[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTW":3,"homepage-market-summary":28,"stock-historical-TLTW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTW","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},"iShares 20+ Year Treasury Bond BuyWrite Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},17.2283,3.462888,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},20.1,19.91,19.89,0.19,0.95,2820075.591933,24.08,19.7299,1554833.4646294722,8.5,1036,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1353321,493962033.086627,-14.83,"2025-04-28",[182,185,194,204,213,222,233,242,252,263,274,285,295,304,314,325,334,343,352,359,368,378,388,398,406,413,419,426,435,444,452,459,468,475,482,490,499,508,516,525,534,541,547,554,560,568,575,583,591,599,605,615,624,634,644,652,660,665,674,684,691,697,704,710,716,720,727,736,742,749,757,765,771,778,783,790,796,803,811,814,820,825,831,836,842,847,853,858,863,867,872,876,881,886,892,897,902,908,913,918,922,928,932,937,941,945,952,957,961,965,968,973,976,981,985,991,999,1004,1009,1013,1018,1023,1029,1035,1041,1047,1050,1055,1060,1064,1068,1071,1075,1080,1083,1086,1091,1094,1097,1101,1105,1112,1118,1124,1129,1135,1139,1144,1151,1159,1166,1171,1177,1184,1192,1199,1205,1210,1216,1222,1229,1234,1238,1242,1248,1253,1261,1267,1272,1275,1281,1284,1288,1293,1299,1303,1308,1314,1318,1323,1328,1332,1336,1339,1343,1349,1353,1356,1360,1363,1367,1370,1374,1377,1383,1386,1390,1394,1397,1401,1404,1409,1415,1418,1422,1426,1432,1436,1439,1443,1446,1449,1452,1456,1462,1466,1470,1476,1481,1487,1492,1498,1504,1509,1512,1517,1520,1524,1529,1532,1535,1538,1543,1548,1555,1561,1567,1573,1578,1583,1588,1593,1599,1603,1608,1614,1621,1627,1633,1636,1643,1646,1650,1655,1659,1665,1669,1672,1676,1679,1684,1687,1690,1695,1699,1702,1705,1708,1711,1714,1717,1720,1723,1727,1731,1735,1739,1742,1745,1748,1751,1754,1758,1761,1764,1768,1771,1774,1778,1781,1784,1788,1791,1794,1797,1800,1804,1807,1811,1814,1817,1820,1825,1828,1831,1834,1838,1842,1845,1849,1852,1855,1858,1862,1866,1870,1874,1877,1880,1884,1888,1891,1897,1900,1904,1907,1910,1913,1917,1920,1923,1927,1930,1933,1936,1940,1943,1947,1950,1954,1958,1961,1964,1967,1970,1975,1978,1981,1986,1989,1992,1995,1999,2002,2006,2010,2014,2017,2020,2023,2027,2031,2035,2040,2044],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},6394,20.0051,{"date":186,"open":187,"high":188,"low":24,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",19.73,19.945,-0.02,-0.1,2274827.52314,4953,19.8481,{"date":195,"open":196,"high":197,"low":19,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",19.92,20.0199,19.93,0.045,0.23,1355898.794482,4351,19.9627,{"date":205,"open":19,"high":198,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",19.78,19.885,-0.09,-0.45,2523955.642457,6443,19.8528,{"date":214,"open":17,"high":215,"low":198,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",20.2,19.975,-0.345,-1.7,2806796.759516,7193,20.0346,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",20.14,20.405,20.085,20.32,0.05,0.25,3910596.385431,7317,20.2575,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":208,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",20.37,20.195,20.27,-0.44,1946633.06897,5693,20.2555,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",20.45,20.2703,20.36,-0.11,-0.54,2894989.916199,5192,20.3556,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",20.5,20.53,20.3895,20.47,-0.16,-0.78,2635961.405322,6093,20.4425,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",20.66,20.67,20.515,20.63,-0.025,-0.12,2972884.476487,6118,20.5899,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",20.84,20.9,20.65,20.655,-0.225,-1.08,2526945.690849,5973,20.7507,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",21.09,20.82,20.88,-0.25,-1.18,1480939.150668,3982,20.9234,{"date":296,"open":297,"high":298,"low":287,"close":299,"change":300,"percent_change":228,"volume":301,"transactions":302,"vwap":303},"2026-09-22",21.14,21.15,21.13,0.01,653130.415617,2370,21.1185,{"date":305,"open":287,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",21.1232,21.08,21.12,0.11,0.52,850576.3455,3144,21.1016,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",21.05,21.055,20.9968,21.01,-0.08,-0.38,679802.915451,2447,21.0253,{"date":326,"open":327,"high":328,"low":319,"close":287,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",21.03,21.11,0.21,1.01,1149674.591202,3700,21.0631,{"date":335,"open":277,"high":336,"low":337,"close":289,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",21.04,20.87,0.06,0.29,1479359.290875,4239,20.9306,{"date":344,"open":345,"high":337,"low":346,"close":288,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",20.8,20.78,-0.06,-0.29,1276496.569097,3630,20.8166,{"date":353,"open":276,"high":354,"low":355,"close":289,"change":300,"percent_change":228,"volume":356,"transactions":357,"vwap":358},"2026-09-14",20.99,20.77,1831043.403334,4436,20.8859,{"date":360,"open":361,"high":362,"low":363,"close":337,"change":364,"percent_change":51,"volume":365,"transactions":366,"vwap":367},"2026-09-11",20.97,21.025,20.855,0.02,1094169.479489,4143,20.9286,{"date":369,"open":370,"high":371,"low":288,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",20.92,20.985,20.85,-0.23,-1.09,2424027.748026,6238,20.8942,{"date":379,"open":380,"high":381,"low":382,"close":307,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",21.19,21.225,20.9903,-0.13,-0.61,2489952.354762,4481,21.0963,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",21.25,21.265,21.1338,21.21,0,1432325.306917,3896,21.2079,{"date":399,"open":400,"high":401,"low":380,"close":393,"change":228,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",21.23,21.275,0.24,847895.005463,3085,21.224,{"date":407,"open":390,"high":390,"low":408,"close":408,"change":364,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",21.16,0.09,1136717.65602,3537,21.2078,{"date":414,"open":408,"high":408,"low":307,"close":297,"change":247,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",-0.52,998248.75112,3351,21.1122,{"date":420,"open":390,"high":421,"low":422,"close":390,"change":320,"percent_change":321,"volume":423,"transactions":424,"vwap":425},"2026-09-01",21.365,21.22,1097919.010661,2977,21.276,{"date":427,"open":428,"high":429,"low":400,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",21.3,21.33,-0.07,-0.33,859475.778478,2758,21.2815,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":65,"percent_change":373,"volume":441,"transactions":442,"vwap":443},"2026-08-28",21.45,21.55,21.38,21.4,1436546.306864,5552,21.4533,{"date":445,"open":446,"high":447,"low":448,"close":437,"change":189,"percent_change":208,"volume":449,"transactions":450,"vwap":451},"2026-08-27",21.44,21.4999,21.4101,721599.85813,2767,21.4566,{"date":453,"open":454,"high":454,"low":455,"close":454,"change":189,"percent_change":208,"volume":456,"transactions":457,"vwap":458},"2026-08-26",21.47,21.42,1684031.405533,3235,21.4538,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":20,"percent_change":105,"volume":465,"transactions":466,"vwap":467},"2026-08-25",21.41,21.5,21.395,21.49,889985.454861,3455,21.4514,{"date":469,"open":470,"high":439,"low":471,"close":428,"change":309,"percent_change":310,"volume":472,"transactions":473,"vwap":474},"2026-08-24",21.29,21.2816,724489.086494,3048,21.324,{"date":476,"open":393,"high":477,"low":298,"close":380,"change":347,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",21.24,-0.28,977169.888528,3991,21.198,{"date":483,"open":390,"high":484,"low":422,"close":390,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",21.37,-0.165,-0.77,1192302.593402,4122,21.2748,{"date