,"transactions":9,"vwap":1397},"2025-12-24",22.37,22.338,0.038,8800,{"date":1401,"open":1165,"high":1182,"low":1158,"close":1304,"change":686,"percent_change":949,"volume":1402,"transactions":9,"vwap":1304},"2025-12-23",23900,{"date":1404,"open":1381,"high":1207,"low":1158,"close":1381,"change":1405,"percent_change":1053,"volume":1129,"transactions":9,"vwap":1381},"2025-12-22",-0.027,{"date":1407,"open":1296,"high":1182,"low":1251,"close":1408,"change":1362,"percent_change":547,"volume":1409,"transactions":9,"vwap":1408},"2025-12-19",22.257,7100,{"date":1411,"open":1307,"high":1392,"low":1239,"close":1412,"change":1413,"percent_change":168,"volume":1414,"transactions":9,"vwap":1412},"2025-12-18",22.302,0.107,6700,{"date":1416,"open":1172,"high":1172,"low":1139,"close":1417,"change":1418,"percent_change":1160,"volume":1419,"transactions":9,"vwap":1417},"2025-12-17",22.195,-0.006,11800,{"date":1421,"open":1159,"high":1172,"low":1337,"close":1422,"change":625,"percent_change":1315,"volume":640,"transactions":9,"vwap":1422},"2025-12-16",22.201,{"date":1424,"open":1158,"high":1158,"low":1425,"close":1426,"change":1216,"percent_change":128,"volume":663,"transactions":9,"vwap":1426},"2025-12-15",22.091999,22.121,{"date":1428,"open":1167,"high":1167,"low":1133,"close":1337,"change":547,"percent_change":1293,"volume":1429,"transactions":9,"vwap":1337},"2025-12-12",13300,{"date":1431,"open":1182,"high":1225,"low":1432,"close":1182,"change":1433,"percent_change":751,"volume":1434,"transactions":9,"vwap":1182},"2025-12-11",22.305,0.041,24100,{"date":1436,"open":1437,"high":1392,"low":1207,"close":1438,"change":1439,"percent_change":509,"volume":1440,"transactions":9,"vwap":1438},"2025-12-10",22.267,22.269,0.067,8900,{"date":1442,"open":1245,"high":1207,"low":1417,"close":1443,"change":1444,"percent_change":1142,"volume":814,"transactions":9,"vwap":1443},"2025-12-09",22.202,0.032,{"date":1446,"open":1381,"high":1447,"low":1133,"close":1338,"change":1448,"percent_change":77,"volume":1449,"transactions":9,"vwap":1338},"2025-12-08",22.242,-0.071,57500,{"date":1451,"open":1170,"high":1452,"low":1246,"close":1453,"change":1454,"percent_change":178,"volume":1455,"transactions":9,"vwap":1453},"2025-12-05",22.349,22.241,-0.106,7500,{"date":1457,"open":1213,"high":1213,"low":1240,"close":1458,"change":1459,"percent_change":940,"volume":1460,"transactions":9,"vwap":1458},"2025-12-04",22.347,-0.104,19800,{"date":1462,"open":1213,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1369,"volume":1467,"transactions":9,"vwap":1465},"2025-12-03",22.486,22.393,22.451,0.061,6200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1388,"change":1473,"percent_change":625,"volume":1474,"transactions":9,"vwap":1388},"2025-12-02",22.339,22.449,22.312,0.019,8700,{"date":1476,"open":1231,"high":1231,"low":1170,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-01",22.371,-0.232,-1.03,20500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":783,"volume":663,"transactions":9,"vwap":1486},"2025-11-28",22.57,22.65,22.54,22.603,-0.022,{"date":1489,"open":1483,"high":1484,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-26",22.537,22.625,-0.191,-0.84,41800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":822,"percent_change":198,"volume":1501,"transactions":9,"vwap":1500},"2025-11-25",22.844,22.86,22.815,22.816,23400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":625,"percent_change":57,"volume":1508,"transactions":9,"vwap":1507},"2025-11-24",22.76,22.82,22.72,22.771,25700,{"date":1510,"open":1195,"high":1511,"low":1484,"close":1512,"change":618,"percent_change":21,"volume":979,"transactions":9,"vwap":1512},"2025-11-21",22.71,22.691,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":383,"volume":1520,"transactions":9,"vwap":1518