[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDVI":3,"homepage-market-summary":30,"stock-historical-RDVI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RDVI","2026-10-06",{"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},"FT Vest Rising Dividend Achievers Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5064,2.3988,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.2,28.31,28.3496,28.1316,28.25,-0.05,-0.18,986353.503888,30.085,24.77,721328.3439130837,64.5,993,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},22.37,653433,238502914.322184,22.72,"2025-04-24",[184,187,197,206,217,228,236,245,255,264,271,280,291,302,310,320,330,341,352,362,370,380,389,398,408,417,425,434,444,454,463,472,482,490,500,511,520,527,535,543,552,559,567,575,582,591,600,607,616,626,634,643,652,659,668,674,681,689,696,702,711,718,722,727,733,739,745,748,751,757,762,770,774,781,787,792,798,802,807,810,814,819,825,830,836,844,851,858,865,872,879,886,891,897,902,910,917,925,931,939,947,952,957,962,968,973,980,986,991,994,999,1004,1008,1014,1020,1024,1030,1033,1037,1043,1049,1052,1057,1064,1069,1074,1081,1088,1095,1102,1108,1116,1121,1128,1136,1143,1150,1158,1165,1173,1179,1185,1192,1198,1205,1210,1218,1223,1229,1237,1244,1253,1257,1263,1267,1270,1275,1281,1286,1290,1294,1299,1304,1309,1312,1316,1320,1326,1332,1336,1340,1344,1349,1353,1357,1361,1365,1370,1373,1376,1380,1383,1388,1392,1397,1402,1405,1409,1414,1419,1425,1433,1439,1444,1451,1457,1462,1467,1474,1479,1484,1490,1497,1501,1508,1511,1517,1522,1525,1531,1536,1539,1544,1548,1552,1555,1564,1571,1577,1584,1589,1596,1604,1611,1615,1620,1624,1630,1635,1641,1646,1650,1654,1657,1661,1667,1671,1675,1678,1682,1685,1689,1695,1700,1706,1710,1714,1721,1727,1730,1734,1739,1743,1746,1749,1755,1758,1761,1766,1771,1774,1777,1780,1783,1787,1791,1794,1799,1802,1805,1809,1812,1816,1820,1824,1828,1832,1835,1838,1842,1847,1851,1857,1862,1866,1872,1877,1883,1887,1891,1897,1903,1908,1913,1917,1921,1928,1935,1940,1944,1948,1951,1954,1960,1964,1969,1973,1978,1982,1989,1994,1997,2000,2004,2008,2012,2015,2019,2023,2027,2030,2036,2042,2047,2053,2059,2066,2072,2078,2085,2091,2096,2100,2106,2110,2117,2121,2124,2132,2138,2144,2147,2152,2159,2167,2173,2180,2184,2189,2193,2198,2201,2205,2211,2216,2223,2229,2236,2241,2247,2254,2259,2265,2271,2277],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2315,28.2148,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",28.19,28.29,28.06,0.09,0.32,1239985.08653,2409,28.2279,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":152,"volume":203,"transactions":204,"vwap":205},"2026-10-02",28.38,28.09,28.16,0.01,2427621.40342,3511,28.174,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",27.93,28.17,27.8301,28.15,0.27,0.97,2979533.714097,5175,27.9928,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",28,28.0685,27.81,27.88,-0.13,-0.46,3736826.117326,5557,27.9705,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":152,"percent_change":82,"volume":233,"transactions":234,"vwap":235},"2026-09-29",28.12,27.84,28.01,1828787.753729,3767,27.9311,{"date":237,"open":230,"high":230,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",27.893,27.97,-0.21,-0.75,1618813.266033,2760,27.9866,{"date":246,"open":211,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",28.2199,28.005,28.18,0.17,0.61,1609516.88253,3041,28.1364,{"date":256,"open":257,"high":258,"low":259,"close":232,"change":23,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",28.02,28.03,27.8782,-0.64,433774.15367,1520,27.9652,{"date":265,"open":266,"high":266,"low":209,"close":189,"change":240,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",28.37,-0.74,2066468.044423,3301,28.2569,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":112,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",28.72,28.23,28.4,-0.6,1593441.06997,4298,28.3568,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",28.58,28.625,28.46,28.57,0.23,0.81,1538855.778917,2469,28.5595,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",28.32,28.36,28.21,28.34,0.03,0.11,1632638.108982,2572,28.2871,{"date":303,"open":304,"high":304,"low":17,"close":18,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",28.54,0.08,0.28,667010.398705,2029,28.3157,{"date":311,"open":312,"high":313,"low":314,"close":274,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",28.52,28.535,28.025,-0.26,-0.91,1234903.508531,3038,28.3699,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",28.65,28.3841,28.49,-0.15,-0.52,1418435.188664,2838,28.4709,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",28.63,28.7,28.53,28.64,-0.14,-0.49,1827754.183708,3275,28.6048,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",28.75,28.83,28.615,28.78,0.25,0.88,2396444.89969,5419,28.7457,{"date":353,"open":354,"high":355,"low":356,"close":334,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",28.66,28.68,28.47,-0.25,-0.87,2778663.34674,8100,28.5274,{"date":363,"open":364,"high":364,"low":343,"close":346,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",28.97,-0.2,-0.69,1024362.38559,2274,28.8097,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",29.25,28.94,28.98,-0.28,-0.96,1006143.854349,2399,29.0359,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",29.32,29.195,29.26,0,1027793.775826,1901,29.245,{"date":390,"open":391,"high":384,"low":392,"close":384,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",29.1,29.005,0.3,1.04,777394.289649,2160,29.1517,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":89,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",28.81,29.0355,28.8,28.96,0.77,872626.024087,1840,28.9615,{"date":409,"open":403,"high":403,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",28.665,28.74,-0.29,-1,1323147.207739,1995,28.7897,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":240,"percent_change":66,"volume":422,"transactions":423,"vwap":424},"2026-08-31",29.24,29,29.03,791936.07257,1765,29.0546,{"date":426,"open":427,"high":427,"low":428,"close":419,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",29.38,29.1901,-0.1,-0.34,999633.201827,2134,29.2936,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",29.41,29.2501,29.34,-0.02,-0.07,652966.21213,1859,29.3326,{"date":445,"open":446,"high":447,"low":372,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",29.28,29.415,29.36,0.02,0.07,968127.768101,2122,29.3407,{"date":455,"open":456,"high":456,"low":457,"close":438,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",29.5,29.205,-0.01,-0.03,814645.68109,2466,29.3172,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":159,"volume":469,"transactions":470,"vwap":471},"2026-08-24",29.2,29.35,29.074,0.16,494181.851205,1744,29.2702,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":240,"volume":479,"transactions":480,"vwap":481},"2026-08-21",29.21,29.27,29.12,29.19,-0.06,409492.459206,1618,29.1813,{"date":483,"open":438,"high":484,"low":474,"close":372,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",29.4998,-0.24,-0.81,604866.232133,1936,29.3066,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":267,"volume":497,"transactions":498,"vwap":499},"2026-08-19",29.72,29.785,29.455,29.49,-0.22,738904.145992,1935,29.5988,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",29.78,29.8,29.675,29.71,-0.16,-0.54,1279664.911695,2742,29.7278,{"date":512,"open":513,"high":25,"low":514,"close":515,"change":325,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",30.02,29.86,29.87,-0.5,705987.427117,2208,29.967,{"date":521,"open":513,"high":522,"low":523,"close":513,"change":385,"percent_change":385,"volume":524,"transactions":525,"vwap":526},"2026-08-14",30