":491,"open":492,"high":446,"low":429,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",21.36,21.415,0.355,1.69,1266875.24617,4919,21.3823,{"date":500,"open":501,"high":502,"low":361,"close":503,"change":504,"percent_change":20,"volume":505,"transactions":506,"vwap":507},"2026-08-18",20.98,21.1,21.06,0.04,1317338.915851,4043,21.0512,{"date":509,"open":308,"high":299,"low":510,"close":511,"change":258,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",20.995,21.02,-0.76,1241110.721449,5332,21.0576,{"date":517,"open":422,"high":518,"low":308,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",21.255,21.18,-0.14,-0.66,1148253.539351,10860,21.162,{"date":526,"open":428,"high":455,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",21.295,21.32,0.13,0.61,1206489.315577,3075,21.3347,{"date":535,"open":536,"high":428,"low":519,"close":380,"change":537,"percent_change":144,"volume":538,"transactions":539,"vwap":540},"2026-08-12",21.28,-0.04,1022118.314412,4924,21.2318,{"date":542,"open":390,"high":527,"low":543,"close":400,"change":228,"percent_change":402,"volume":544,"transactions":545,"vwap":546},"2026-08-11",21.2,878059.352893,4083,21.2361,{"date":548,"open":470,"high":470,"low":519,"close":519,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",-0.18,-0.84,1427858.43324,7016,21.2214,{"date":555,"open":439,"high":556,"low":470,"close":492,"change":228,"percent_change":200,"volume":557,"transactions":558,"vwap":559},"2026-08-07",21.39,1012569.412648,4711,21.3391,{"date":561,"open":439,"high":562,"low":563,"close":564,"change":190,"percent_change":36,"volume":565,"transactions":566,"vwap":567},"2026-08-06",21.4099,21.27,21.31,722329.664901,5444,21.3256,{"date":569,"open":440,"high":437,"low":570,"close":461,"change":571,"percent_change":166,"volume":572,"transactions":573,"vwap":574},"2026-08-05",21.3704,0.025,1215779.577248,8816,21.413,{"date":576,"open":528,"high":577,"low":578,"close":577,"change":579,"percent_change":364,"volume":580,"transactions":581,"vwap":582},"2026-08-04",21.385,21.315,0.005,1131227.368527,5933,21.3479,{"date":584,"open":484,"high":455,"low":585,"close":439,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",21.34,0.08,0.38,1250519.628149,6496,21.3811,{"date":592,"open":593,"high":594,"low":393,"close":428,"change":520,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",21.35,21.3502,-0.65,1686469.379916,9350,21.262,{"date":600,"open":461,"high":601,"low":593,"close":446,"change":300,"percent_change":228,"volume":602,"transactions":603,"vwap":604},"2026-07-30",21.4499,1533111.763765,5326,21.4117,{"date":606,"open":607,"high":608,"low":448,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",21.73,21.75,21.43,-0.34,-1.56,1677531.200941,6051,21.5615,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":309,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",21.67,21.79,21.77,0.51,766613.275016,3819,21.7498,{"date":625,"open":617,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",21.68,21.61,21.66,0.105,0.49,1001629.939397,3902,21.6491,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",21.52,21.63,21.555,0.035,0.16,858178.144303,3572,21.578,{"date":645,"open":646,"high":647,"low":648,"close":636,"change":65,"percent_change":373,"volume":649,"transactions":650,"vwap":651},"2026-07-23",21.48,21.525,21.46,1464243.496479,4209,21.4885,{"date":653,"open":654,"high":637,"low":655,"close":656,"change":347,"percent_change":478,"volume":657,"transactions":658,"vwap":659},"2026-07-22",21.62,21.56,21.57,621855.041725,2882,21.5986,{"date":661,"open":628,"high":628,"low":656,"close":637,"change":347,"percent_change":478,"volume":662,"transactions":663,"vwap":664},"2026-07-21",1220041.98349,3909,21.6266,{"date":666,"open":608,"high":667,"low":668,"close":669,"change":208,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",21.76,21.65,21.69,-0.41,1399604.14965,5027,21.6774,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",21.81,21.8566,21.78,0.03,0.14,1129024.381481,3868,21.8028,{"date":685,"open":628,"high":608,"low":686,"close":608,"change":687,"percent_change":65,"volume":688,"transactions":689,"vwap":690},"2026-07-16",21.64,-0.01,662610.490801,3189,21.6932,{"date":692,"open":693,"high":618,"low":693,"close":667,"change":228,"percent_change":200,"volume":694,"transactions":695,"vwap":696},"2026-07-15",21.7,769766.154836,3553,21.7575,{"date":698,"open":607,"high":699,"low":693,"close":700,"change":364,"percent_change":409,"volume":701,"transactions":702,"vwap":703},"2026-07-14",21.805,21.71,1521250.704715,3975,21.7327,{"date":705,"open":607,"high":667,"low":617,"close":669,"change":383,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",-0.6,1426929.868418,5441,21.7123,{"date":711,"open":676,"high":712,"low":713,"close":714,"change":394,"percent_change":394,"volume":715,"transactions":9,"vwap":714},"2026-07-10",21.86,21.775,21.82,1062400,{"date":717,"open":608,"high":718,"low":608,"close":714,"change":571,"percent_change":309,"volume":719,"transactions":9,"vwap":714},"2026-07-09",21.87,1175600,{"date":721,"open":618,"high":722,"low":723,"close":724,"change":725,"percent_change":290,"volume":726,"transactions":9,"vwap":724},"2026-07-08",21.815,21.715,21.795,-0.055,2210800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",21.99,22,21.84,21.85,-0.21,-0.95,1470500,{"date":737,"open":738,"high":739,"low":730,"close":738,"change":740,"percent_change":258,"volume":741,"transactions":9,"vwap":738},"2026-07-06",22.059999,22.075001,-0.035,1009300,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":384,"volume":748,"transactions":9,"vwap":746},"2026-07-02",22.049999,22.15,22.094999,-0.135,1024900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":247,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-01",22.2,22.28,22.19,22.23,-0.49,1961900,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",22.5,22.505,22.34,-0.2,-0.89,1618100,{"date":766,"open":767,"high":768,"low":769,"close":767,"change":364,"percent_change":409,"volume":770,"transactions":9,"vwap":767},"2026-06-29",22.54,22.56,22.51,1674500,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-26",22.45,22.52,0.015,0.07,1062100,{"date":779,"open":774,"high":780,"low":781,"close":760,"change":775,"percent_change":776,"volume":782,"transactions":9,"vwap":760},"2026-06-25",22.57,22.493,2398600,{"date":784,"open":785,"high":774,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-24",22.44,22.49,0.22,0.99,1918800,{"date":791,"open":754,"high":792,"low":754,"close":793,"change":504,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-23",22.31,22.27,0.18,1101600,{"date":797,"open":798,"high":799,"low":800,"close":754,"change":258,"percent_change":801,"volume":802,"transactions":9,"vwap":754},"2026-06-22",22.29,22.295,22.21,-0.71,1678500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":51,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-18",22.37,22.46,22.35,22.39,0.45,1277700,{"date":812,"open":798,"high":792,"low":754,"close":798,"change":679,"percent_change":529,"volume":813,"transactions":9,"vwap":798},"2026-06-17",1689100,{"date":815,"open":754,"high":816,"low":754,"close":817,"change":586,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-16",22.3,22.26,0.36,1540700,{"date":821,"open":754,"high":822,"low":823,"close":823,"change":300,"percent_change":228,"volume":824,"transactions":9,"vwap":823},"2026-06-15",22.25,22.18,1795200,{"date":826,"open":827,"high":753,"low":828,"close":829,"change":171,"percent_change":520,"volume":830,"transactions":9,"vwap":829},"2026-06-12",22.16,22.12,22.17,1020800,{"date":832,"open":833,"high":800,"low":834,"close":751,"change":329,"percent_change":21,"volume":835,"transactions":9,"vwap":751},"2026-06-11",22.055,22.040001,2593300,{"date":837,"open":838,"high":839,"low":840,"close":729,"change":537,"percent_change":549,"volume":841,"transactions":9,"vwap":729},"2026-06-10",22.030001,22.083,21.961,1113900,{"date":843,"open":730,"high":744,"low":844,"close":838,"change":51,"percent_change":845,"volume":846,"transactions":9,"vwap":838},"2026-06-09",21.96,0.46,1696800,{"date":848,"open":838,"high":738,"low":849,"close":850,"change":347,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-08",21.925,21.93,-0.27,1406200,{"date":854,"open":730,"high":833,"low":855,"close":729,"change":320,"percent_change":856,"volume":857,"transactions":9,"vwap":729},"2026-06-05",21.98,-0.36,1962200,{"date":859,"open":738,"high":860,"low":738,"close":861,"change":228,"percent_change":200,"volume":862,"transactions":9,"vwap":861},"2026-06-04",22.1,22.07,979000,{"date":864,"open":834,"high":738,"low":729,"close":865,"change":65,"percent_change":373,"volume":866,"transactions":9,"vwap":865},"2026-06-03",22.02,1395900,{"date":868,"open":860,"high":869,"low":738,"close":861,"change":733,"percent_change":870,"volume":871,"transactions":9,"vwap":861},"2026-06-02",22.108,-0.94,1173800,{"date":873,"open":829,"high":752,"low":874,"close":752,"change":679,"percent_change":529,"volume":875,"transactions":9,"vwap":752},"2026-06-01",22.14,1658900,{"date":877,"open":878,"high":793,"low":879,"close":822,"change":571,"percent_change":309,"volume":880,"transactions":9,"vwap":822},"2026-05-29",22.24,22.205,1829100,{"date":882,"open":829,"high":822,"low":745,"close":883,"change":884,"percent_change":587,"volume":885,"transactions":9,"vwap":883},"2026-05-28",22.225,0.085,1438600,{"date":887,"open":888,"high":823,"low":889,"close":874,"change":338,"percent_change":890,"volume":891,"transactions":9,"vwap":874},"2026-05-27",22.13,22.123,0.27,1369000,{"date":893,"open":828,"high":894,"low":738,"close":895,"change":586,"percent_change":818,"volume":896,"transactions":9,"vwap":895},"2026-05-26",22.149,22.08,1322600,{"date":898,"open":855,"high":730,"low":899,"close":730,"change":629,"percent_change":900,"volume":901,"transactions":9,"vwap":730},"2026-05-22",21.89,0.48,1226100,{"date":903,"open":608,"high":904,"low":693,"close":905,"change":884,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-21",21.9,21.895,0.39,1295100,{"date":909,"open":686,"high":910,"low":637,"close":676,"change":329,"percent_change":911,"volume":912,"transactions":9,"vwap":676},"2026-05-20",21.835,0.97,1771800,{"date":914,"open":637,"high":915,"low":655,"close":916,"change":383,"percent_change":706,"volume":917,"transactions":9,"vwap":916},"2026-05-19",21.665,21.6,1649400,{"date":919,"open":678,"high":920,"low":669,"close":607,"change":537,"percent_change":549,"volume":921,"transactions":9,"vwap":607},"2026-05-18",21.828,1656800,{"date":923,"open":924,"high":731,"low":925,"close":619,"change":478,"percent_change":926,"volume":927,"transactions":9,"vwap":619},"2026-05-15",21.83,21.74,-1.27,1840100,{"date":929,"open":888,"high":829,"low":930,"close":744,"change":504,"percent_change":794,"volume":931,"transactions":9,"vwap":744},"2026-05-14",22.048,1340200,{"date":933,"open":738,"high":934,"low":844,"close":935,"change":725,"percent_change":290,"volume":936,"transactions":9,"vwap":935},"2026-05-13",22.072001,22.01,1788000,{"date":938,"open":828,"high":888,"low":834,"close":939,"change":747,"percent_change":384,"volume":940,"transactions":9,"vwap":939},"2026-05-12",22.065001,1972500,{"date":942,"open":792,"high":792,"low":753,"close":751,"change":383,"percent_change":943,"volume":944,"transactions":9,"vwap":751},"2026-05-11",-0.58,1558100,{"date":946,"open":761,"high":947,"low":948,"close":949,"change":309,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-08",22.4,22.32,22.33,0.5,2248700,{"date":953,"open":808,"high":954,"low":955,"close":955,"change":270,"percent_change":248,"volume":956,"transactions":9,"vwap":955},"2026-05-07",22.409,22.22,2192900,{"date":958,"open":761,"high":805,"low":792,"close":761,"change":640,"percent_change":959,"volume":960,"transactions":9,"vwap":761},"2026-05-06",0.72,1653100,{"date":962,"open":963,"high":751,"low":860,"close":823,"change":309,"percent_change":950,"volume":964,"transactions":9,"vwap":823},"2026-05-05",22.11,1863600,{"date":966,"open":823,"high":823,"low":865,"close":861,"change":348,"percent_change":64,"volume":967,"transactions":9,"vwap":861},"2026-05-04",3199400,{"date":969,"open":807,"high":970,"low":798,"close":971,"change":776,"percent_change":115,"volume":972,"transactions":9,"vwap":971},"2026-05-01",22.458,22.36,2826500,{"date":974,"open":807,"high":807,"low":754,"close":798,"change":687,"percent_change":537,"volume":975,"transactions":9,"vwap":798},"2026-04-30",2387600,{"date":977,"open":978,"high":978,"low":817,"close":816,"change":979,"percent_change":512,"volume":980,"transactions":9,"vwap":816},"2026-04-29",22.38,-0.17,2303100,{"date":982,"open":947,"high":983,"low":971,"close":983,"change":300,"percent_change":504,"volume":984,"transactions":9,"vwap":983},"2026-04-28",22.47,2124600,{"date":986,"open":769,"high":987,"low":988,"close":806,"change":989,"percent_change":321,"volume":990,"transactions":9,"vwap":806},"2026-04-27",22.53,22.425,-0.085,3333800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":199,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-24",22.48,22.569,22.424,22.545,0.2,1834300,{"date":1000,"open":767,"high":1001,"low":1002,"close":759,"change":537,"percent_change":549,"volume":1003,"transactions":9,"vwap":759},"2026-04-23",22.61,22.42,1459000,{"date":1005,"open":1006,"high":1007,"low":987,"close":767,"change":228,"percent_change":787,"volume":1008,"transactions":9,"vwap":767},"2026-04-22",22.59,22.63,851100,{"date":1010,"open":1006,"high":1011,"low":993,"close":786,"change":247,"percent_change":755,"volume":1012,"transactions":9,"vwap":786},"2026-04-21",22.615,1400300,{"date":1014,"open":1015,"high":1001,"low":1016,"close":1015,"change":679,"percent_change":529,"volume":1017,"transactions":9,"vwap":1015},"2026-04-20",22.6,22.515,1078300,{"date":1019,"open":780,"high":1020,"low":996,"close":780,"change":680,"percent_change":1021,"volume":1022,"transactions":9,"vwap":780},"2026-04-17",22.62,0.62,1269400,{"date":1024,"open":1025,"high":1015,"low":1026,"close":1027,"change":383,"percent_change":943,"volume":1028,"transactions":9,"vwap":1027},"2026-04-16",22.58,22.402,22.43,1971400,{"date":1030,"open":1001,"high":1031,"low":1032,"close":768,"change":208,"percent_change":1033,"volume":1034,"transactions":9,"vwap":768},"2026-04-15",22.619,22.535,-0.4,1858700,{"date":1036,"open":987,"high":1037,"low":769,"close":1038,"change":1039,"percent_change":620,"volume":1040,"transactions":9,"vwap":1038},"2026-04-14",22.66,22.65,0.115,1118900,{"date":1042,"open":773,"high":1043,"low":1044,"close":1032,"change":1045,"percent_change":402,"volume":1046,"transactions":9,"vwap":1032},"2026-04-13",22.546,22.41,0.055,1635900,{"date":1048,"open":786,"high":1016,"low":1027,"close":993,"change":269,"percent_change":247,"volume":1049,"transactions":9,"vwap":993},"2026-04-10",1010500,{"date":1051,"open":769,"high":1001,"low":1052,"close":760,"change":1053,"percent_change":762,"volume":1054,"transactions":9,"vwap":760},"2026-04-09",22.435,-0.045,2591700,{"date":1056,"open":1057,"high":1057,"low":769,"close":1058,"change":776,"percent_change":115,"volume":1059,"transactions":9,"vwap":1058},"2026-04-08",22.67,22.55,2909500,{"date":1061,"open":806,"high":786,"low":1062,"close":993,"change":189,"percent_change":208,"volume":1063,"transactions":9,"vwap":993},"2026-04-07",22.311,1959700,{"date":1065,"open":806,"high":767,