},"2025-11-20",22.59,22.68,22.58,22.656,0.096,10900,{"date":1522,"open":1190,"high":1484,"low":1523,"close":1190,"change":1524,"percent_change":117,"volume":1525,"transactions":9,"vwap":1190},"2025-11-19",22.52,-0.042,10100,{"date":1527,"open":1528,"high":1529,"low":1190,"close":1530,"change":1531,"percent_change":854,"volume":1532,"transactions":9,"vwap":1530},"2025-11-18",22.615,22.64,22.602,0.002,14600,{"date":1534,"open":1190,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":619,"volume":1467,"transactions":9,"vwap":1537},"2025-11-17",22.63,22.516,22.6,0.039,{"date":1540,"open":1541,"high":1541,"low":1197,"close":1542,"change":873,"percent_change":1094,"volume":792,"transactions":9,"vwap":1542},"2025-11-14",22.81,22.561,{"date":1544,"open":1195,"high":1545,"low":1516,"close":1516,"change":209,"percent_change":784,"volume":1546,"transactions":9,"vwap":1516},"2025-11-13",22.77,12600,{"date":1548,"open":1545,"high":1549,"low":1550,"close":1551,"change":197,"percent_change":751,"volume":1552,"transactions":9,"vwap":1551},"2025-11-12",22.85,22.737,22.79,19000,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1285,"transactions":9,"vwap":1557},"2025-11-11",22.84,22.73,22.75,0.084,0.37,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":813,"percent_change":254,"volume":732,"transactions":9,"vwap":1564},"2025-11-10",22.708,22.62,22.666,{"date":1566,"open":1485,"high":1504,"low":1485,"close":1567,"change":1568,"percent_change":451,"volume":1569,"transactions":9,"vwap":1567},"2025-11-07",22.671,-0.059,11700,{"date":1571,"open":1535,"high":1572,"low":1535,"close":1556,"change":1227,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1556},"2025-11-06",22.74,0.98,12000,{"date":1576,"open":1577,"high":1577,"low":1197,"close":1189,"change":1578,"percent_change":389,"volume":1579,"transactions":9,"vwap":1189},"2025-11-05",22.699,-0.215,18800,{"date":1581,"open":1195,"high":1545,"low":1516,"close":1582,"change":167,"percent_change":804,"volume":1030,"transactions":9,"vwap":1582},"2025-11-04",22.725,{"date":1584,"open":1517,"high":1195,"low":1517,"close":1535,"change":783,"percent_change":985,"volume":1585,"transactions":9,"vwap":1535},"2025-11-03",6900,{"date":1587,"open":1555,"high":1555,"low":1588,"close":1556,"change":1448,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1556},"2025-10-31",22.703,-0.31,18300,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1281,"transactions":9,"vwap":1595},"2025-10-30",22.758,22.88,22.801,-0.343,-1.48,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-10-29",23.32,23.09,23.144,-0.171,-0.73,49100,{"date":1607,"open":1608,"high":24,"low":1609,"close":1610,"change":1611,"percent_change":335,"volume":1474,"transactions":9,"vwap":1610},"2025-10-28",23.319,23.3,23.315,0.029,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":87,"volume":1619,"transactions":9,"vwap":1617},"2025-10-27",23.19,23.31,23.12,23.286,0.101,22800,{"date":1621,"open":1622,"high":1623,"low":1601,"close":1624,"change":813,"percent_change":254,"volume":1625,"transactions":9,"vwap":1624},"2025-10-24",23.192,23.25,23.185,25800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1614,"change":1631,"percent_change":1058,"volume":1632,"transactions":9,"vwap":1614},"2025-10-23",23.23,23.24,23.11,-0.101,33400,{"date":1634,"open":1635,"high":1600,"low":1629,"close":1636,"change":1637,"percent_change":219,"volume":1638,"transactions":9,"vwap":1636},"2025-10-22",23.29,23.291,0.025,316600,{"date":1640,"open":1628,"high":1635,"low":1641,"close":1642,"change":1519,"percent_change":828,"volume":1643,"transactions":9,"vwap":1642},"2025-10-21",23.2,23.266,18100,{"date":1645,"open":1614,"high":1614,"low":1601,"close":1646,"change":1647,"percent_change":706,"volume":1648,"transactions":9,"vwap":1646},"2025-10-20