[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDIV":3,"homepage-market-summary":30,"stock-historical-SDIV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDIV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X SuperDividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.1603,2.16,"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},23.58,23.61,23.66,23.515,23.71,-0.13,-0.55,432023.491138,26.44,22.9,512047.2361980518,19.2,3855,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},20.2,478450,174634356.285711,15.76,"2025-04-25",[183,186,196,205,216,227,236,247,255,264,275,285,295,304,313,323,334,345,354,363,372,382,391,400,410,419,430,440,447,456,465,473,480,488,496,506,513,520,529,539,547,555,561,567,574,581,587,593,598,605,612,620,628,634,641,649,655,663,670,676,682,689,696,699,706,711,716,721,726,730,735,738,743,748,752,759,763,768,772,776,780,785,790,794,797,801,805,809,813,818,823,828,833,839,846,852,858,866,870,877,883,889,897,903,910,918,923,930,936,943,950,958,964,968,971,978,985,989,995,998,1004,1008,1011,1015,1022,1028,1031,1035,1038,1042,1047,1052,1058,1061,1064,1068,1072,1075,1080,1085,1089,1094,1099,1104,1107,1112,1116,1122,1129,1133,1137,1141,1146,1151,1156,1161,1166,1169,1174,1177,1180,1185,1189,1194,1199,1204,1207,1210,1215,1220,1226,1231,1235,1240,1244,1247,1251,1255,1258,1261,1265,1269,1272,1276,1279,1282,1286,1290,1293,1298,1302,1307,1311,1318,1322,1325,1328,1332,1335,1338,1342,1345,1350,1356,1359,1362,1365,1370,1376,1381,1386,1389,1392,1395,1398,1401,1404,1409,1413,1416,1420,1424,1428,1431,1434,1437,1440,1443,1446,1451,1455,1458,1461,1466,1471,1475,1478,1481,1485,1489,1492,1498,1503,1510,1515,1521,1525,1529,1534,1539,1543,1548,1552,1555,1558,1561,1565,1568,1571,1575,1580,1584,1587,1590,1595,1599,1602,1605,1608,1611,1615,1618,1621,1624,1627,1631,1634,1638,1641,1644,1647,1650,1653,1657,1660,1665,1669,1673,1676,1680,1685,1688,1692,1697,1702,1706,1710,1716,1722,1727,1731,1734,1737,1741,1745,1749,1753,1756,1759,1763,1766,1770,1773,1775,1780,1785,1789,1795,1801,1807,1813,1819,1824,1831,1837,1843,1848,1854,1858,1862,1868,1872,1875,1880,1886,1894,1901,1908,1914,1919,1924,1930,1935,1942,1947,1954,1961,1966,1971,1976,1979,1983,1988,1993,1999,2005,2011,2016,2023,2028,2034,2039,2044,2050,2057],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2976,23.5792,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",23.76,23.78,23.62,0.04,0.17,426824.990662,2839,23.6837,{"date":197,"open":21,"high":188,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",23.6,23.67,0.25,1.07,788102.281897,4912,23.6665,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",23.37,23.4557,23.22,23.42,0.14,0.6,562985.502303,3464,23.3363,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",23.29,23.34,23.1,23.28,-0.09,-0.39,409671.100301,3727,23.2426,{"date":228,"open":229,"high":230,"low":207,"close":207,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",23.59,23.6699,-0.14,-0.6,386581.683803,3263,23.4781,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",23.48,23.555,23.35,23.51,-0.04,-0.17,439058.470018,3448,23.4499,{"date":248,"open":249,"high":250,"low":238,"close":251,"change":22,"percent_change":23,"volume":252,"transactions":253,"vwap":254},"2026-09-28",23.56,23.64,23.55,474976.027275,3366,23.5571,{"date":256,"open":250,"high":257,"low":258,"close":259,"change":145,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",23.69,23.5,23.68,-0.08,377412.062319,3136,23.5984,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",23.83,23.84,23.675,23.7,-0.15,-0.63,308935.966678,2908,23.7452,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",24.22,23.845,23.85,-0.45,-1.85,402317.831076,3783,23.9681,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":162,"volume":292,"transactions":293,"vwap":294},"2026-09-22",24.27,24.35,24.165,24.3,-0.06,320046.763135,2916,24.2458,{"date":296,"open":290,"high":297,"low":298,"close":299,"change":211,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",24.38,24.25,24.36,0.58,396326.538104,4863,24.3136,{"date":305,"open":306,"high":306,"low":307,"close":277,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",24.31,24.15,-0.19,-0.78,259352.129106,2902,24.1913,{"date":314,"open":315,"high":316,"low":299,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",24.43,24.47,24.41,0.12,0.49,260426.84408,2259,24.4204,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",24.51,24.535,24.17,24.29,-0.26,-1.06,248147.939177,2921,24.3796,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",24.57,24.62,24.52,24.55,-0.07,-0.28,194100.909097,2000,24.563,{"date":346,"open":347,"high":348,"low":349,"close":337,"change":121,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",24.6,24.685,24.5,-0.49,265475.581688,3078,24.602,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":340,"percent_change":341,"volume":360,"transactions":361,"vwap":362},"2026-09-11",24.84,24.8565,24.68,24.74,500394.535289,3688,24.754,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":243,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",24.87,24.72,24.81,-0.68,507953.484207,3066,24.8103,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":222,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",25.12,25.125,24.95,24.98,-0.36,271921.625755,2694,25.0287,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