"low":1066,"close":759,"change":189,"percent_change":208,"volume":1067,"transactions":9,"vwap":759},"2026-04-06",22.439,1280500,{"date":1069,"open":978,"high":987,"low":971,"close":774,"change":208,"percent_change":1033,"volume":1070,"transactions":9,"vwap":774},"2026-04-02",1463700,{"date":1072,"open":1015,"high":1073,"low":1025,"close":1001,"change":687,"percent_change":537,"volume":1074,"transactions":9,"vwap":1001},"2026-04-01",22.705,2299900,{"date":1076,"open":1020,"high":1077,"low":1078,"close":1020,"change":228,"percent_change":787,"volume":1079,"transactions":9,"vwap":1020},"2026-03-31",22.7,22.565,3280100,{"date":1081,"open":987,"high":1011,"low":769,"close":780,"change":229,"percent_change":87,"volume":1082,"transactions":9,"vwap":780},"2026-03-30",1361100,{"date":1084,"open":816,"high":1002,"low":752,"close":948,"change":190,"percent_change":209,"volume":1085,"transactions":9,"vwap":948},"2026-03-27",1853600,{"date":1087,"open":769,"high":1088,"low":978,"close":1002,"change":549,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1002},"2026-03-26",22.555,-0.8,1641800,{"date":1092,"open":768,"high":1015,"low":1016,"close":1015,"change":997,"percent_change":105,"volume":1093,"transactions":9,"vwap":1015},"2026-03-25",1554600,{"date":1095,"open":949,"high":806,"low":798,"close":947,"change":320,"percent_change":856,"volume":1096,"transactions":9,"vwap":947},"2026-03-24",2347200,{"date":1098,"open":947,"high":1058,"low":1099,"close":993,"change":640,"percent_change":959,"volume":1100,"transactions":9,"vwap":993},"2026-03-23",22.365,2736500,{"date":1102,"open":1006,"high":1006,"low":792,"close":948,"change":670,"percent_change":1103,"volume":1104,"transactions":9,"vwap":948},"2026-03-20",-1.8,4934600,{"date":1106,"open":1007,"high":1107,"low":1108,"close":1109,"change":166,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-19",22.795,22.595,22.73,0.53,1942000,{"date":1113,"open":1114,"high":1115,"low":1015,"close":1001,"change":247,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1001},"2026-03-18",22.72,22.735,-0.48,1972100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1114,"change":228,"percent_change":787,"volume":1123,"transactions":9,"vwap":1114},"2026-03-17",22.71,22.755,22.68,1087700,{"date":1125,"open":1038,"high":1077,"low":1015,"close":1057,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1057},"2026-03-16",0.17,0.76,2444100,{"date":1130,"open":1015,"high":1131,"low":983,"close":759,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":759},"2026-03-13",22.64,-0.105,-0.46,2224300,{"date":1136,"open":780,"high":1057,"low":1058,"close":1137,"change":269,"percent_change":247,"volume":1138,"transactions":9,"vwap":1137},"2026-03-12",22.605,2465600,{"date":1140,"open":1141,"high":1142,"low":1020,"close":1007,"change":348,"percent_change":926,"volume":1143,"transactions":9,"vwap":1007},"2026-03-11",22.8,22.805,2318100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":734,"volume":1150,"transactions":9,"vwap":1148},"2026-03-10",23.040001,23.08,22.92,-0.22,1860500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":794,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-09",22.91,23.141,22.885,23.14,0.78,1851900,{"date":1160,"open":1148,"high":1161,"low":1162,"close":1163,"change":430,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-06",23.059999,22.85,22.96,-0.3,2029300,{"date":1167,"open":1168,"high":1161,"low":1163,"close":1169,"change":208,"percent_change":110,"volume":1170,"transactions":9,"vwap":1169},"2026-03-05",23,23.030001,2059500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1173,"change":537,"percent_change":979,"volume":1176,"transactions":9,"vwap":1173},"2026-03-04",23.12,23.178,23.09,2077400,{"date":1178,"open":1161,"high":1179,"low":1146,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-03",23.195,23.16,-0.24,-1.03,2725300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":270,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-02",23.46,23.477,23.34,23.4,-0.51,4127500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1194,"change":338,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-02-27",23.52,23.55,23.5,0.26,1842200,{"date":1200,"open":1201,"high":1202,"low":1189,"close":1186,"change":586,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1186},"2026-02-26",23.41,23.47,0.34,1363700,{"date":1206,"open":1207,"high":1201,"low":1188,"close":1208,"change":300,"percent_change":504,"volume":1209,"transactions":9,"vwap":1208},"2026-02-25",23.35,23.38,1160800,{"date":1211,"open":1188,"high":1212,"low":1213,"close":1214,"change":504,"percent_change":1126,"volume":1215,"transactions":9,"vwap":1214},"2026-02-24",23.39,23.335,23.37,1473500,{"date":1217,"open":1218,"high":1214,"low":1218,"close":1219,"change":776,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-23",23.29,23.33,0.3,1370900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":65,"percent_change":733,"volume":1228,"transactions":9,"vwap":1227},"2026-02-20",23.31,23.32,23.15,23.26,1428600,{"date":1230,"open":1231,"high":1225,"low":1232,"close":1224,"change":228,"percent_change":329,"volume":1233,"transactions":9,"vwap":1224},"2026-02-19",23.25,23.24,1283100,{"date":1235,"open":1236,"high":1225,"low":1231,"close":1227,"change":171,"percent_change":383,"volume":1237,"transactions":9,"vwap":1227},"2026-02-18",23.27,1352900,{"date":1239,"open":1240,"high":1225,"low":1236,"close":1218,"change":338,"percent_change":1197,"volume":1241,"transactions":9,"vwap":1218},"2026-02-17",23.3,2436900,{"date":1243,"open":1244,"high":1227,"low":1245,"close":1246,"change":309,"percent_change":900,"volume":1247,"transactions":9,"vwap":1246},"2026-02-13",23.19,23.18,23.23,1782300,{"date":1249,"open":1163,"high":1156,"low":1250,"close":1173,"change":402,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1173},"2026-02-12",22.94,1.05,1671800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":320,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-11",22.86,22.97,22.855,22.88,-0.35,1607200,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1163,"change":329,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1163},"2026-02-10",22.9,22.98,0.92,1604200,{"date":1268,"open":1122,"high":1269,"low":1020,"close":1270,"change":679,"percent_change":529,"volume":1271,"transactions":9,"vwap":1270},"2026-02-09",22.757,22.75,1411900,{"date":1273,"open":1114,"high":1109,"low":1038,"close":1114,"change":300,"percent_change":504,"volume":1274,"transactions":9,"vwap":1114},"2026-02-06",1486900,{"date":1276,"open":1277,"high":1114,"low":1278,"close":1120,"change":787,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1120},"2026-02-05",22.585,22.556,0.98,2600800,{"date":1282,"open":987,"high":1088,"low":786,"close":786,"change":347,"percent_change":851,"volume":1283,"transactions":9,"vwap":786},"2026-02-04",1423400,{"date":1285,"open":786,"high":768,"low":983,"close":1058,"change":520,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1058},"2026-02-03",-0.62,1553800,{"date":1289,"open":1290,"high":1141,"low":1122,"close":1291,"change":189,"percent_change":208,"volume":1292,"transactions":9,"vwap":1291},"2026-02-02",22.77,22.69,2048800,{"date":1294,"open":1295,"high":1296,"low":1120,"close":1120,"change":383,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1120},"2026-01-30",22.76,22.83,-0.57,1849800,{"date":1300,"open":1270,"high":1255,"low":1120,"close":1301,"change":300,"percent_change":504,"volume":1302,"transactions":9,"vwap":1301},"2026-01-29",22.84,1896900,{"date":1304,"open":1305,"high":1257,"low":1295,"close":1296,"change":347,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1296},"2026-01-28",22.81,-0.26