.03,29.93,472189.2586,4089,29.9823,{"date":528,"open":529,"high":529,"low":530,"close":513,"change":531,"percent_change":250,"volume":532,"transactions":533,"vwap":534},"2026-08-13",30.08,29.905,0.05,670629.753679,2693,30.0045,{"date":536,"open":515,"high":537,"low":538,"close":537,"change":468,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",29.97,29.82,0.54,893352.012634,3950,29.9065,{"date":544,"open":545,"high":546,"low":502,"close":547,"change":152,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",29.84,29.92,29.81,0.13,600996.220203,5726,29.8567,{"date":553,"open":515,"high":554,"low":492,"close":555,"change":478,"percent_change":365,"volume":556,"transactions":557,"vwap":558},"2026-08-10",29.885,29.77,670317.954907,3112,29.7682,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":385,"percent_change":385,"volume":564,"transactions":565,"vwap":566},"2026-08-07",29.95,29.7299,29.83,580130.796994,2683,29.7976,{"date":568,"open":569,"high":570,"low":571,"close":563,"change":459,"percent_change":429,"volume":572,"transactions":573,"vwap":574},"2026-08-06",29.91,29.9799,29.79,442500.027241,2290,29.8645,{"date":576,"open":537,"high":522,"low":547,"close":514,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",0.06,0.2,729177.413406,4127,29.8955,{"date":583,"open":584,"high":563,"low":585,"close":503,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",29.64,29.475,0.4,1.36,650831.49622,3297,29.7001,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":578,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",29.33,29.4,29.265,0.68,602683.686565,3075,29.3288,{"date":601,"open":372,"high":602,"low":603,"close":465,"change":531,"percent_change":250,"volume":604,"transactions":605,"vwap":606},"2026-07-31",29.3725,29.075,883008.77523,3701,29.2406,{"date":608,"open":465,"high":465,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",28.82,29.15,0.37,1.29,682885.26683,2779,29.0289,{"date":617,"open":618,"high":619,"low":620,"close":346,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",29.14,29.23,28.76,-0.42,-1.44,995323.11302,3286,29.022,{"date":627,"open":628,"high":629,"low":373,"close":465,"change":250,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",29.08,29.225,0.59,731350.883736,2674,29.0923,{"date":635,"open":636,"high":637,"low":400,"close":421,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",29.07,29.127,0.21,0.73,777308.993902,2703,28.9132,{"date":644,"open":645,"high":403,"low":646,"close":609,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",28.69,28.6699,0.18,0.63,1109420.086963,4389,28.8002,{"date":653,"open":654,"high":654,"low":334,"close":335,"change":506,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",28.73,-0.56,2135008.251306,9689,28.5966,{"date":660,"open":661,"high":662,"low":663,"close":402,"change":336,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",28.79,28.89,28.7482,-0.48,613436.692765,2348,28.8195,{"date":669,"open":670,"high":670,"low":402,"close":373,"change":385,"percent_change":385,"volume":671,"transactions":672,"vwap":673},"2026-07-21",28.99,757481.891444,2626,28.9181,{"date":675,"open":676,"high":676,"low":677,"close":373,"change":478,"percent_change":240,"volume":678,"transactions":679,"vwap":680},"2026-07-20",29.18,28.875,633387.986283,2851,28.9867,{"date":682,"open":683,"high":684,"low":402,"close":420,"change":506,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",28.92,29.115,-0.55,586304.963951,2491,28.988,{"date":690,"open":691,"high":477,"low":692,"close":693,"change":82,"percent_change":45,"volume":694,"transactions":672,"vwap":695},"2026-07-16",29.02,28.985,29.16,894420.941942,29.0548,{"date":697,"open":610,"high":610,"low":698,"close":691,"change":439,"percent_change":440,"volume":699,"transactions":700,"vwap":701},"2026-07-15",28.835,908145.677637,3073,28.9714,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":82,"percent_change":45,"volume":708,"transactions":709,"vwap":710},"2026-07-14",29.11,29.17,28.984,29.04,1073872.108689,4141,29.0444,{"date":712,"open":670,"high":691,"low":661,"close":713,"change":112,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",28.9,-0.58,571350.158178,2498,28.8888,{"date":719,"open":720,"high":391,"low":344,"close":636,"change":548,"percent_change":59,"volume":721,"transactions":9,"vwap":636},"2026-07-10",28.95,860800,{"date":723,"open":661,"high":724,"low":661,"close":373,"change":81,"percent_change":725,"volume":726,"transactions":9,"vwap":373},"2026-07-09",29.040001,1.19,509200,{"date":728,"open":402,"high":402,"low":324,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-08",28.6,-0.31,-1.07,695400,{"date":734,"open":735,"high":735,"low":609,"close":736,"change":315,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-07",29.059999,28.91,-0.89,1031100,{"date":740,"open":741,"high":741,"low":742,"close":705,"change":743,"percent_change":81,"volume":744,"transactions":9,"vwap":705},"2026-07-06",29.29,29.09,0.1,577100,{"date":746,"open":593,"high":593,"low":344,"close":636,"change":506,"percent_change":685,"volume":747,"transactions":9,"vwap":636},"2026-07-02",546100,{"date":749,"open":593,"high":436,"low":704,"close":619,"change":112,"percent_change":714,"volume":750,"transactions":9,"vwap":619},"2026-07-01",618000,{"date":752,"open":474,"high":753,"low":477,"close":594,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":594},"2026-06-30",29.47,0.19,0.65,736200,{"date":758,"open":374,"high":619,"low":662,"close":474,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":474},"2026-06-29",0.35,1.21,495300,{"date":763,"open":354,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",28.925,28.62,28.86,-0.11,-0.38,628600,{"date":771,"open":344,"high":618,"low":772,"close":364,"change":548,"percent_change":59,"volume":773,"transactions":9,"vwap":364},"2026-06-25",28.814,731700,{"date":775,"open":273,"high":776,"low":729,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-24",28.998,28.84,0.12,0.42,585200,{"date":782,"open":322,"high":346,"low":783,"close":273,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":273},"2026-06-23",28.51,-0.37,-1.27,549100,{"date":788,"open":670,"high":789,"low":662,"close":742,"change":89,"percent_change":790,"volume":791,"transactions":9,"vwap":742},"2026-06-22",29.13,0.76,525600,{"date":793,"open":724,"high":636,"low":794,"close":795,"change":578,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-18",28.85,28.87,0.7,819400,{"date":799,"open":794,"high":610,"low":729,"close":800,"change":325,"percent_change":326,"volume":801,"transactions":9,"vwap":800},"2026-06-17",28.67,499200,{"date":803,"open":683,"high":804,"low":346,"close":609,"change":805,"percent_change":730,"volume":806,"transactions":9,"vwap":609},"2026-06-16",29.109,-0.09,507300,{"date":808,"open":420,"high":676,"low":766,"close":736,"change":347,"percent_change":132,"volume":809,"transactions":9,"vwap":736},"2026-06-15",684300,{"date":811,"open":812,"high":355,"low":21,"close":354,"change":393,"percent_change":142,"volume":813,"transactions":9,"vwap":354},"2026-06-12",28.42,488600,{"date":815,"open":221,"high":816,"low":221,"close":294,"change":790,"percent_change":817,"volume":818,"transactions":9,"vwap":294},"2026-06-11",28.43,2.75,398800,{"date":820,"open":222,"high":189,"low":821,"close":822,"change":784,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-10",27.55,27.6,-1.32,525800,{"date":826,"open":222,"high":827,"low":828,"close":239,"change":212,"percent_change":213,"volume":829,"transactions":9,"vwap":239},"2026-06-09",28.26,27.37,1062400,{"date":831,"open":231,"high":832,"low":833,"close":834,"change":468,"percent_change":38,"volume":835,"transactions":9,"vwap":834},"2026-06-08",27.89,27.616,27.7,514200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":516,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-05",27.77,27.9,27.48,27.54,-1.78,646900,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":193,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-04",27.64,28.08,28.040001,1.15,445400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":449,"percent_change":450,"volume":857,"transactions":9,"vwap":856},"2026-06-03",27.69,27.74,27.56,27.72,412600,{"date":859,"open":860,"high":834,"low":861,"close":834,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":834},"2026-06-02",27.44,27.394,0.26,0.95,398300,{"date":866,"open":867,"high":868,"low":869,"close":860,"change":152,"percent_change":870,"volume":871,"transactions":9,"vwap":860},"2026-06-01",27.35,27.47,27.193,0.15,563800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":440,"percent_change":357,"volume":878,"transactions":9,"vwap":877},"2026-05-29",27.46,27.53,27.385,27.4,760500,{"date":880,"open":881,"high":881,"low":882,"close":868,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":868},"2026-05-28",27.59,27.31,-0.12,-0.43,592400,{"date":887,"open":231,"high":832,"low":888,"close":881,"change":357,"percent_change":889,"volume":890,"transactions":9,"vwap":881},"2026-05-27",27.546,-0.9,732200,{"date":892,"open":893,"high":231,"low":894,"close":231,"change":586,"percent_change":895,"volume":896,"transactions":9,"vwap":231},"2026-05-26",27.57,27.557,1.46,631200,{"date":898,"open":828,"high":899,"low":900,"close":860,"change":82,"percent_change":96,"volume":901,"transactions":9,"vwap":860},"2026-05-22",27.52,27.352,329300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":805,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-21",27.11,27.319,26.94,27.3,-0.33,433500,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":137,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-20",27.08,27.39,26.875,1.71,554500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":112,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-19",26.89,27.07,26.85,26.93,-0.63,548700,{"date":926,"open":920,"high":927,"low":928,"close":929,"change":577,"percent_change":89,"volume":930,"transactions":9,"vwap":929},"2026-05-18",27.155,26.932,27.1,487200,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-15",27.14,27.01,27.040001,-0.19,-0.7,441400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":82,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-14",27.19,27.27,27.12,27.23,0.52,431400,{"date":948,"open":941,"high":941,"low":949,"close":950,"change":429,"percent_change":784,"volume":951,"transactions":9,"vwap":950},"2026-05-13",27,27.09,449000,{"date":953,"open":954,"high":955,"low":914,"close":941,"change":478,"percent_change":496,"volume":956,"transactions":9,"vwap":941},"2026-05-12",27.17,27.195,428400,{"date":958,"open":877,"high":877,"low":941,"close":959,"change":767,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-11",27.25,-0.4,772400,{"date":963,"open":964,"high":899,"low":965,"close":966,"change":152,"percent_change":870,"volume":967,"transactions":9,"vwap":966},"2026-05-08",27.49,27.304,27.36,567200,{"date":969,"open":970,"high":970,"low":959,"close":971,"change":960,"percent_change":622,"volume":972,"transactions":9,"vwap":971},"2026-05-07",27.76,27.32,617200,{"date":974,"open":975,"high":976,"low":822,"close":856,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":856},"2026-05-06",27.68,27.795,0.31,1.13,822400,{"date":981,"open":971,"high":982,"low":941,"close":983,"change":347,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-05",27.43,27.41,0.92,684100,{"date":987,"open":971,"high":982,"low":920,"close":988,"change":506,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-04",27.16,-0.59,513300,{"date":992,"open":881,"high":881,"low":882,"close":971,"change":936,"percent_change":366,"volume":993,"transactions":9,"vwap":971},"2026-05-01",464900,{"date":995,"open":996,"high":997,"low":988,"close":997,"change":870,"percent_change":159,"volume":998,"transactions":9,"vwap":997},"2026-04-30",27.34,27.51,572500,{"date":1000,"open":877,"high":1001,"low":988,"close":966,"change":458,"percent_change":1002,"volume":1003,"transactions":9,"vwap":966},"2026-04-29",27.415,-0.04,608700,{"date":1005,"open":1006,"high":893,"low":971,"close":828,"change":485,"percent_change":358,"volume":1007,"transactions":9,"vwap":828},"2026-04-28",27.5,487900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1010,"change":449,"percent_change":450,"volume":1013,"transactions":9,"vwap":1010},"2026-04-27",27.61,27.657,27.442,808100,{"date":1015,"open":1010,"high":1016,"low":1017,"close":881,"change":778,"percent_change":1018,"volume":1019,"transactions":9,"vwap":881},"2026-04-24",27.65,27.485,0.44,1336500,{"date":1021,"open":841,"high":822,"low":1022,"close":868,"change":22,"percent_change":23,"volume":1023,"transactions":9,"vwap":868},"2026-04-23",27.2,3331600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":899,"change":577,"percent_change":89,"volume":1029,"transactions":9,"vwap":899},"2026-04-22",27.58,27.63,27.45,530000,{"date":1031,"open":855,"high":975,"low":876,"close":874,"change":506,"percent_change":714,"volume":1032,"transactions":9,"vwap":874},"2026-04-21",416500,{"date":1034,"open":1010,"high":975,"low":899,"close":1035,"change":202,"percent_change":152,"volume":1036,"transactions":9,"vwap":1035},"2026-04-20",27.62,599700,{"date":1038,"open":1039,"high":854,"low":1040,"close":1010,"change":59,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1010},"2026-04-17",27.42,27.28,1.66,396600,{"date":1044,"open":942,"high":1045,"low":1046,"close":988,"change":883,"percent_change":1047,"volume":1048,"transactions":9,"vwap":988},"2026-04-16",27.275,27.13,-0.44,404000,{"date":1050,"open":966,"high":966,"low":904,"close":1040,"change":22,"percent_change":23,"volume":1051,"transactions":9,"vwap":1040},"2026-04-15",370000,{"date":1053,"open":944,"high":867,"low":1054,"close":1055,"change":298,"percent_change":586,"volume":1056,"transactions":9,"vwap":1055},"2026-04-14",27.185,27.33,371900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":81,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-13",26.86,27.22,26.77,1.26,599900,{"date":1065,"open":929,"high":929,"low":1066,"close":1067,"change":496,"percent_change":486,"volume":1068,"transactions":9,"vwap":1067},"2026-04-10",26.848,26.88,308300,{"date":1070,"open":1071,"high":929,"low":1072,"close":929,"change":862,"percent_change":213,"volume":1073,"transactions":9,"vwap":929},"2026-04-09",26.82,26.75,540900,{"date":1075,"open":1076,"high":922,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-08",26.62,26.84,0.885,3.41,640900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":429,"volume":1087,"transactions":9,"vwap":1084},"2026-04-07",25.88,25.955,25.73,-0.025,1622000,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":107,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-06",25.72,25.985,25.98,0.93,423900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":458,"percent_change":1002,"volume":1101,"transactions":9,"vwap":1100},"2026-04-02",25.46,25.86,25.31,25.74,297900,{"date":1103,"open":1085,"high":1083,"low":1104,"close":1105,"change":578,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-01",25.62,25.75,0.78,513200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-03-31",25.1,25.55,25.059999,0.67,2.69,477600,{"date":1117,"open":1118,"high":1118,"low":26,"close":1119,"change":429,"percent_change":960,"volume":1120,"transactions":9,"vwap":1119},"2026-03-30",25.26,24.88,460700,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1047,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-27",25.33,24.9,24.98,-1.73,399200,{"date":1129,"open":1130,"high":1085,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-26",25.7,25.355,25.42,-0.61,-2.34,693400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":202,"percent_change":152,"volume":1142,"transactions":9,"vwap":1141},"2026-03-25",26.2,26.229,25.84,26.030001,986000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":450,"percent_change":212,"volume":1149,"transactions":9,"vwap":1148},"2026-03-24",25.81,26.119,25.71,26.02,302400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":212,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-23",26.1,26.28,25.93,25.95,1.05,515500,{"date":1159,"open":1083,"high":1160,"low":1161,"close":1162,"change":496,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-20",25.92,25.48,25.68,-0.85,745900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":743,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-19",25.65,26.01,25.53,25.9,0.39,670700,{"date":1174,"open":1141,"high":1175,"low":1176,"close":1177,"change":357,"percent_change":376,"volume":1178,"transactions":9,"vwap":1177},"2026-03-18",26.13,25.785,25.8,419700,{"date":1180,"open":1160,"high":1181,"low":1160,"close":1182,"change":89,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-17",26.14,26.049999,0.85,381900,{"date":1186,"open":1187,"high":1188,"low":1085,"close":1189,"change":107,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-16",25.87,26,25.83,0.94,774300,{"date":1193,"open":1140,"high":1084,"low":1194,"close":1195,"change":1196,"percent_change":730,"volume":1197,"transactions":9,"vwap":1195},"2026-03-13",25.54,25.59,-0.08,514400,{"date":1199,"open":1155,"high":1155,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-12",25.63,25.67,-0.47,-1.8,430900,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1181,"change":1002,"percent_change":325,"volume":1209,"transactions":9,"vwap":1181},"2026-03-11",26.21,25.982,434400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":440,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-10",26.25,26.517,26.059999,26.18,-0.27,478300,{"date":1219,"open":1220,"high":1153,"low":1221,"close":1212,"change":754,"percent_change":639,"volume":1222,"transactions":9,"vwap":1212},"2026-03-09",25.82,25.462,949400,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1214,"change":655,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1214},"2026-03-06",26.39,25.89,-2.1,632800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1076,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1076},"2026-03-05",26.79,26.809,26.37,-0.23,-0.86,684200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":921,"change":754,"percent_change":1242,"volume":1243,"transactions":9,"vwap":921},"2026-03-04",26.83,26.895,26.63,0.71,540100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-03",26.64,26.74,26.235,26.66,-0.35,-1.3,706000,{"date":1254,"open":921,"high":904,"low":1255,"close":934,"change":1002,"percent_change":325,"volume":1256,"transactions":9,"vwap":934},"2026-03-02",26.68,531000,{"date":1258,"open":988,"high":988,"low":1259,"close":1260,"change":908,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-27",26.87,27.049999,-1.21,557700,{"date":1264,"open":1055,"high":874,"low":929,"close":1265,"change":298,"percent_change":586,"volume":1266,"transactions":9,"vwap":1265},"2026-02-26",27.38,645300,{"date":1268,"open":959,"high":942,"low":950,"close":942,"change":286,"percent_change":1183,"volume":1269,"transactions":9,"vwap":942},"2026-02-25",618100,{"date":1271,"open":1259,"high":1272,"low":1273,"close":935,"change":107,"percent_change":122,"volume":1274,"transactions":9,"vwap":935},"2026-02-24",27.084999,26.71,789000,{"date":1276,"open":1040,"high":882,"low":1246,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-23",26.8,-0.53,-1.94,1628300,{"date":1282,"open":949,"high":1055,"low":1283,"close":1055,"change":192,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1055},"2026-02-20",26.98,0.33,370200,{"date":1287,"open":1060,"high":1288,"low":934,"close":1288,"change":883,"percent_change":1047,"volume":1289,"transactions":9,"vwap":1288},"2026-02-19",27.24,326700,{"date":1291,"open":944,"high":983,"low":1292,"close":966,"change":578,"percent_change":88,"volume":1293,"transactions":9,"vwap":966},"2026-02-18",27.162,583400,{"date":1295,"open":1296,"high":1297,"low":1259,"close":988,"change":778,"percent_change":1018,"volume":1298,"transactions":9,"vwap":988},"2026-02-17",27.059999,27.175,441500,{"date":1300,"open":1260,"high":1301,"low":1302,"close":935,"change":647,"percent_change":1113,"volume":1303,"transactions":9,"vwap":935},"2026-02-13",27.125,26.835,645200,{"date":1305,"open":1039,"high":1306,"low":1231,"close":1059,"change":224,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1059},"2026-02-12",27.489,-1.68,404500,{"date":1310,"open":1265,"high":899,"low":941,"close":971,"change":297,"percent_change":298,"volume":1311,"transactions":9,"vwap":971},"2026-02-11",447300,{"date":1313,"open":1039,"high":1039,"low":1022,"close":1314,"change":440,"percent_change":315,"volume":1315,"transactions":9,"vwap":1314},"2026-02-10",27.29,546000,{"date":1317,"open":1028,"high":874,"low":1318,"close":966,"change":805,"percent_change":908,"volume":1319,"transactions":9,"vwap":966},"2026-02-09",27.285,380800,{"date":1321,"open":942,"high":1017,"low":1322,"close":1028,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1028},"2026-02-06",27.215,0.57,2.12,417600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1067,"change":223,"percent_change":664,"volume":1331,"transactions":9,"vwap":1067},"2026-02-05",26.9,27.030001,26.72,1462800,{"date":1333,"open":1288,"high":1288,"low":1231,"close":934,"change":1196,"percent_change":1334,"volume":1335,"transactions":9,"vwap":934},"2026-02-04",-0.3,558500,{"date":1337,"open":1028,"high":1028,"low":1259,"close":950,"change":1250,"percent_change":1338,"volume":1339,"transactions":9,"vwap":950},"2026-02-03",-1.28,649000,{"date":1341,"open":943,"high":1028,"low":929,"close":860,"change":977,"percent_change":1342,"volume":1343,"transactions":9,"vwap":860},"2026-02-02",1.14,463500,{"date":1345,"open":893,"high":893,"low":1346,"close":1046,"change":430,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1046},"2026-01-30",26.99,-1.24,552700,{"date":1350,"open":868,"high":1351,"low":912,"close":868,"change":89,"percent_change":287,"volume":1352,"transactions":9,"vwap":868},"2026-01-29",27.505,680200,{"date":1354,"open":959,"high":867,"low":1355,"close":959,"change":577,"percent_change":89,"volume":1356,"transactions":9,"vwap":959},"2026-01-28",27.18,517400,{"date":1358,"open":1060,"high":1060,"low":1359,"close":941,"change":743,"percent_change":611,"volume":1360,"transactions":9,"vwap":941},"2026-01-27",27.094999,552500,{"date":1362,"open":934,"high":904,"low":1363,"close":950,"change":647,"percent_change":1113,"volume":1364,"transactions":9,"vwap":950},"2026-01-26",26.913,457700,{"date":1366,"open":904,"high":904,"low":1367,"close":1368,"change":936,"percent_change":937,"volume":1369,"transactions":9,"vwap":1368},"2026-01-23",26.774,26.91,694100,{"date":1371,"open":996,"high":996,"low":1329,"close":929,"change":1196,"percent_change":412,"volume":1372,"transactions":9,"vwap":929},"2026-01-22",683700,{"date":1374,"open":1239,"high":942,"low":1239,"close":1355,"change":347,"percent_change":1093,"volume":1375,"transactions":9,"vwap":1355},"2026-01-21",583300,{"date":1377,"open":949,"high":944,"low":1240,"close":922,"change":1202,"percent_change":1378,"volume":1379,"transactions":9,"vwap":922},"2026-01-20",-1.72,532500,{"date":1381,"open":828,"high":841,"low":882,"close":877,"change":439,"percent_change":440,"volume":1382,"transactions":9,"vwap":877},"2026-01-16",728800,{"date":1384,"open":828,"high":1385,"low":966,"close":1039,"change":306,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1039},"2026-01-15",27.545,1.03,501100,{"date":1389,"open":929,"high":933,"low":1390,"close":933,"change":385,"percent_change":385,"volume":1391,"transactions":9,"vwap":933},"2026-01-14",26.945,498900,{"date":1393,"open":877,"high":877,"low":1394,"close":933,"change":23,"percent_change":1395,"volume":1396,"transactions":9,"vwap":933},"2026-01-13",27.065001,-0.66,457600,{"date":1398,"open":959,"high":1399,"low":1400,"close":971,"change":478,"percent_change":496,"volume":1401,"transactions":9,"vwap":971},"2026-01-12",27.335,27.145,788000,{"date":1403,"open":966,"high":860,"low":1060,"close":1265,"change":578,"percent_change":88,"volume":1404,"transactions":9,"vwap":1265},"2026-01-09",523300,{"date":1406,"open":934,"high":1060,"low":1407,"close":1355,"change":250,"percent_change":648,"volume":1408,"transactions":9,"vwap":1355},"2026-01-08",26.976,618700,{"date":1410,"open":882,"high":882,"low":1411,"close":934,"change":1216,"percent_change":1412,"volume":1413,"transactions":9,"vwap":934},"2026-01-07",26.975,-0.99,1021900,{"date":1415,"open":1346,"high":1040,"low":1416,"close":1040,"change":393,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1040},"2026-01-06",26.97,1.11,1515400,{"date":1420,"open":1421,"high":920,"low":1421,"close":1283,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1283},"2026-01-05",26.5,0.5,1.89,514100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":107,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-02",26.43,26.49,26.245,26.48,0.91,769300,{"date":1434,"open":1430,"high":1435,"low":1436,"close":1437,"change":485,"percent_change":316,"volume":1438,"transactions":9,"vwap":1437},"2025-12-31",26.498,26.22,26.24,536400,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1430,"change":440,"percent_change":315,"volume":1443,"transactions":9,"vwap":1430},"2025-12-30",26.59,26.45,439400,{"date":1445,"open":1246,"high":1446,"low":1447,"close":1448,"change":883,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-12-29",26.654,26.479,26.55,-0.45,310100,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":385,"percent_change":385,"volume":1456,"transactions":9,"vwap":1455},"2025-12-26",26.7,26.6,26.67,480500,{"date":1458,"open":1246,"high":1459,"low":1460,"close":1455,"change":305,"percent_change":393,"volume":1461,"transactions":9,"vwap":1455},"2025-12-24",26.706,26.558,251500,{"date":1463,"open":1441,"high":1464,"low":1465,"close":1441,"change":439,"percent_change":1196,"volume":1466,"transactions":9,"vwap":1441},"2025-12-23",26.622,26.54,400500,{"date":1468,"open":1469,"high":1470,"low":1421,"close":1471,"change":89,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-22",26.56,26.634,26.61,0.83,649800,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1225,"change":548,"percent_change":1422,"volume":1478,"transactions":9,"vwap":1225},"2025-12-19",26.17,26.47,740200,{"date":1480,"open":1481,"high":1427,"low":1482,"close":1483,"change":250,"percent_change":755,"volume":972,"transactions":9,"vwap":1483},"2025-12-18",26.33,26.156,26.26,{"date":1485,"open":1486,"high":1225,"low":1487,"close":1488,"change":485,"percent_change":316,"volume":1489,"transactions":9,"vwap":1488},"2025-12-17",26.34,26.070999,26.09,527000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1481,"change":23,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1481},"2025-12-16",26.51,26.52,26.214,-0.68,442400,{"date":1498,"open":1448,"high":1076,"low":1499,"close":1492,"change":192,"percent_change":81,"volume":1500,"transactions":9,"vwap":1492},"2025-12-15",26.44,386800,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1250,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-12",26.69,26.335,26.42,-1.31,380400,{"date":1509,"open":1465,"high":1061,"low":1465,"close":1061,"change":89,"percent_change":1472,"volume":1510,"transactions":9,"vwap":1061},"2025-12-11",474100,{"date":1512,"open":1513,"high":1454,"low":1514,"close":1448,"change":586,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1448},"2025-12-10",26.19,26.15,1.53,561500,{"date":1518,"open":1181,"high":1519,"low":1520,"close":1514,"change":385,"percent_change":385,"volume":1521,"transactions":9,"vwap":1514},"2025-12-09",26.27,26.11,464800,{"date":1523,"open":1486,"high":1486,"low":1488,"close":1514,"change":429,"percent_change":768,"volume":1524,"transactions":9,"vwap":1514},"2025-12-08",311100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1212,"change":531,"percent_change":754,"volume":1530,"transactions":9,"vwap":1212},"2025-12-05",26.23,26.29,26.175,371400,{"date":1532,"open":1533,"high":1534,"low":1520,"close":1138,"change":577,"percent_change":286,"volume":1535,"transactions":9,"vwap":1138},"2025-12-04",26.16,26.255,316100,{"date":1537,"open":1155,"high":1181,"low":1170,"close":1181,"change":89,"percent_change":1183,"volume":1538,"transactions":9,"vwap":1181},"2025-12-03",642000,{"date":1540,"open":1226,"high":1541,"low":1542,"close":1160,"change":647,"percent_change":796,"volume":1543,"transactions":9,"vwap":1160},"2025-12-02",25.99,25.737,917000,{"date":1545,"open":1546,"high":1160,"low":1546,"close":1100,"change":883,"percent_change":224,"volume":1547,"transactions":9,"vwap":1100},"2025-12-01",25.52,2521900,{"date":1549,"open":1098,"high":1226,"low":1550,"close":1098,"change":531,"percent_change":754,"volume":1551,"transactions":9,"vwap":1098},"2025-11-28",25.77,264300,{"date":1553,"open":1090,"high":1187,"low":1130,"close":1145,"change":778,"percent_change":127,"volume":1554,"transactions":9,"vwap":1145},"2025-11-26",450300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-25",25.41,25.725,25.32,25.69,0.38,1.5,465100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1099,"change":468,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1099},"2025-11-24",25.23,25.38,25.12,0.64,553400,{"date":1572,"open":1573,"high":1574,"low":26,"close":1575,"change":306,"percent_change":978,"volume":1576,"transactions":9,"vwap":1575},"2025-11-21",24.79,25.315,25.15,279700,{"date":1578,"open":1579,"high":1195,"low":1580,"close":1581,"change":730,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-20",25.37,24.85,24.87,-1.23,607400,{"date":1585,"open":1586,"high":1559,"low":1586,"close":1587,"change":305,"percent_change":193,"volume":1588,"transactions":9,"vwap":1587},"2025-11-19",25.030001,25.18,618900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1110,"change":805,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1110},"2025-11-18",25.13,25.24,24.932,-0.36,328800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":768,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-17",25.57,25.607,25.084,25.19,-1.49,369300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1598,"change":429,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1598},"2025-11-14",25.5,25.685,25.39,-0.39,385100,{"date":1612,"open":1188,"high":1188,"low":1613,"close":1201,"change":430,"percent_change":1506,"volume":1614,"transactions":9,"vwap":1201},"2025-11-13",25.601,637300,{"date":1616,"open":1160,"high":1617,"low":1618,"close":1168,"change":778,"percent_change":137,"volume":1619,"transactions":9,"vwap":1168},"2025-11-12",26.035,25.91,411400,{"date":1621,"open":1618,"high":1622,"low":1550,"close":1226,"change":152,"percent_change":870,"volume":1623,"transactions":9,"vwap":1226},"2025-11-11",25.94,426600,{"date":1