",23.17,0.079,17300,{"date":1650,"open":1651,"high":1616,"low":1652,"close":1653,"change":1654,"percent_change":426,"volume":1467,"transactions":9,"vwap":1653},"2025-10-17",23.059,23.049999,23.091,0.007,{"date":1656,"open":1657,"high":1616,"low":1658,"close":1659,"change":1660,"percent_change":1333,"volume":1661,"transactions":9,"vwap":1659},"2025-10-16",23,22.94,23.084,0.124,6800,{"date":1663,"open":1657,"high":1630,"low":1664,"close":1665,"change":354,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-15",22.9,22.96,-0.17,88500,{"date":1669,"open":1601,"high":1601,"low":1670,"close":1657,"change":1398,"percent_change":619,"volume":1349,"transactions":9,"vwap":1657},"2025-10-14",22.93,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":254,"percent_change":288,"volume":1676,"transactions":9,"vwap":1675},"2025-10-13",22.8,22.979,22.962,7800,{"date":1678,"open":1658,"high":1657,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-10",22.855,22.982,0.237,1.04,9600,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":813,"percent_change":254,"volume":1585,"transactions":9,"vwap":1687},"2025-10-09",22.69,22.745,{"date":1689,"open":1195,"high":1690,"low":1195,"close":1557,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1557},"2025-10-08",22.809,0.055,0.24,3400,{"date":1695,"open":1696,"high":1545,"low":1696,"close":1697,"change":827,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-07",22.661,22.695,0.38,6300,{"date":1701,"open":1516,"high":1195,"low":1537,"close":1702,"change":783,"percent_change":985,"volume":1501,"transactions":9,"vwap":1702},"2025-10-06",22.61,{"date":1704,"open":1506,"high":1572,"low":1511,"close":1511,"change":991,"percent_change":992,"volume":1705,"transactions":9,"vwap":1511},"2025-10-03",1100,{"date":1707,"open":1572,"high":1545,"low":1511,"close":1708,"change":822,"percent_change":198,"volume":1434,"transactions":9,"vwap":1708},"2025-10-02",22.741,{"date":1710,"open":1711,"high":1506,"low":1712,"close":1713,"change":1714,"percent_change":603,"volume":1455,"transactions":9,"vwap":1713},"2025-10-01",22.705,22.655,22.696,0.056,{"date":1716,"open":1556,"high":1572,"low":1529,"close":1529,"change":417,"percent_change":1221,"volume":1070,"transactions":9,"vwap":1529},"2025-09-30",{"date":1718,"open":1686,"high":1511,"low":1719,"close":1686,"change":46,"percent_change":1589,"volume":1720,"transactions":9,"vwap":1686},"2025-09-29",22.608,24000,{"date":1722,"open":1572,"high":1723,"low":1686,"close":1504,"change":1024,"percent_change":197,"volume":1724,"transactions":9,"vwap":1504},"2025-09-26",22.83,14300,{"date":1726,"open":1195,"high":1727,"low":1535,"close":1728,"change":425,"percent_change":226,"volume":655,"transactions":9,"vwap":1728},"2025-09-25",22.789,22.751,{"date":1730,"open":1731,"high":1732,"low":1708,"close":1733,"change":1734,"percent_change":1150,"volume":1735,"transactions":9,"vwap":1733},"2025-09-24",22.779,22.78,22.746,-0.041,2100,{"date":1737,"open":1516,"high":1541,"low":1738,"close":1739,"change":1439,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-23",22.674,22.787,0.29,2200,{"date":1743,"open":1744,"high":1506,"low":1745,"close":1506,"change":1746,"percent_change":397,"volume":1747,"transactions":9,"vwap":1506},"2025-09-22",22.692,22.654,-0.029,6500,{"date":1749,"open":1673,"high":1673,"low":1750,"close":1751,"change":1734,"percent_change":1150,"volume":1693,"transactions":9,"vwap":1751},"2025-09-19",22.728,22.749,{"date":1753,"open":1594,"high":1594,"low":1754,"close":1551,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1551},"2025-09-18",22.776,-0.176,-0.77,2300,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-09-17",23.056,22.92,22.966,-0.036,-0.16,3300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1692,"volume":1772,"transactions":