,1319500,{"date":1309,"open":1250,"high":1168,"low":1310,"close":1311,"change":190,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-27",22.864,22.89,-0.43,1390300,{"date":1315,"open":1316,"high":1169,"low":1256,"close":1316,"change":409,"percent_change":906,"volume":1317,"transactions":9,"vwap":1316},"2026-01-26",22.99,1804500,{"date":1319,"open":1311,"high":1320,"low":1321,"close":1263,"change":679,"percent_change":529,"volume":1322,"transactions":9,"vwap":1263},"2026-01-23",22.935,22.815,1629500,{"date":1324,"open":1295,"high":1325,"low":1109,"close":1325,"change":51,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-22",22.87,0.44,1594100,{"date":1329,"open":1020,"high":1141,"low":1108,"close":1290,"change":794,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1290},"2026-01-21",0.8,1677500,{"date":1333,"open":1001,"high":1291,"low":780,"close":1006,"change":478,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1006},"2026-01-20",-1.22,1783300,{"date":1337,"open":1250,"high":1264,"low":1162,"close":1325,"change":383,"percent_change":1297,"volume":1338,"transactions":9,"vwap":1325},"2026-01-16",924400,{"date":1340,"open":1146,"high":1341,"low":1264,"close":1168,"change":394,"percent_change":394,"volume":1342,"transactions":9,"vwap":1168},"2026-01-15",23.07,1427800,{"date":1344,"open":1162,"high":1345,"low":1162,"close":1168,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1168},"2026-01-14",23.01,0.15,0.66,1032400,{"date":1350,"open":1255,"high":1325,"low":1351,"close":1162,"change":228,"percent_change":787,"volume":1352,"transactions":9,"vwap":1162},"2026-01-13",22.78,1188100,{"date":1354,"open":1290,"high":1325,"low":1270,"close":1141,"change":347,"percent_change":1306,"volume":1355,"transactions":9,"vwap":1141},"2026-01-12",1150600,{"date":1357,"open":1109,"high":1311,"low":1358,"close":1255,"change":680,"percent_change":1021,"volume":1359,"transactions":9,"vwap":1255},"2026-01-09",22.675,1598800,{"date":1361,"open":1295,"high":1351,"low":1077,"close":1114,"change":247,"percent_change":1116,"volume":1362,"transactions":9,"vwap":1114},"2026-01-08",1445100,{"date":1364,"open":1365,"high":1258,"low":1270,"close":1296,"change":309,"percent_change":900,"volume":1366,"transactions":9,"vwap":1296},"2026-01-07",22.79,1141500,{"date":1368,"open":1291,"high":1114,"low":1137,"close":1114,"change":687,"percent_change":537,"volume":1369,"transactions":9,"vwap":1114},"2026-01-06",1627000,{"date":1371,"open":1057,"high":1295,"low":1037,"close":1109,"change":586,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1109},"2026-01-05",0.35,1783800,{"date":1375,"open":1077,"high":1120,"low":1007,"close":1038,"change":189,"percent_change":208,"volume":1376,"transactions":9,"vwap":1038},"2026-01-02",1616800,{"date":1378,"open":1141,"high":1296,"low":1379,"close":1057,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1057},"2025-12-31",22.665,-0.145,-0.64,1266600,{"date":1384,"open":1305,"high":1162,"low":1290,"close":1321,"change":269,"percent_change":247,"volume":1385,"transactions":9,"vwap":1321},"2025-12-30",1026100,{"date":1387,"open":1388,"high":1255,"low":1141,"close":1301,"change":1045,"percent_change":402,"volume":1389,"transactions":9,"vwap":1301},"2025-12-29",22.82,1567900,{"date":1391,"open":1255,"high":1258,"low":1270,"close":1392,"change":725,"percent_change":1181,"volume":1393,"transactions":9,"vwap":1392},"2025-12-26",22.785,1254200,{"date":1395,"open":1290,"high":1255,"low":1270,"close":1301,"change":166,"percent_change":1110,"volume":1396,"transactions":9,"vwap":1301},"2025-12-24",799300,{"date":1398,"open":1038,"high":1295,"low":1007,"close":1114,"change":485,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1114},"2025-12-23",-0.72,1815200,{"date":1402,"open":1263,"high":1153,"low":1325,"close":1155,"change":171,"percent_change":383,"volume":1403,"transactions":9,"vwap":1155},"2025-12-22",1235800,{"date":1405,"open":1406,"high":1264,"low":1263,"close":1407,"change":1132,"percent_change":1133,"volume":1408,"transactions":9,"vwap":1407},"2025-12-19",22.95,22.915,1160700,{"date":1410,"open":1256,"high":1411,"low":1256,"close":1412,"change":529,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-18",23.049999,23.02,0.57,1392300,{"date":1416,"open":1162,"high":1250,"low":1162,"close":1311,"change":171,"percent_change":383,"volume":1417,"transactions":9,"vwap":1311},"2025-12-17",863100,{"date":1419,"open":1109,"high":1420,"low":1109,"close":1148,"change":529,"percent_change":1413,"volume":1421,"transactions":9,"vwap":1148},"2025-12-16",22.93,989700,{"date":1423,"open":1325,"high":1424,"low":1351,"close":1365,"change":775,"percent_change":776,"volume":1425,"transactions":9,"vwap":1365},"2025-12-15",22.907,1057100,{"date":1427,"open":1388,"high":1388,"low":1109,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-12",22.775,-0.195,-0.85,1365600,{"date":1433,"open":1175,"high":1434,"low":1256,"close":1256,"change":537,"percent_change":979,"volume":1435,"transactions":9,"vwap":1256},"2025-12-11",23.149,828900,{"date":1437,"open":1148,"high":1161,"low":1263,"close":1345,"change":409,"percent_change":906,"volume":1438,"transactions":9,"vwap":1345},"2025-12-10",1591100,{"date":1440,"open":1441,"high":1168,"low":1311,"close":1148,"change":679,"percent_change":529,"volume":1442,"transactions":9,"vwap":1148},"2025-12-09",22.975,1125400,{"date":1444,"open":1163,"high":1256,"low":1388,"close":1311,"change":208,"percent_change":110,"volume":1445,"transactions":9,"vwap":1311},"2025-12-08",1241300,{"date":1447,"open":1147,"high":1147,"low":1250,"close":1264,"change":190,"percent_change":1312,"volume":1448,"transactions":9,"vwap":1264},"2025-12-05",1648000,{"date":1450,"open":1226,"high":1180,"low":1411,"close":1147,"change":190,"percent_change":1312,"volume":1451,"transactions":9,"vwap":1147},"2025-12-04",1074400,{"date":1453,"open":1226,"high":1244,"low":1454,"close":1245,"change":228,"percent_change":787,"volume":1455,"transactions":9,"vwap":1245},"2025-12-03",23.11,1057400,{"date":1457,"open":1175,"high":1458,"low":1169,"close":1459,"change":258,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-02",23.145,23.13,-0.69,1928500,{"date":1463,"open":1214,"high":1214,"low":1236,"close":1218,"change":373,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1218},"2025-12-01",-0.98,2471100,{"date":1467,"open":1195,"high":1468,"low":1202,"close":1194,"change":347,"percent_change":290,"volume":1469,"transactions":9,"vwap":1194},"2025-11-28",23.57,1334200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":776,"percent_change":1220,"volume":1475,"transactions":9,"vwap":1473},"2025-11-26",23.525,23.58,23.42,985000,{"date":1477,"open":1196,"high":1468,"low":1478,"close":1479,"change":338,"percent_change":1197,"volume":1480,"transactions":9,"vwap":1479},"2025-11-25",23.48,23.51,1652500,{"date":1482,"open":1189,"high":1202,"low":1208,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-24",23.45,0.135,0.58,1194600,{"date":1488,"open":1489,"high":1489,"low":1236,"close":1490,"change":639,"percent_change":1346,"volume":1491,"transactions":9,"vwap":1490},"2025-11-21",23.36,23.315,1477300,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":586,"percent_change":1203,"volume":1497,"transactions":9,"vwap":1496},"2025-11-20",23.21,23.318,23.28,1211700,{"date":1499,"open":1236,"high":1500,"low":1245,"close":1501,"change":1502,"percent_change":347,"volume":1503,"transactions":9,"vwap":1501},"2025-11-19",23.298,23.2,-0.015,1276200,{"date":1505,"open":1240,"high":1225,"low":1180,"close":1506,"change":740,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-18",23.215,-0.15,931500,{"date":1510,"open":1246,"high":1218,"low":1501,"close