625,"open":1189,"high":1626,"low":1627,"close":1628,"change":578,"percent_change":1106,"volume":1629,"transactions":9,"vwap":1628},"2025-11-10",25.899,25.61,25.85,450500,{"date":1631,"open":1546,"high":1167,"low":1632,"close":1167,"change":298,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1167},"2025-11-07",25.28,0.43,874900,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1194,"change":357,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1194},"2025-11-06",25.79,25.425,-0.97,929400,{"date":1642,"open":1195,"high":1643,"low":1598,"close":1637,"change":89,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1637},"2025-11-05",25.889,0.86,360000,{"date":1647,"open":1169,"high":1648,"low":1097,"close":1598,"change":1196,"percent_change":730,"volume":1649,"transactions":9,"vwap":1598},"2025-11-04",25.66,498000,{"date":1651,"open":1105,"high":1105,"low":1652,"close":1167,"change":439,"percent_change":1196,"volume":1653,"transactions":9,"vwap":1167},"2025-11-03",25.439,453500,{"date":1655,"open":1085,"high":1085,"low":1606,"close":1201,"change":1196,"percent_change":730,"volume":1656,"transactions":9,"vwap":1201},"2025-10-31",384500,{"date":1658,"open":1090,"high":1622,"low":1659,"close":1105,"change":767,"percent_change":884,"volume":1660,"transactions":9,"vwap":1105},"2025-10-30",25.706,459200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1098,"change":1002,"percent_change":325,"volume":1666,"transactions":9,"vwap":1098},"2025-10-29",25.96,26.08,25.753,392100,{"date":1668,"open":1188,"high":1488,"low":1669,"close":1170,"change":883,"percent_change":224,"volume":1670,"transactions":9,"vwap":1170},"2025-10-28",25.851,316700,{"date":1672,"open":1092,"high":1673,"low":1170,"close":1148,"change":89,"percent_change":1183,"volume":1674,"transactions":9,"vwap":1148},"2025-10-27",26.040001,353600,{"date":1676,"open":1187,"high":1618,"low":1105,"close":1177,"change":305,"percent_change":977,"volume":1677,"transactions":9,"vwap":1177},"2025-10-24",406500,{"date":1679,"open":1680,"high":1085,"low":1680,"close":1090,"change":468,"percent_change":648,"volume":1681,"transactions":9,"vwap":1090},"2025-10-23",25.56,412900,{"date":1683,"open":1100,"high":1100,"low":1567,"close":1680,"change":223,"percent_change":73,"volume":1684,"transactions":9,"vwap":1680},"2025-10-22",345400,{"date":1686,"open":1194,"high":1147,"low":1687,"close":1560,"change":478,"percent_change":1234,"volume":1688,"transactions":9,"vwap":1560},"2025-10-21",25.455,540300,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1105,"change":81,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1105},"2025-10-20",25.51,25.766,1.34,320800,{"date":1696,"open":1559,"high":1697,"low":1698,"close":1557,"change":778,"percent_change":127,"volume":1699,"transactions":9,"vwap":1557},"2025-10-17",25.44,25.217,694800,{"date":1701,"open":1200,"high":1200,"low":1702,"close":1703,"change":375,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-16",25.155,25.29,-1.1,876300,{"date":1707,"open":1550,"high":1550,"low":1708,"close":1598,"change":439,"percent_change":1196,"volume":1709,"transactions":9,"vwap":1598},"2025-10-15",25.36,248300,{"date":1711,"open":1712,"high":1147,"low":1566,"close":1195,"change":647,"percent_change":1242,"volume":1713,"transactions":9,"vwap":1195},"2025-10-14",25.35,746900,{"date":1715,"open":1716,"high":1697,"low":1717,"close":1557,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1557},"2025-10-13",25.3,25.25,0.41,1.64,361600,{"date":1722,"open":1085,"high":1100,"low":1723,"close":1724,"change":1495,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-10",24.99,25,-2.65,489000,{"date":1728,"open":1628,"high":1187,"low":1627,"close":1162,"change":325,"percent_change":714,"volume":1729,"transactions":9,"vwap":1162},"2025-10-09",483300,{"date":1731,"open":1160,"high":1160,"low":1732,"close":1189,"change":458,"percent_change":1002,"volume":1733,"transactions":9,"vwap":1189},"2025-10-08",25.711,480000,{"date":1735,"open":1488,"high":1488,"low":1736,"close":1140,"change":496,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1140},"2025-10-07",25.76,-0.84,1108000,{"date":1740,"open":1168,"high":1741,"low":1155,"close":1214,"change":577,"percent_change":286,"volume":1742,"transactions":9,"vwap":1214},"2025-10-06",26.117,330400,{"date":1744,"open":1188,"high":1476,"low":1663,"close":1188,"change":531,"percent_change":754,"volume":1745,"transactions":9,"vwap":1188},"2025-10-03",352800,{"date":1747,"open":1170,"high":1155,"low":1105,"close":1155,"change":82,"percent_change":539,"volume":1748,"transactions":9,"vwap":1155},"2025-10-02",447400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1145,"change":1002,"percent_change":325,"volume":1754,"transactions":9,"vwap":1145},"2025-10-01",25.78,25.833,25.695,393400,{"date":1756,"open":1618,"high":1663,"low":1607,"close":1628,"change":439,"percent_change":1196,"volume":1757,"transactions":9,"vwap":1628},"2025-09-30",472300,{"date":1759,"open":1188,"high":1188,"low":1177,"close":1187,"change":449,"percent_change":305,"volume":1760,"transactions":9,"vwap":1187},"2025-09-29",335600,{"date":1762,"open":1763,"high":1083,"low":1763,"close":1628,"change":347,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1628},"2025-09-26",25.58,0.98,812400,{"date":1767,"open":1100,"high":1100,"low":1768,"close":1769,"change":430,"percent_change":1506,"volume":1770,"transactions":9,"vwap":1769},"2025-09-25",25.47,25.6,615800,{"date":1772,"open":1187,"high":1476,"low":1220,"close":1622,"change":531,"percent_change":754,"volume":1773,"transactions":9,"vwap":1622},"2025-09-24",420700,{"date":1775,"open":1170,"high":1673,"low":1220,"close":1226,"change":449,"percent_change":305,"volume":1776,"transactions":9,"vwap":1226},"2025-09-23",446400,{"date":1778,"open":1187,"high":1170,"low":1100,"close":1187,"change":385,"percent_change":385,"volume":1779,"transactions":9,"vwap":1187},"2025-09-22",500700,{"date":1781,"open":1622,"high":1622,"low":1090,"close":1187,"change":202,"percent_change":152,"volume":1782,"transactions":9,"vwap":1187},"2025-09-19",421000,{"date":1784,"open":1637,"high":1785,"low":1753,"close":1098,"change":107,"percent_change":1190,"volume":1786,"transactions":9,"vwap":1098},"2025-09-18",25.908,518300,{"date":1788,"open":1598,"high":1189,"low":1789,"close":1104,"change":778,"percent_change":127,"volume":1790,"transactions":9,"vwap":1104},"2025-09-17",25.45,552400,{"date":1792,"open":1162,"high":1162,"low":1579,"close":1606,"change":478,"percent_change":1234,"volume":1793,"transactions":9,"vwap":1606},"2025-09-16",295000,{"date":1795,"open":1796,"high":1162,"low":1797,"close":1680,"change":478,"percent_change":1234,"volume":1798,"transactions":9,"vwap":1680},"2025-09-15",25.64,25.541,601200,{"date":1800,"open":1100,"high":1100,"low":1769,"close":1104,"change":336,"percent_change":507,"volume":1801,"transactions":9,"vwap":1104},"2025-09-12",348900,{"date":1803,"open":1804,"high":1145,"low":1161,"close":1736,"change":193,"percent_change":1062,"volume":1379,"transactions":9,"vwap":1736},"2025-09-11",25.49,{"date":1806,"open":1194,"high":1194,"low":1807,"close":1697,"change":1002,"percent_change":506,"volume":1808,"transactions":9,"vwap":1697},"2025-09-10",25.331,756500,{"date":1810,"open":1104,"high":1104,"low":1557,"close":1161,"change":440,"percent_change":1216,"volume":1811,"transactions":9,"vwap":1161},"2025-09-09",884600,{"date":1813,"open":1796,"high":1796,"low":1814,"close":1111,"change":385,"percent_change":385,"volume":1815,"transactions":9,"vwap":1111},"2025-09-08",25.445,2073200,{"date":1817,"open":1130,"high":1818,"low":1132,"close":1111,"change":805,"percent_change":1250,"volume":1819,"transactions":9,"vwap":1111},"2025-09-05",25.748,273500,{"date":1821,"open":1708,"high":1796,"low":1559,"close":1796,"change":1822,"percent_change":1342,"volume":1823,"transactions":9,"vwap":1796},"2025-09-04",0.29,588100,{"date":1825,"open":1712,"high":1567,"low":1826,"close":1712,"change":297,"percent_change":778,"volume":1827,"transactions":9,"vwap":1712},"2025-09-03",25.21,383800,{"date":1829,"open":1099,"high":1559,"low":1830,"close":1559,"change":223,"percent_change":73,"volume":1831,"transactions":9,"vwap":1559},"2025-09-02",25.08,342900,{"date":1833,"open":1804,"high":1169,"low":1131,"close":1789,"change":478,"percent_change":485,"volume":1834,"transactions":9,"vwap":1789},"2025-08-29",634100,{"date":1836,"open":1195,"high":1195,"low":1579,"close":1691,"change":152,"percent_change":468,"volume":1837,"transactions":9,"vwap":1691},"2025-08-28",446200,{"date":1839,"open":1132,"high":1691,"low":1840,"close":1768,"change":152,"percent_change":468,"volume":1841,"transactions":9,"vwap":1768},"2025-08-27",25.385,305100,{"date":1843,"open":1567,"high":1789,"low":1844,"close":1845,"change":449,"percent_change":305,"volume":1846,"transactions":9,"vwap":1845},"2025-08-26",25.195,25.43,498400,{"date":1848,"open":1789,"high":1097,"low":1849,"close":1557,"change":440,"percent_change":1216,"volume":1850,"transactions":9,"vwap":1557},"2025-08-25",25.371,305400,{"date":1852,"open":1601,"high":1853,"low":1854,"close":1161,"change":52,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1161},"2025-08-22",25.525,25.115,1.96,446000,{"date":1858,"open":1859,"high":1112,"low":1860,"close":1723,"change":357,"percent_change":1412,"volume":1861,"transactions":9,"vwap":1723},"2025-08-21",25.01,24.886,415400,{"date":1863,"open":1864,"high":1099,"low":1575,"close":1592,"change":459,"percent_change":883,"volume":1865,"transactions":9,"vwap":1592},"2025-08-20",25.265,451100,{"date":1867,"open":1601,"high":1579,"low":1868,"close":1869,"change":192,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-08-19",25.184,25.27,0.36,299100,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1587,"change":202,"percent_change":152,"volume":1876,"transactions":9,"vwap":1587},"2025-08-18",25.22,25.11,341400,{"date":1878,"open":1161,"high":1161,"low":1879,"close":1880,"change":315,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-15",25.16,25.17,-1.02,422600,{"date":1884,"open":1845,"high":1814,"low":1885,"close":1845,"change":440,"percent_change":1216,"volume":1886,"transactions":9,"vwap":1845},"2025-08-14",25.285,521000,{"date":1888,"open":1708,"high":1606,"low":1889,"close":1606,"change":862,"percent_change":1386,"volume":1890,"transactions":9,"vwap":1606},"2025-08-13",25.275,564600,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1592,"change":193,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1592},"2025-08-12",24.97,25.246,1.28,485600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":385,"percent_change":385,"volume":1048,"transactions":9,"vwap":1902},"2025-08-11",24.93,25.049999,24.86,24.92,{"date":1904,"open":1905,"high":1906,"low":26,"close":1902,"change":647,"percent_change":639,"volume":1907,"transactions":9,"vwap":1902},"2025-08-08",24.78,24.94,580000,{"date":1909,"open":1900,"high":1900,"low":1910,"close":1911,"change":883,"percent_change":664,"volume":1912,"transactions":9,"vwap":1911},"2025-08-07",24.67,24.74,488000,{"date":1914,"open":26,"high":1124,"low":1915,"close":1901,"change":192,"percent_change":1870,"volume":1916,"transactions":9,"vwap":1901},"2025-08-06",24.73,345200,{"date":1918,"open":1119,"high":1119,"low":1919,"close":26,"change":22,"percent_change":365,"volume":1920,"transactions":9,"vwap":26},"2025-08-05",24.629,433400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1561,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-08-04",24.61,24.82,24.545,1.55,328400,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":375,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-01",24.6,24.21,24.44,-1.13,708800,{"date":1936,"open":1581,"high":1125,"low":1937,"close":1938,"change":429,"percent_change":960,"volume":1939,"transactions":9,"vwap":1938},"2025-07-31",24.655,24.72,847600,{"date":1941,"open":1723,"high":1859,"low":1942,"close":1924,"change":112,"percent_change":1495,"volume":1943,"transactions":9,"vwap":1924},"2025-07-30",24.7,545200,{"date":1945,"open":1880,"high":1880,"low":1946,"close":1723,"change":439,"percent_change":1196,"volume":1947,"transactions":9,"vwap":1723},"2025-07-29",24.95,306500,{"date":1949,"open":1879,"high":1879,"low":1906,"close":1859,"change":22,"percent_change":365,"volume":1950,"transactions":9,"vwap":1859},"2025-07-28",405100,{"date":1952,"open":1953,"high":1112,"low":1902,"close":1112,"change":743,"percent_change":586,"volume":1172,"transactions":9,"vwap":1112},"2025-07-25",25.040001,{"date":1955,"open":1956,"high":1956,"low":1946,"close":1957,"change":1196,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-24",25.07,24.96,-0.32,446900,{"date":1961,"open":1953,"high":1953,"low":1962,"close":1953,"change":778,"percent_change":45,"volume":1963,"transactions":9,"vwap":1953},"2025-07-23",24.89,364800,{"date":1965,"open":1905,"high":1966,"low":1915,"close":1902,"change":82,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1902},"2025-07-22",24.935,0.56,374800,{"date":1970,"open":1924,"high":1899,"low":1971,"close":1905,"change":459,"percent_change":883,"volume":1972,"transactions":9,"vwap":1905},"2025-07-21",24.76,330600,{"date":1974,"open":1119,"high":1962,"low":1975,"close":1976,"change":297,"percent_change":778,"volume":1977,"transactions":9,"vwap":1976},"2025-07-18",24.731,24.81,282300,{"date":1979,"open":1923,"high":1980,"low":1923,"close":1905,"change":548,"percent_change":102,"volume":1981,"transactions":9,"vwap":1905},"2025-07-17",24.8,422300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":743,"percent_change":1718,"volume":1988,"transactions":9,"vwap":1987},"2025-07-16",24.63,24.704,24.35,24.65,443200,{"date":1990,"open":1723,"high":1723,"low":1991,"close":1992,"change":768,"percent_change":1993,"volume":1204,"transactions":9,"vwap":1992},"2025-07-15",24.54,24.55,-1.52,{"date":1995,"open":1124,"high":1906,"low":1976,"close":1899,"change":152,"percent_change":468,"volume":1996,"transactions":9,"vwap":1899},"2025-07-14",403200,{"date":1998,"open":1723,"high":1723,"low":1999,"close":1962,"change":112,"percent_change":1495,"volume":1876,"transactions":9,"vwap":1962},"2025-07-11",24.855,{"date":2001,"open":2002,"high":1591,"low":1899,"close":1112,"change":305,"percent_change":193,"volume":2003,"transactions":9,"vwap":1112},"2025-07-10",25.02,521400,{"date":2005,"open":1953,"high":2006,"low":1901,"close":1125,"change":450,"percent_change":306,"volume":2007,"transactions":9,"vwap":1125},"2025-07-09",25.045,395500,{"date":2009,"open":1902,"high":1724,"low":1901,"close":2010,"change":531,"percent_change":578,"volume":2011,"transactions":9,"vwap":2010},"2025-07-08",24.91,640600,{"date":2013,"open":1902,"high":1900,"low":1915,"close":1901,"change":23,"percent_change":66,"volume":2014,"transactions":9,"vwap":1901},"2025-07-07",1260200,{"date":2016,"open":2002,"high":2017,"low":2002,"close":1953,"change":450,"percent_change":306,"volume":2018,"transactions":9,"vwap":1953},"2025-07-03",25.09,265900,{"date":2020,"open":1893,"high":1893,"low":2021,"close":1893,"change":449,"percent_change":305,"volume":2022,"transactions":9,"vwap":1893},"2025-07-02",24.808,609800,{"date":2024,"open":1942,"high":1723,"low":2025,"close":1946,"change":107,"percent_change":213,"volume":2026,"transactions":9,"vwap":1946},"2025-07-01",24.633,658100,{"date":2028,"open