9,"vwap":1770},"2025-09-16",23.02,23.030001,23.0020008,0.054,1400,{"date":1774,"open":1658,"high":1769,"low":1658,"close":1775,"change":1259,"percent_change":1142,"volume":1532,"transactions":9,"vwap":1775},"2025-09-15",22.948,{"date":1777,"open":1664,"high":1658,"low":1723,"close":1778,"change":1734,"percent_change":1150,"volume":1741,"transactions":9,"vwap":1778},"2025-09-12",22.917,{"date":1780,"open":1665,"high":1781,"low":1594,"close":1782,"change":1783,"percent_change":383,"volume":1661,"transactions":9,"vwap":1782},"2025-09-11",22.99,22.958,0.098,{"date":1785,"open":1572,"high":1670,"low":1556,"close":1498,"change":1786,"percent_change":1787,"volume":1699,"transactions":9,"vwap":1498},"2025-09-10",0.116,0.51,{"date":1789,"open":1790,"high":1790,"low":1195,"close":1791,"change":1631,"percent_change":985,"volume":1792,"transactions":9,"vwap":1791},"2025-09-09",22.87,22.744,1700,{"date":1794,"open":1731,"high":1790,"low":1572,"close":1795,"change":1796,"percent_change":1797,"volume":1757,"transactions":9,"vwap":1795},"2025-09-08",22.845,0.256,1.13,{"date":1799,"open":1220,"high":1535,"low":1800,"close":1801,"change":1802,"percent_change":406,"volume":970,"transactions":9,"vwap":1801},"2025-09-05",22.531,22.589,0.164,{"date":1804,"open":1805,"high":1806,"low":1240,"close":1806,"change":1807,"percent_change":804,"volume":1808,"transactions":9,"vwap":1806},"2025-09-04",22.389,22.425,0.094,6000,{"date":1810,"open":1337,"high":1811,"low":1337,"close":1812,"change":264,"percent_change":1682,"volume":1266,"transactions":9,"vwap":1812},"2025-09-03",22.359,22.331,{"date":1814,"open":1139,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":662,"volume":1819,"transactions":9,"vwap":1817},"2025-09-02",22.151,22.082001,22.101,-0.129,4400,{"date":1821,"open":1822,"high":1304,"low":1171,"close":1381,"change":1377,"percent_change":178,"volume":1823,"transactions":9,"vwap":1381},"2025-08-29",22.277,36700,{"date":1825,"open":1170,"high":1183,"low":1309,"close":1826,"change":1827,"percent_change":1828,"volume":1819,"transactions":9,"vwap":1826},"2025-08-28",22.335,-0.121,-0.54,{"date":1830,"open":1177,"high":1831,"low":1177,"close":1831,"change":1832,"percent_change":209,"volume":1039,"transactions":9,"vwap":1831},"2025-08-27",22.456,-0.024,{"date":1834,"open":1388,"high":1232,"low":1388,"close":1232,"change":813,"percent_change":254,"volume":1835,"transactions":9,"vwap":1232},"2025-08-26",1900,{"date":1837,"open":1232,"high":1220,"low":1838,"close":1839,"change":1840,"percent_change":1764,"volume":1772,"transactions":9,"vwap":1839},"2025-08-25",22.411,22.485,-0.035,{"date":1842,"open":1190,"high":1190,"low":1523,"close":1523,"change":1843,"percent_change":1075,"volume":1844,"transactions":9,"vwap":1523},"2025-08-22",0.125,600,{"date":1846,"open":1183,"high":1231,"low":1183,"close":1847,"change":1448,"percent_change":77,"volume":1844,"transactions":9,"vwap":1847},"2025-08-21",22.395,{"date":1849,"open":1838,"high":1197,"low":1838,"close":1850,"change":1019,"percent_change":274,"volume":1792,"transactions":9,"vwap":1850},"2025-08-20",22.466,{"date":1852,"open":1853,"high":1854,"low":1391,"close":1176,"change":219,"percent_change":1233,"volume":1855,"transactions":9,"vwap":1176},"2025-08-19",22.439,22.46,4500,{"date":1857,"open":1213,"high":1213,"low":1304,"close":1182,"change":1448,"percent_change":77,"volume":1136,"transactions":9,"vwap":1182},"2025-08-18",{"date":1859,"open":1202,"high":1202,"low":1183,"close":1860,"change":638,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-15",22.381,-0.64,5100,{"date":1864,"open":1529,"high":1529,"low":1197,"close":1865,"change":1866,"percent_change":1290,"volume":1867,"transactions":9,"vwap":1865},"2025-08-14",22.526,-0.093,1800,{"date":1869,"open":1870,"high":1870,"low":1190,