":1231,"change":338,"percent_change":1197,"volume":1511,"transactions":9,"vwap":1231},"2025-11-17",1327000,{"date":1513,"open":1212,"high":1514,"low":1245,"close":1244,"change":383,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1244},"2025-11-14",23.419,-0.56,1833000,{"date":1518,"open":1474,"high":1483,"low":1224,"close":1225,"change":979,"percent_change":1399,"volume":1519,"transactions":9,"vwap":1225},"2025-11-13",1079500,{"date":1521,"open":1483,"high":1194,"low":1474,"close":1522,"change":228,"percent_change":329,"volume":1523,"transactions":9,"vwap":1522},"2025-11-12",23.49,1005600,{"date":1525,"open":1526,"high":1186,"low":1212,"close":1527,"change":409,"percent_change":906,"volume":1528,"transactions":9,"vwap":1527},"2025-11-11",23.43,23.44,652800,{"date":1530,"open":1225,"high":1208,"low":1240,"close":1207,"change":394,"percent_change":394,"volume":1531,"transactions":9,"vwap":1207},"2025-11-10",2155400,{"date":1533,"open":1240,"high":1201,"low":1218,"close":1207,"change":537,"percent_change":979,"volume":1534,"transactions":9,"vwap":1207},"2025-11-07",1259500,{"date":1536,"open":1188,"high":1189,"low":1225,"close":1212,"change":200,"percent_change":788,"volume":1537,"transactions":9,"vwap":1212},"2025-11-06",1193100,{"date":1539,"open":1219,"high":1188,"low":1180,"close":1180,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1180},"2025-11-05",-0.245,-1.05,1382400,{"date":1544,"open":1212,"high":1527,"low":1214,"close":1545,"change":217,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-04",23.405,-1.45,1090800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":65,"percent_change":733,"volume":1554,"transactions":9,"vwap":1553},"2025-11-03",23.73,23.77,23.67,23.75,1443300,{"date":1556,"open":1557,"high":1558,"low":1551,"close":1559,"change":171,"percent_change":383,"volume":1560,"transactions":9,"vwap":1559},"2025-10-31",23.82,23.85,23.8,1023800,{"date":1562,"open":1559,"high":1563,"low":1564,"close":1565,"change":190,"percent_change":156,"volume":1566,"transactions":9,"vwap":1565},"2025-10-30",23.905,23.792,23.83,1121400,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":383,"percent_change":248,"volume":1572,"transactions":9,"vwap":1571},"2025-10-29",24.059999,23.9,23.93,1229500,{"date":1574,"open":1575,"high":23,"low":1576,"close":1569,"change":679,"percent_change":166,"volume":1577,"transactions":9,"vwap":1569},"2025-10-28",24.049999,24.030001,1628700,{"date":1579,"open":1580,"high":1576,"low":1581,"close":1576,"change":776,"percent_change":339,"volume":1582,"transactions":9,"vwap":1576},"2025-10-27",23.94,23.914,1492700,{"date":1584,"open":1585,"high":1586,"low":1570,"close":1585,"change":679,"percent_change":529,"volume":1587,"transactions":9,"vwap":1585},"2025-10-24",23.96,23.97,1533500,{"date":1589,"open":1590,"high":1586,"low":1591,"close":1571,"change":320,"percent_change":431,"volume":1592,"transactions":9,"vwap":1571},"2025-10-23",23.95,23.89,855400,{"date":1594,"open":1595,"high":1596,"low":1590,"close":1597,"change":504,"percent_change":1126,"volume":1598,"transactions":9,"vwap":1597},"2025-10-22",23.99,24.014999,24.01,763600,{"date":1600,"open":1585,"high":1601,"low":1590,"close":1586,"change":338,"percent_change":229,"volume":1602,"transactions":9,"vwap":1586},"2025-10-21",24,847400,{"date":1604,"open":1591,"high":1605,"low":1606,"close":1605,"change":776,"percent_change":339,"volume":1607,"transactions":9,"vwap":1605},"2025-10-20",23.91,23.87,1132400,{"date":1609,"open":1610,"high":1558,"low":1611,"close":1612,"change":394,"percent_change":394,"volume":1613,"transactions":9,"vwap":1612},"2025-10-17",23.81,23.78,23.84,1018800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1612,"change":640,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1612},"2025-10-16",23.63,23.86,23.61,0.68,915100,{"date":1622,"open":1623,"high":1610,"low":1624,"close":1625,"change":171,"percent_change":383,"volume":1626,"transactions":9,"vwap":1625},"2025-10-15",23.72,23.62,23.68,778200,{"date":1628,"open":1552,"high":1629,"low":1630,"close":1629,"change":51,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-14",23.71,23.59,0.42,694400,{"date":1634,"open":1472,"high":1624,"low":1526,"close":1618,"change":300,"percent_change":504,"volume":1635,"transactions":9,"vwap":1618},"2025-10-13",993100,{"date":1637,"open":1186,"high":1638,"low":1483,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-10-10",23.618,23.6,0.32,1.37,1592000,{"date":1644,"open":1218,"high":1240,"low":1246,"close":1496,"change":687,"percent_change":537,"volume":1645,"transactions":9,"vwap":1496},"2025-10-09",749800,{"date":1647,"open":1214,"high":1214,"low":1648,"close":1218,"change":679,"percent_change":529,"volume":1649,"transactions":9,"vwap":1218},"2025-10-08",23.265,1011500,{"date":1651,"open":1494,"high":1652,"low":1653,"close":1227,"change":529,"percent_change":1654,"volume":1017,"transactions":9,"vwap":1227},"2025-10-07",23.317,23.17,0.56,{"date":1656,"open":1653,"high":1657,"low":1459,"close":1459,"change":485,"percent_change":801,"volume":1658,"transactions":9,"vwap":1459},"2025-10-06",23.256,1142300,{"date":1660,"open":1489,"high":1661,"low":1218,"close":1662,"change":1663,"percent_change":478,"volume":1664,"transactions":9,"vwap":1662},"2025-10-03",23.365,23.295,-0.065,826700,{"date":1666,"open":1240,"high":1667,"low":1236,"close":1489,"change":208,"percent_change":321,"volume":1668,"transactions":9,"vwap":1489},"2025-10-02",23.395,1013900,{"date":1670,"open":1202,"high":1196,"low":1212,"close":1483,"change":776,"percent_change":1220,"volume":1671,"transactions":9,"vwap":1483},"2025-10-01",1613500,{"date":1673,"open":1483,"high":1479,"low":1674,"close":1208,"change":65,"percent_change":733,"volume":1675,"transactions":9,"vwap":1208},"2025-09-30",23.333,1940600,{"date":1677,"open":1207,"high":1483,"low":1219,"close":1526,"change":1126,"percent_change":149,"volume":1678,"transactions":9,"vwap":1526},"2025-09-29",1167100,{"date":1680,"open":1227,"high":1681,"low":1682,"close":1227,"change":687,"percent_change":537,"volume":1683,"transactions":9,"vwap":1227},"2025-09-26",23.375,23.205,1272000,{"date":1685,"open":1231,"high":1236,"low":1156,"close":1236,"change":300,"percent_change":504,"volume":1686,"transactions":9,"vwap":1236},"2025-09-25",794000,{"date":1688,"open":1218,"high":1240,"low":1179,"close":1227,"change":430,"percent_change":1164,"volume":1689,"transactions":9,"vwap":1227},"2025-09-24",815900,{"date":1691,"open":1692,"high":1219,"low":1501,"close":1219,"change":680,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1219},"2025-09-23",23.255,0.6,856100,{"date":1696,"open":1697,"high":1697,"low":1459,"close":1244,"change":347,"percent_change":1306,"volume":1698,"transactions":9,"vwap":1244},"2025-09-22",23.22,1049200,{"date":1700,"open":1236,"high":1240,"low":1244,"close":1231,"change":347,"percent_change":1306,"volume":1701,"transactions":9,"vwap":1231},"2025-09-19",1138600,{"date":1703,"open":1218,"high":1225,"low":1231,"close":1224,"change":394,"percent_change":394,"volume":1704,"transactions":9,"vwap":1224},"2025-09-18",853400,{"date":1706,"open":1188,"high":1207,"low":1236,"close":1224,"change":394,"percent_change":394,"volume":1707,"transactions":9,"vwap":1224},"2025-09-17",1265700,{"date":1709,"open":1224,"high":1225,"low":1218,"close":1224,"change":300,"percent_change":504,"volume":1710,"transactions":9,"vwap":1224},"2025-09-16",689600,{"date":1712,"open":1496,"high":1224,"low":1496,"close":1240,"change":364,"percent_change":409,"volume":1713,"transactions":9,"vwap":1240},"2025-09-15",896600,{"date":1715,"open":1231,"high":1496,"low":1697,"close":1496,"change":300,"percent_change":504,"volume":1716,"transactions":9,"vwap":1496},"2025-09-12",673200,{"date":1718,"open":1246,"high":1218,"low":1246,"close":1236,"change":338,"percent_change":1197,"volume":1719,"transactions":9,"vwap":1236},"2025-09-11",1285700,{"date":1721,"open":1653,"high":1232,"low":1156,"close":1494,"change":586,"percent_change":1372,"volume":1722,"transactions":9,"vwap":1494},"2025-09-10",1287200,{"date":1724,"open":1725,"high":1653,"low":1175,"close":1459,"change":189,"percent_change":208,"volume":1726,"transactions":9,"vwap":1459},"2025-09-09",23.094999,998600,{"date":1728,"open":1454,"high":1729,"low":1175,"close":1226,"change":529,"percent_change":1654,"volume":1730,"transactions":9,"vwap":1226},"2025-09-08",23.175,1337600,{"date":1732,"open":1406,"high":1169,"low":1250,"close":1412,"change":1197,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1412},"2025-09-05",1.14,1687900,{"date":1736,"open":1270,"high":1290,"low":1057,"close":1295,"change":409,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1295},"2025-09-04",0.4,1763300,{"date":1740,"open":774,"high":1114,"low":759,"close":1057,"change":300,"percent_change":504,"volume":1741,"transactions":9,"vwap":1057},"2025-09-03",1165700,{"date":1743,"open":1038,"high":1120,"low":1015,"close":1037,"change":1507,"percent_change":521,"volume":1744,"transactions":9,"vwap":1037},"2025-09-02",2494000,{"date":1746,"open":1162,"high":1255,"low":1290,"close":1305,"change":383,"percent_change":1297,"volume":1747,"transactions":9,"vwap":1305},"2025-08-29",2357600,{"date":1749,"open":1162,"high":1250,"low":1388,"close":1250,"change":529,"percent_change":1413,"volume":1750,"transactions":9,"vwap":1250},"2025-08-28",1287100,{"date":1752,"open":1077,"high":1305,"low":1037,"close":1305,"change":189,"percent_change":208,"volume":1753,"transactions":9,"vwap":1305},"2025-08-27",1492800,{"date":1755,"open":1141,"high":1301,"low":1756,"close":1296,"change":687,"percent_change":537,"volume":1757,"transactions":9,"vwap":1296},"2025-08-26",22.704,1441700,{"date":1759,"open":1296,"high":1258,"low":1365,"close":1301,"change":171,"percent_change":383,"volume":1760,"transactions":9,"vwap":1301},"2025-08-25",1761000,{"date":1762,"open":1305,"high":1263,"low":1351,"close":1325,"change":1346,"percent_change":1347,"volume":1763,"transactions":9,"vwap":1325},"2025-08-22",1953400,{"date":1765,"open":1295,"high":1351,"low":1131,"close":1114,"change":989,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1114},"2025-08-21",-0.37,1861100,{"date":1769,"open":1290,"high":1296,"low":1270,"close":1142,"change":639,"percent_change":1346,"volume":1770,"transactions":9,"vwap":1142},"2025-08-20",1399300,{"date":1772,"open":1077,"high":1365,"low":1077,"close":1290,"change":309,"percent_change":630,"volume":1773,"transactions":9,"vwap":1290},"2025-08-19",612800,{"date":1775,"open":1776,"high":1776,"low":1020,"close":1037,"change":65,"percent_change":1149,"volume":1777,"transactions":9,"vwap":1037},"2025-08-18",22.74,686100,{"date":1779,"open":1290,"high":1351,"low":1057,"close":1120,"change":247,"percent_change":1116,"volume":1780,"transactions":9,"vwap":1120},"2025-08-15",640900,{"date":1782,"open":1255,"high":1255,"low":1141,"close":1388,"change":537,"percent_change":979,"volume":1783,"transactions":9,"vwap":1388},"2025-08-14",466200,{"date":1785,"open":1296,"high":1325,"low":1786,"close":1255,"change":338,"percent_change":1197,"volume":1787,"transactions":9,"vwap":1255},"2025-08-13",22.825,557000,{"date":1789,"open":1270,"high":1141,"low":1114,"close":1141,"change":394,"percent_change":394,"volume":1790,"transactions":9,"vwap":1141},"2025-08-12",493100,{"date":1792,"open":1351,"high":1388,"low":1351,"close":1141,"change":228,"percent_change":787,"volume":1793,"transactions":9,"vwap":1141},"2025-08-11",547400,{"date":1795,"open":1290,"high":1392,"low":1776,"close":1270,"change":171,"percent_change":383,"volume":1796,"transactions":9,"vwap":1270},"2025-08-08",743400,{"date":1798,"open":1141,"high":1388,"low":1290,"close":1351,"change":687,"percent_change":537,"volume":1799,"transactions":9,"vwap":1351},"2025-08-07",848100,{"date":1801,"open":1270,"high":1365,"low":1802,"close":1365,"change":579,"percent_change":364,"volume":1803,"transactions":9,"vwap":1365},"2025-08-06",22.685,1043300,{"date":1805,"open":1270,"high":1141,"low":1776,"close":1392,"change":775,"percent_change":776,"volume":1806,"transactions":9,"vwap":1392},"2025-08-05",842200,{"date":1808,"open":1109,"high":1290,"low":1809,"close":1290,"change":549,"percent_change":259,"volume":1810,"transactions":9,"vwap":1290},"2025-08-04",22.711,807700,{"date":1812,"open":1420,"high":1256,"low":1420,"close":1406,"change":529,"percent_change":1413,"volume":1813,"transactions":9,"vwap":1406},"2025-08-01",1386200,{"date":1815,"open":1162,"high":1325,"low":1141,"close":1388,"change":679,"percent_change":529,"volume":1816,"transactions":9,"vwap":1388},"2025-07-31",636800,{"date":1818,"open":1365,"high":1305,"low":1270,"close":1365,"change":65,"percent_change":1149,"volume":1819,"transactions":9,"vwap":1365},"2025-07-30",660200,{"date":1821,"open":1077,"high":1301,"low":1822,"close":1301,"change":329,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1301},"2025-07-29",22.682,0.93,639200,{"date":1826,"open":1007,"high":1037,"low":1006,"close":1007,"change":347,"percent_change":1306,"volume":1827,"transactions":9,"vwap":1007},"2025-07-28",742400,{"date":1829,"open":1006,"high":1291,"low":768,"close":1291,"change":309,"percent_change":630,"volume":1830,"transactions":9,"vwap":1291},"2025-07-25",546700,{"date":1832,"open":1058,"high":1131,"low":774,"close":1025,"change":189,"percent_change":208,"volume":1833,"transactions":9,"vwap":1025},"2025-07-24",664300,{"date":1835,"open":1001,"high":1020,"low":768,"close":1015,"change":430,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1015},"2025-07-23",-0.31,719900,{"date":1839,"open":1020,"high":1840,"low":1006,"close":1057,"change":166,"percent_change":1110,"volume":1841,"transactions":9,"vwap":1057},"2025-07-22",22.695,543800,{"date":1843,"open":1025,"high":1038,"low":1058,"close":1058,"change":529,"percent_change":1485,"volume":1844,"transactions":9,"vwap":1058},"2025-07-21",866900,{"date":1846,"open":993,"high":993,"low":1847,"close":1002,"change":394,"percent_change":394,"volume":1848,"transactions":9,"vwap":1002},"2025-07-18",22.405,441900,{"date":1850,"open":947,"high":759,"low":978,"close":1002,"change":364,"percent_change":409,"volume":1851,"transactions":9,"vwap":1002},"2025-07-17",558000,{"date":1853,"open":773,"high":1058,"low":823,"close":947,"change":364,"percent_change":409,"volume":1854,"transactions":9,"vwap":947},"2025-07-16",1744500,{"date":1856,"open":768,"high":1015,"low":807,"close":978,"change":258,"percent_change":801,"volume":1857,"transactions":9,"vwap":978},"2025-07-15",801800,{"date":1859,"open":759,"high":1015,"low":1860,"close":767,"change":171,"percent_change":383,"volume":1861,"transactions":9,"vwap":767},"2025-07-14",22.455,952700,{"date":1863,"open":1077,"high":1864,"low":987,"close":780,"change":851,"percent_change":291,"volume":1865,"transactions":9,"vwap":780},"2025-07-11",22.709,912300,{"date":1867,"open":1141,"high":1162,"low":1868,"close":1301,"change":679,"percent_change":529,"volume":1869,"transactions":9,"vwap":1301},"2025-07-10",22.723,628400,{"date":1871,"open":1001,"high":1305,"low":1001,"close":1305,"change":997,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1305},"2025-07-09",0.88,461900,{"date":1875,"open":759,"high":1001,"low":983,"close":1001,"change":189,"percent_change":208,"volume":1876,"transactions":9,"vwap":1001},"2025-07-08",983000,{"date":1878,"open":1120,"high":1120,"low":780,"close":1007,"change