":1938,"high":1915,"low":1923,"close":2029,"change":778,"percent_change":52,"volume":1688,"transactions":9,"vwap":2029},"2025-06-30",24.71,{"date":2031,"open":2032,"high":1910,"low":2033,"close":2034,"change":743,"percent_change":1718,"volume":2035,"transactions":9,"vwap":2034},"2025-06-27",24.57,24.46,24.59,491900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":297,"percent_change":778,"volume":2041,"transactions":9,"vwap":2039},"2025-06-26",24.39,24.49,24.284,460800,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2033,"change":805,"percent_change":784,"volume":2046,"transactions":9,"vwap":2033},"2025-06-25",24.62,24.4,715200,{"date":2048,"open":1992,"high":2049,"low":2050,"close":1992,"change":578,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1992},"2025-06-24",24.58,24.43,0.82,337600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1986,"change":347,"percent_change":394,"volume":2058,"transactions":9,"vwap":1986},"2025-06-23",24.13,24.429,23.98,486300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":202,"percent_change":152,"volume":2065,"transactions":9,"vwap":2064},"2025-06-20",24.2,24.24,23.983,24.1,411800,{"date":2067,"open":2055,"high":2068,"low":2069,"close":2070,"change":202,"percent_change":152,"volume":2071,"transactions":9,"vwap":2070},"2025-06-18",24.275,24.030001,24.09,466700,{"date":2073,"open":2062,"high":2074,"low":2075,"close":2076,"change":23,"percent_change":267,"volume":2077,"transactions":9,"vwap":2076},"2025-06-17",24.288,24.040001,24.08,542000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":638,"percent_change":132,"volume":2084,"transactions":9,"vwap":2083},"2025-06-16",24.19,24.32,24.172,24.26,564000,{"date":2086,"open":2062,"high":2062,"low":2087,"close":2088,"change":357,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-13",23.93,24.049999,-1.03,1151600,{"date":2092,"open":2055,"high":2093,"low":2070,"close":2094,"change":385,"percent_change":385,"volume":2095,"transactions":9,"vwap":2094},"2025-06-12",24.33,24.3,2477300,{"date":2097,"open":2039,"high":2039,"low":2098,"close":2094,"change":883,"percent_change":337,"volume":2099,"transactions":9,"vwap":2094},"2025-06-11",24.23,951800,{"date":2101,"open":2102,"high":1932,"low":2103,"close":2104,"change":192,"percent_change":611,"volume":2105,"transactions":9,"vwap":2104},"2025-06-10",24.41,24.306,24.42,295100,{"date":2107,"open":2033,"high":2033,"low":2108,"close":2093,"change":458,"percent_change":1002,"volume":2109,"transactions":9,"vwap":2093},"2025-06-09",24.22,216800,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":212,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-06",24.25,24.37,24.34,1.12,295500,{"date":2118,"open":2108,"high":2098,"low":2057,"close":2119,"change":459,"percent_change":883,"volume":2120,"transactions":9,"vwap":2119},"2025-06-05",24.07,234000,{"date":2122,"open":2080,"high":2098,"low":2064,"close":2064,"change":1002,"percent_change":112,"volume":2123,"transactions":9,"vwap":2064},"2025-06-04",438600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":647,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-03",24.01,24.15,23.84,24.14,0.75,187500,{"date":2133,"open":2134,"high":2057,"low":2135,"close":2136,"change":298,"percent_change":137,"volume":2137,"transactions":9,"vwap":2136},"2025-06-02",23.79,23.695,23.96,702500,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":1196,"percent_change":908,"volume":2143,"transactions":9,"vwap":2142},"2025-05-30",23.95,23.71,23.85,426400,{"date":2145,"open":2126,"high":2126,"low":2146,"close":2087,"change":577,"percent_change":347,"volume":1500,"transactions":9,"vwap":2087},"2025-05-29",23.74,{"date":2148,"open":2055,"high":2055,"low":2128,"close":2149,"change":325,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-05-28",23.87,-0.62,279300,{"date":2153,"open":2134,"high":2154,"low":2155,"close":2156,"change":1718,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-05-27",24.059999,23.72,24.02,1.74,314700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":240,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-05-23",23.59,23.69,23.457,23.61,-0.88,311300,{"date":2168,"open":2169,"high":2170,"low":2141,"close":2171,"change":440,"percent_change":412,"volume":2172,"transactions":9,"vwap":2171},"2025-05-22",23.88,23.945,23.82,337500,{"date":2174,"open":2080,"high":2175,"low":2176,"close":2177,"change":989,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-05-21",24.235,23.86,23.89,-2.41,257100,{"date":2181,"open":2032,"high":2032,"low":2038,"close":2182,"change":1196,"percent_change":908,"volume":2183,"transactions":9,"vwap":2182},"2025-05-20",24.48,530700,{"date":2185,"open":2186,"high":2034,"low":2113,"close":2187,"change":458,"percent_change":1002,"volume":2188,"transactions":9,"vwap":2187},"2025-05-19",24.38,24.56,366300,{"date":2190,"open":2039,"high":2049,"low":2191,"close":2032,"change":778,"percent_change":52,"volume":2192,"transactions":9,"vwap":2032},"2025-05-16",24.339,328300,{"date":2194,"open":2083,"high":2195,"low":2196,"close":2195,"change":754,"percent_change":1106,"volume":2197,"transactions":9,"vwap":2195},"2025-05-15",24.45,24.215,341800,{"date":2199,"open":2045,"high":2045,"low":2098,"close":2083,"change":883,"percent_change":337,"volume":2200,"transactions":9,"vwap":2083},"2025-05-14",368100,{"date":2202,"open":2186,"high":2039,"low":2203,"close":2186,"change":305,"percent_change":1284,"volume":2204,"transactions":9,"vwap":2186},"2025-05-13",24.29,654000,{"date":2206,"open":2207,"high":2207,"low":2064,"close":2094,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2094},"2025-05-12",24.36,0.69,2.92,267100,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2164,"change":1002,"percent_change":112,"volume":2215,"transactions":9,"vwap":2164},"2025-05-09",23.76,23.52,304200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":306,"percent_change":117,"volume":2222,"transactions":9,"vwap":2221},"2025-05-08",23.64,23.83,23.5,23.65,282100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2225,"change":298,"percent_change":127,"volume":2228,"transactions":9,"vwap":2225},"2025-05-07",23.37,23.636,23.19,424500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":336,"percent_change":276,"volume":2235,"transactions":9,"vwap":2234},"2025-05-06",23.25,23.4,23.15,23.26,494000,{"date":2237,"open":2238,"high":2214,"low":2239,"close":2232,"change":385,"percent_change":385,"volume":2240,"transactions":9,"vwap":2232},"2025-05-05",23.27,23.234,335000,{"date":2242,"open":2238,"high":2243,"low":2244,"close":2232,"change":127,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2232},"2025-05-02",23.43,23.2,2.05,1233500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":385,"percent_change":385,"volume":2253,"transactions":9,"vwap":2252},"2025-05-01",23.07,23.14,22.86,22.93,360200,{"date":2255,"open":2256,"high":2257,"low":178,"close":2252,"change":1196,"percent_change":1250,"volume":2258,"transactions":9,"vwap":2252},"2025-04-30",22.68,23.13,396400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":82,"percent_change":251,"volume":2264,"transactions":9,"vwap":2262},"2025-04-29",22.85,23.01,22.695,466500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2267,"change":450,"percent_change":977,"volume":2270,"transactions":9,"vwap":2267},"2025-04-28",22.87,22.959,22.64,400400,{"date":2272,"open":2261,"high":2261,"low":2273,"close":2274,"change":23,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-04-25",22.625,22.8,-0.78,811100,{"date":182,"open":2278,"high":2279,"low":2280,"close":2279,"change":1967,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},22.42,22.98,22.41,2.5,714300]