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-08-13",22.649,22.619,0.154,0.69,9700,{"date":1876,"open":1213,"high":1197,"low":1877,"close":1225,"change":1878,"percent_change":1058,"volume":1862,"transactions":9,"vwap":1225},"2025-08-12",22.421,-0.097,{"date":1880,"open":1517,"high":1517,"low":1202,"close":1881,"change":1882,"percent_change":1108,"volume":1266,"transactions":9,"vwap":1881},"2025-08-11",22.562,0.036,{"date":1884,"open":1202,"high":1190,"low":1197,"close":1865,"change":1093,"percent_change":1300,"volume":1334,"transactions":9,"vwap":1865},"2025-08-08",{"date":1886,"open":1506,"high":1557,"low":1887,"close":1888,"change":1889,"percent_change":1069,"volume":1301,"transactions":9,"vwap":1888},"2025-08-07",22.595,22.638,-0.013,{"date":1891,"open":1892,"high":1506,"low":1515,"close":1893,"change":984,"percent_change":631,"volume":1735,"transactions":9,"vwap":1893},"2025-08-06",22.658,22.651,{"date":1895,"open":1896,"high":1551,"low":1529,"close":1733,"change":1100,"percent_change":1698,"volume":1874,"transactions":9,"vwap":1733},"2025-08-05",22.67,{"date":1898,"open":1517,"high":1511,"low":1517,"close":1899,"change":1900,"percent_change":129,"volume":1901,"transactions":9,"vwap":1899},"2025-08-04",22.66,0.059,2900,{"date":1903,"open":1904,"high":1702,"low":1220,"close":1905,"change":1906,"percent_change":1907,"volume":1440,"transactions":9,"vwap":1905},"2025-08-01",22.564,22.601,0.188,0.84,{"date":1909,"open":1231,"high":1197,"low":1910,"close":1910,"change":1911,"percent_change":962,"volume":1867,"transactions":9,"vwap":1910},"2025-07-31",22.413,0.028,{"date":1913,"open":1388,"high":1201,"low":1177,"close":1181,"change":1914,"percent_change":1915,"volume":1070,"transactions":9,"vwap":1181},"2025-07-30",-0.355,-1.56,{"date":1917,"open":1918,"high":1572,"low":1485,"close":1572,"change":706,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1572},"2025-07-29",22.541,1.52,45200,{"date":1922,"open":1231,"high":1196,"low":1396,"close":1208,"change":1923,"percent_change":1058,"volume":1070,"transactions":9,"vwap":1208},"2025-07-28",-0.096,{"date":1925,"open":1231,"high":1523,"low":1231,"close":1926,"change":167,"percent_change":804,"volume":1334,"transactions":9,"vwap":1926},"2025-07-25",22.496,{"date":1928,"open":1929,"high":1196,"low":1929,"close":1930,"change":1362,"percent_change":547,"volume":1931,"transactions":9,"vwap":1930},"2025-07-24",22.399,22.401,2800,{"date":1933,"open":1231,"high":1934,"low":1935,"close":1934,"change":1936,"percent_change":296,"volume":1835,"transactions":9,"vwap":1934},"2025-07-23",22.446,22.41,-0.062,{"date":1938,"open":1202,"high":1202,"low":1939,"close":1939,"change":1940,"percent_change":509,"volume":1941,"transactions":9,"vwap":1939},"2025-07-22",22.508,0.068,700,{"date":1943,"open":1944,"high":1197,"low":1877,"close":1201,"change":1945,"percent_change":1946,"volume":1136,"transactions":9,"vwap":1201},"2025-07-21",22.469,0.183,0.82,{"date":1948,"open":1949,"high":1240,"low":1381,"close":1408,"change":961,"percent_change":335,"volume":1792,"transactions":9,"vwap":1408},"2025-07-18",22.306,{"date":1951,"open":1338,"high":1240,"low":1338,"close":1381,"change":1952,"percent_change":21,"volume":1835,"transactions":9,"vwap":1381},"2025-07-17",0.033,{"date":1954,"open":1955,"high":1207,"low":1347,"close":1956,"change":1957,"percent_change":426,"volume":1088,"transactions":9,"vwap":1956},"2025-07-16",22.245,22.197,0.006,{"date":1959,"open":1432,"high":1177,"low":1171,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-07-15",22.191,-0.169,-0.76,3900,{"date":1965,"open":1966,"high":1183,"low":1304,"close":1183,"change":1473,"percent_change":158,"volume":655,"transactions":9,"vwap":1183},"2025-07-14",22.326,{"date":1968,"open":1523,"high":1523,"low":1969,"close":1970,"change