":1507,"percent_change":521,"volume":1879,"transactions":9,"vwap":1007},"2025-07-07",1067000,{"date":1881,"open":1290,"high":1388,"low":1882,"close":1351,"change":430,"percent_change":1836,"volume":1883,"transactions":9,"vwap":1351},"2025-07-03",22.733,532500,{"date":1885,"open":1351,"high":1162,"low":1295,"close":1162,"change":856,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1162},"2025-07-02",-1.55,874800,{"date":1889,"open":1494,"high":1506,"low":1156,"close":1494,"change":679,"percent_change":529,"volume":1890,"transactions":9,"vwap":1494},"2025-07-01",1212700,{"date":1892,"open":1893,"high":1894,"low":1341,"close":1245,"change":1346,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1245},"2025-06-30",23.1,23.185,0.65,902200,{"date":1898,"open":1341,"high":1156,"low":1316,"close":1169,"change":537,"percent_change":979,"volume":1899,"transactions":9,"vwap":1169},"2025-06-27",840200,{"date":1901,"open":1411,"high":1902,"low":1256,"close":1341,"change":228,"percent_change":787,"volume":1903,"transactions":9,"vwap":1341},"2025-06-26",23.084999,826500,{"date":1905,"open":1163,"high":1412,"low":1311,"close":1412,"change":679,"percent_change":529,"volume":1906,"transactions":9,"vwap":1412},"2025-06-25",786000,{"date":1908,"open":1305,"high":1168,"low":1305,"close":1316,"change":166,"percent_change":310,"volume":1909,"transactions":9,"vwap":1316},"2025-06-24",735900,{"date":1911,"open":1162,"high":1406,"low":1162,"close":1325,"change":586,"percent_change":1372,"volume":1912,"transactions":9,"vwap":1325},"2025-06-23",746900,{"date":1914,"open":1109,"high":1915,"low":1291,"close":1365,"change":171,"percent_change":383,"volume":1916,"transactions":9,"vwap":1365},"2025-06-20",22.845,470600,{"date":1918,"open":1365,"high":1162,"low":1295,"close":1388,"change":776,"percent_change":115,"volume":1919,"transactions":9,"vwap":1388},"2025-06-18",599000,{"date":1921,"open":1038,"high":1295,"low":1001,"close":1270,"change":329,"percent_change":1823,"volume":1922,"transactions":9,"vwap":1270},"2025-06-17",685400,{"date":1924,"open":1038,"high":1925,"low":987,"close":767,"change":520,"percent_change":1286,"volume":1926,"transactions":9,"vwap":767},"2025-06-16",22.719,539900,{"date":1928,"open":1270,"high":1295,"low":1025,"close":1122,"change":208,"percent_change":1033,"volume":1929,"transactions":9,"vwap":1122},"2025-06-13",419900,{"date":1931,"open":1290,"high":1365,"low":1077,"close":1290,"change":680,"percent_change":1021,"volume":1932,"transactions":9,"vwap":1290},"2025-06-12",480700,{"date":1934,"open":768,"high":1291,"low":1058,"close":1007,"change":338,"percent_change":890,"volume":1935,"transactions":9,"vwap":1007},"2025-06-11",483400,{"date":1937,"open":1001,"high":1011,"low":1938,"close":780,"change":409,"percent_change":1737,"volume":1939,"transactions":9,"vwap":780},"2025-06-10",22.503,790800,{"date":1941,"open":947,"high":774,"low":808,"close":993,"change":504,"percent_change":794,"volume":1942,"transactions":9,"vwap":993},"2025-06-09",592300,{"date":1944,"open":786,"high":1032,"low":1945,"close":785,"change":520,"percent_change":1286,"volume":1946,"transactions":9,"vwap":785},"2025-06-06",22.414,634300,{"date":1948,"open":1020,"high":1038,"low":1058,"close":1025,"change":679,"percent_change":529,"volume":1949,"transactions":9,"vwap":1025},"2025-06-05",689200,{"date":1951,"open":773,"high":1006,"low":1027,"close":1058,"change":200,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1058},"2025-06-04",1.03,601800,{"date":1955,"open":1044,"high":773,"low":798,"close":948,"change":238,"percent_change":1956,"volume":1957,"transactions":9,"vwap":948},"2025-06-03",-1.93,854800,{"date":1959,"open":1290,"high":1321,"low":1122,"close":1295,"change":190,"percent_change":238,"volume":1960,"transactions":9,"vwap":1295},"2025-06-02",810300,{"date":1962,"open":1255,"high":1153,"low":1388,"close":1255,"change":364,"percent_change":409,"volume":1963,"transactions":9,"vwap":1255},"2025-05-30",558400,{"date":1965,"open":1351,"high":1162,"low":1114,"close":1301,"change":680,"percent_change":1021,"volume":1966,"transactions":9,"vwap":1301},"2025-05-29",480600,{"date":1968,"open":1120,"high":1114,"low":1011,"close":1077,"change":430,"percent_change":1836,"volume":1969,"transactions":9,"vwap":1077},"2025-05-28",600000,{"date":1971,"open":1057,"high":1141,"low":1972,"close":1290,"change":890,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1290},"2025-05-27",22.613,1.2,678400,{"date":1976,"open":767,"high":996,"low":785,"close":759,"change":776,"percent_change":115,"volume":1977,"transactions":9,"vwap":759},"2025-05-23",509800,{"date":1979,"open":793,"high":806,"low":955,"close":1027,"change":586,"percent_change":818,"volume":1980,"transactions":9,"vwap":1027},"2025-05-22",701800,{"date":1982,"open":987,"high":768,"low":1983,"close":807,"change":348,"percent_change":1984,"volume":1985,"transactions":9,"vwap":807},"2025-05-21",22.312,-1.28,1786700,{"date":1987,"open":1007,"high":1122,"low":768,"close":1131,"change":190,"percent_change":238,"volume":1988,"transactions":9,"vwap":1131},"2025-05-20",534400,{"date":1990,"open":774,"high":1270,"low":769,"close":1776,"change":171,"percent_change":383,"volume":1991,"transactions":9,"vwap":1776},"2025-05-19",650200,{"date":1993,"open":1325,"high":1325,"low":1270,"close":1290,"change":679,"percent_change":529,"volume":1994,"transactions":9,"vwap":1290},"2025-05-16",923100,{"date":1996,"open":1020,"high":1141,"low":1997,"close":1776,"change":329,"percent_change":1823,"volume":1998,"transactions":9,"vwap":1776},"2025-05-15",22.574,932000,{"date":2000,"open":1038,"high":1057,"low":769,"close":987,"change":520,"percent_change":1286,"volume":2001,"transactions":9,"vwap":987},"2025-05-14",1072700,{"date":2003,"open":1290,"high":1365,"low":1006,"close":1057,"change":270,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1057},"2025-05-13",-0.53,920200,{"date":2007,"open":1305,"high":1148,"low":1295,"close":1365,"change":258,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1365},"2025-05-12",-0.7,891400,{"date":2011,"open":1256,"high":2012,"low":1250,"close":1406,"change":300,"percent_change":504,"volume":2013,"transactions":9,"vwap":1406},"2025-05-09",23.038,529600,{"date":2015,"open":1244,"high":1501,"low":1420,"close":1250,"change":1149,"percent_change":734,"volume":2016,"transactions":9,"vwap":1250},"2025-05-08",510700,{"date":2018,"open":1653,"high":1501,"low":1173,"close":1180,"change":166,"percent_change":310,"volume":2019,"transactions":9,"vwap":1180},"2025-05-07",505000,{"date":2021,"open":1148,"high":1411,"low":1162,"close":1146,"change":776,"percent_change":1220,"volume":2022,"transactions":9,"vwap":1146},"2025-05-06",538500,{"date":2024,"open":1345,"high":2025,"low":1325,"close":1256,"change":320,"percent_change":1259,"volume":2026,"transactions":9,"vwap":1256},"2025-05-05",23.014999,732600,{"date":2028,"open":1411,"high":1226,"low":1412,"close":1411,"change":415,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1411},"2025-05-02",-2.21,817100,{"date":2032,"open":2033,"high":2033,"low":1194,"close":1468,"change":320,"percent_change":610,"volume":2034,"transactions":9,"vwap":1468},"2025-05-01",23.69,548800,{"date":2036,"open":2033,"high":2037,"low":1618,"close":2038,"change":208,"percent_change":321,"volume":2039,"transactions":9,"vwap":2038},"2025-04-30",23.718,23.65,556700,{"date":2041,"open":1639,"high":2042,"low":1473,"close":2042,"change":680,"percent_change":134,"volume":2043,"transactions":9,"vwap":2042},"2025-04-29",23.74,365300,{"date":180,"open":1479,"high":2045,"low":1522,"close":1639,"change":409,"percent_change":587,"volume":2046,"transactions":9,"vwap":1639},23.638,783100]