":1971,"percent_change":489,"volume":1030,"transactions":9,"vwap":1970},"2025-07-11",22.327,22.341,-0.289,{"date":1973,"open":1523,"high":1516,"low":1191,"close":1535,"change":1974,"percent_change":219,"volume":1963,"transactions":9,"vwap":1535},"2025-07-10",0.024,{"date":1976,"open":1213,"high":1977,"low":1208,"close":1977,"change":1978,"percent_change":1979,"volume":1757,"transactions":9,"vwap":1977},"2025-07-09",22.606,0.176,0.78,{"date":1981,"open":1237,"high":1231,"low":1245,"close":1231,"change":1982,"percent_change":226,"volume":1357,"transactions":9,"vwap":1231},"2025-07-08",0.004,{"date":1984,"open":1515,"high":1515,"low":1183,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-07",22.426,-0.178,-0.79,19200,{"date":1990,"open":1506,"high":1506,"low":1991,"close":1991,"change":1923,"percent_change":631,"volume":1992,"transactions":9,"vwap":1991},"2025-07-03",22.604,2000,{"date":1994,"open":1557,"high":1557,"low":1515,"close":1195,"change":1995,"percent_change":178,"volume":1525,"transactions":9,"vwap":1195},"2025-07-02",-0.107,{"date":1997,"open":1790,"high":1998,"low":1504,"close":1999,"change":1259,"percent_change":1142,"volume":1136,"transactions":9,"vwap":1999},"2025-07-01",22.89,22.807,{"date":2001,"open":1732,"high":1505,"low":1516,"close":1754,"change":2002,"percent_change":1873,"volume":2003,"transactions":9,"vwap":1754},"2025-06-30",0.155,4100,{"date":2005,"open":1195,"high":1195,"low":1486,"close":2006,"change":2007,"percent_change":2008,"volume":1699,"transactions":9,"vwap":2006},"2025-06-27",22.621,-0.263,-1.15,{"date":2010,"open":1664,"high":1664,"low":1731,"close":2011,"change":1974,"percent_change":344,"volume":2012,"transactions":9,"vwap":2011},"2025-06-26",22.884,1600,{"date":2014,"open":1732,"high":1498,"low":1516,"close":1498,"change":693,"percent_change":693,"volume":2015,"transactions":9,"vwap":1498},"2025-06-25",4800,{"date":2017,"open":2018,"high":1498,"low":2019,"close":1498,"change":1142,"percent_change":2020,"volume":1855,"transactions":9,"vwap":1498},"2025-06-24",22.678,22.665,0.62,{"date":2022,"open":1504,"high":1673,"low":1506,"close":1506,"change":1142,"percent_change":2020,"volume":1136,"transactions":9,"vwap":1506},"2025-06-23",{"date":2024,"open":1483,"high":1563,"low":1483,"close":1517,"change":1734,"percent_change":1150,"volume":1772,"transactions":9,"vwap":1517},"2025-06-20",{"date":2026,"open":1686,"high":2027,"low":1702,"close":2006,"change":822,"percent_change":198,"volume":2028,"transactions":9,"vwap":2006},"2025-06-18",22.719,2700,{"date":2030,"open":1806,"high":1563,"low":1806,"close":2031,"change":2032,"percent_change":188,"volume":2033,"transactions":9,"vwap":2031},"2025-06-17",22.576,0.186,2400,{"date":2035,"open":1483,"high":1517,"low":2036,"close":1388,"change":2037,"percent_change":662,"volume":1741,"transactions":9,"vwap":1388},"2025-06-16",22.384,-0.131,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":1961,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-06-13",22.521,-0.74,300,{"date":2044,"open":1190,"high":1511,"low":1190,"close":1686,"change":2045,"percent_change":698,"volume":1901,"transactions":9,"vwap":1686},"2025-06-12",0.213,{"date":2047,"open":1388,"high":2048,"low":1388,"close":2048,"change":1783,"percent_change":87,"volume":2049,"transactions":9,"vwap":2048},"2025-06-11",22.477,800,{"date":2051,"open":1176,"high":1176,"low":2052,"close":2052,"change":1024,"percent_change":197,"volume":1735,"transactions":9,"vwap":2052},"2025-06-10",22.379,{"date":2054,"open":2055,"high":1391,"low":2055,"close":1396,"change":791,"percent_change":1227,"volume":2028,"transactions":9,"vwap":1396},"2025-06-09",22.251,{"date":2057,"open":1563,"high":1563,"low":1182,"close":2058,"change":2059,"percent_change":499,"volume":1039,"transactions":9,"vwap":2058},"2025-06-06",22.321,-0.249,{"date":2061,"open":1871,"high":1871,"low":1213,"close":1483,"change":158,"percent_change":469,"volume":2062,"transactions":9,"vwap":1483},"2025-06-05",9200,{"date":2064,"open":1240,"high":1483,"low":1304,"close":1232,"change":2065,"percent_change":2066,"volume":1819,"transactions":9,"vwap":1232},"2025-06-04",0.288,1.3,{"date":2068,"open":1453,"high":1304,"low":1164,"close":2069,"change":2070,"percent_change":46,"volume":2071,"transactions":9,"vwap":2069},"2025-06-03",22.192,-0.016,5600,{"date":2073,"open":1159,"high":1307,"low":1159,"close":2074,"change":638,"percent_change":98,"volume":1301,"transactions":9,"vwap":2074},"2025-06-02",22.208,{"date":2076,"open":1826,"high":1388,"low":2077,"close":2078,"change":2079,"percent_change":1368,"volume":2080,"transactions":9,"vwap":2078},"2025-05-30",22.281,22.353,0.013,9400,{"date":2082,"open":1207,"high":1213,"low":1158,"close":1240,"change":2083,"percent_change":1290,"volume":632,"transactions":9,"vwap":1240},"2025-05-29",-0.092,{"date":2085,"open":1196,"high":1232,"low":1240,"close":2086,"change":2087,"percent_change":1094,"volume":2003,"transactions":9,"vwap":2086},"2025-05-28",22.432,-0.118,{"date":2089,"open":2090,"high":1220,"low":1177,"close":1220,"change":1315,"percent_change":2091,"volume":1007,"transactions":9,"vwap":1220},"2025-05-27",22.419,1.62,{"date":2093,"open":2094,"high":1307,"low":1158,"close":1158,"change":1418,"percent_change":1160,"volume":1683,"transactions":9,"vwap":1158},"2025-05-23",22.254,{"date":2096,"open":1347,"high":1172,"low":2097,"close":2098,"change":2099,"percent_change":168,"volume":2100,"transactions":9,"vwap":2098},"2025-05-22",21.955,22.196,0.106,4700,{"date":2102,"open":1392,"high":1392,"low":1314,"close":1141,"change":2103,"percent_change":2104,"volume":1585,"transactions":9,"vwap":1141},"2025-05-21",-0.361,-1.61,{"date":2106,"open":2107,"high":2108,"low":1240,"close":1465,"change":2109,"percent_change":847,"volume":2110,"transactions":9,"vwap":1465},"2025-05-20",22.386,22.455,-0.142,7000,{"date":2112,"open":1381,"high":1535,"low":1381,"close":2113,"change":2114,"percent_change":67,"volume":2115,"transactions":9,"vwap":2113},"2025-05-19",22.593,-0.082,7900,{"date":2117,"open":1572,"high":1572,"low":1484,"close":2118,"change":1558,"percent_change":1559,"volume":2119,"transactions":9,"vwap":2118},"2025-05-16",22.675,2600,{"date":2121,"open":1220,"high":1529,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1525,"transactions":9,"vwap":2123},"2025-05-15",22.512,22.591,0.216,0.97,{"date":2127,"open":1196,"high":1196,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-05-14",22.375,-0.195,-0.86,3200,{"date":2133,"open":1484,"high":1484,"low":1201,"close":1483,"change":1327,"percent_change":969,"volume":2134,"transactions":9,"vwap":1483},"2025-05-13",32300,{"date":2136,"open":1557,"high":1557,"low":1515,"close":1484,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1484},"2025-05-12",-0.162,-0.71,22200,{"date":2141,"open":1498,"high":2142,"low":1557,"close":2143,"change":2144,"percent_change":1053,"volume":2145,"transactions":9,"vwap":2143},"2025-05-09",22.879,22.812,-0.028,3600,{"date":2147,"open":2148,"high":2148,"low":1551,"close":1555,"change":2149,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1555},"2025-05-08",22.98,-0.199,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":1101,"transactions":9,"vwap":2154},"2025-05-07",22.97,23.045,23.039,0.184,0.81,{"date":2158,"open":1195,"high":1998,"low":1899,"close":1679,"change":425,"percent_change":226,"volume":1467,"transactions":9,"vwap":1679},"2025-05-06",{"date":2160,"open":1790,"high":1790,"low":2161,"close":1549,"change":2162,"percent_change":556,"volume":2163,"transactions":9,"vwap":1549},"2025-05-05",22.731,-0.076,7700,{"date":2165,"open":2166,"high":1768,"low":1723,"close":2167,"change":117,"percent_change":2168,"volume":1144,"transactions":9,"vwap":2167},"2025-05-02",23.01,22.926,-0.82,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":662,"volume":1643,"transactions":9,"vwap":2173},"2025-05-01",23.28,23.040001,23.116,-0.134,{"date":2176,"open":2177,"high":2177,"low":1623,"close":1623,"change":1459,"percent_change":289,"volume":738,"transactions":9,"vwap":1623},"2025-04-30",23.38,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":1589,"volume":1414,"transactions":9,"vwap":2182},"2025-04-29",23.207,23.4,23.354,-0.072,{"date":38,"open":2185,"high":34,"low":2186,"close":2187,"change":2188,"percent_change":87,"volume":2028,"transactions":9,"vwap":2187},23.323,23.309,23.426,0.103,{"status":2190,"indices":2191,"watchlist":2232,"sectors":2253,"benchmarks":2302},"success",[2192,2199,2206,2212,2219,2225],{"symbol":2193,"name":2194,"price":2195,"change":2196,"pct_change":178,"is_up":2197,"sparkline":2198,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2200,"name":2201,"price":2202,"change":2203,"pct_change":2204,"is_up":2197,"sparkline":2205,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2207,"name":2208,"price":2209,"change":2210,"pct_change":344,"is_up":11,"sparkline":2211,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2213,"name":2214,"price":2215,"change":2216,"pct_change":2217,"is_up":2197,"sparkline":2218,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2220,"name":2221,"price":2222,"change":2223,"pct_change":417,"is_up":2197,"sparkline":2224,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2226,"name":2227,"price":2228,"change":2229,"pct_change":2230,"is_up":11,"sparkline":2231,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2233,2240,2247],{"symbol":2234,"name":2235,"price":2236,"change":2237,"pct_change":2238,"is_up":2197,"sparkline":2239,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2241,"name":2242,"price":2243,"change":2244,"pct_change":2245,"is_up":11,"sparkline":2246,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2248,"name":2249,"price":2250,"change":2251,"pct_change":2041,"is_up":2197,"sparkline":2252,"date":5},"TSLA","Tesla Inc",375,-2.81,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2254,2259,2264,2268,2272,2277,2282,2286,2290,2294,2298],{"name":2255,"etf":2256,"change":2257,"price":2258,"is_up":2197},"Technology","XLK",-1.79,197.78,{"name":2260,"etf":2261,"change":2262,"price":2263,"is_up":11},"Financials","XLF",0.89,54.23,{"name":2265,"etf":2266,"change":881,"price":2267,"is_up":2197},"Healthcare","XLV",168.16,{"name":2269,"etf":2270,"change":949,"price":2271,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2273,"etf":2274,"change":2275,"price":2276,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2278,"etf":2279,"change":2280,"price":2281,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2283,"etf":2284,"change":2229,"price":2285,"is_up":11},"Industrials","XLI",168.4,{"name":2287,"etf":2288,"change":1310,"price":2289,"is_up":11},"Materials","XLB",49.27,{"name":2291,"etf":2292,"change":1873,"price":2293,"is_up":11},"Real Estate","XLRE",40.85,{"name":2295,"etf":2296,"change":117,"price":2297,"is_up":2197},"Utilities","XLU",41.07,{"name":2299,"etf":2300,"change":406,"price":2301,"is_up":11},"Comm Services","XLC",112.07,[2303,2307,2312,2316],{"ticker":2304,"name":2305,"price":2306,"change":631,"is_up":2197},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2308,"name":2309,"price":2310,"change":2311,"is_up":2197},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2313,"name":2314,"price":2315,"change":335,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2317,"name":2318,"price":2319,"change":1160,"is_up":2197},"IWM","iShares Russell 2000",277.63]