":242,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",25.22,25.055,25.07,-0.16,333420.568101,2713,25.135,{"date":392,"open":393,"high":394,"low":365,"close":395,"change":396,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",24.88,25.1599,25.11,0,706280.396348,3460,24.9758,{"date":401,"open":402,"high":403,"low":404,"close":395,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",25.2,25.23,25.0308,-0.11,-0.44,389381.794204,2432,25.1167,{"date":411,"open":412,"high":384,"low":413,"close":384,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",24.94,24.9,0.36,1.45,825864.757048,4548,25.0997,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",24.89,25.04,24.825,24.86,-0.045,-0.18,247206.70998,2764,24.9214,{"date":431,"open":432,"high":433,"low":365,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",24.96,24.99,24.905,0.005,0.02,173584.469865,2134,24.9151,{"date":441,"open":376,"high":442,"low":443,"close":413,"change":396,"percent_change":396,"volume":444,"transactions":445,"vwap":446},"2026-08-28",24.995,24.76,330698.000346,2684,24.8562,{"date":448,"open":449,"high":450,"low":451,"close":413,"change":452,"percent_change":318,"volume":453,"transactions":454,"vwap":455},"2026-08-27",24.82,24.91,24.75,0.03,304118.517848,2337,24.8515,{"date":457,"open":433,"high":458,"low":459,"close":365,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",25.01,24.855,-0.23,-0.92,299874.836574,2659,24.9016,{"date":466,"open":467,"high":468,"low":413,"close":468,"change":211,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",25,25.1,0.56,359382.520527,2673,24.9848,{"date":474,"open":424,"high":475,"low":424,"close":432,"change":191,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",24.9785,0.16,390276.973416,3117,24.9317,{"date":481,"open":421,"high":433,"low":482,"close":483,"change":192,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",24.8408,24.92,0.69,364727.847342,2236,24.9341,{"date":489,"open":490,"high":449,"low":491,"close":451,"change":387,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",24.77,24.69,-0.64,243589.119513,2822,24.7582,{"date":497,"open":498,"high":499,"low":500,"close":450,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",24.8,24.985,24.78,0.34,1.38,379507.754442,2820,24.9225,{"date":507,"open":508,"high":509,"low":339,"close":336,"change":222,"percent_change":378,"volume":510,"transactions":511,"vwap":512},"2026-08-18",24.65,24.6573,324857.792362,2575,24.5905,{"date":514,"open":515,"high":358,"low":336,"close":515,"change":72,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",24.66,0.28,283301.403111,2746,24.6236,{"date":521,"open":358,"high":522,"low":339,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",24.7,24.59,-0.05,-0.2,200073.912839,2524,24.6298,{"date":530,"open":523,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",24.6727,24.5473,24.64,0.06,0.24,363662.227684,2985,24.5987,{"date":540,"open":337,"high":541,"low":542,"close":543,"change":191,"percent_change":476,"volume":544,"transactions":545,"vwap":546},"2026-08-12",24.625,24.515,24.58,354413.202208,2561,24.5751,{"date":548,"open":549,"high":451,"low":550,"close":551,"change":405,"percent_change":280,"volume":552,"transactions":553,"vwap":554},"2026-08-11",24.71,24.53,24.54,401256.379635,3278,24.6326,{"date":556,"open":366,"high":557,"low":543,"close":508,"change":387,"percent_change":492,"volume":558,"transactions":559,"vwap":560},"2026-08-10",24.8082,688261.71294,4410,24.6826,{"date":562,"open":549,"high":423,"low":358,"close":367,"change":200,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",1.02,301914.474063,2558,24.7709,{"date":568,"open":366,"high":366,"low":325,"close":569,"change":22,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",24.56,-0.53,467222.722161,4212,24.5801,{"date":575,"open":413,"high":450,"low":576,"close":491,"change":329,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",24.675,-1.04,399032.184245,3637,24.7336,{"date":582,"open":432,"high":377,"low":583,"close":376,"change":396,"percent_change":396,"volume":584,"transactions":585,"vwap":586},"2026-08-04",24.83,877004.099857,8262,24.918,{"date":588,"open":483,"high":589,"low":413,"close":376,"change":72,"percent_change":516,"volume":590,"transactions":591,"vwap":592},"2026-08-03",25.005,388240.799322,3836,24.9538,{"date":594,"open":412,"high":412,"low":491,"close":393,"change":405,"percent_change":406,"volume":595,"transactions":596,"vwap":597},"2026-07-31",248655.607265,2821,24.8487,{"date":599,"open":376,"high":433,"low":449,"close":433,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",0.2,0.81,381242.158759,2674,24.917,{"date":606,"open":424,"high":432,"low":607,"close":608,"change":340,"percent_change":341,"volume":609,"transactions":610,"vwap":611},"2026-07-29",24.735,24.79,356606.5315,2760,24.8228,{"date":613,"open":608,"high":614,"low":443,"close":424,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",24.885,0.13,0.53,243334.760907,2046,24.8454,{"date":621,"open":622,"high":623,"low":624,"close":622,"change":396,"percent_change":396,"volume":625,"transactions":626,"vwap":627},"2026-07-27",24.73,24.785,24.67,244829.516007,2441,24.7253,{"date":629,"open":622,"high":421,"low":630,"close":622,"change":631,"percent_change":242,"volume":632,"transactions":633,"vwap":500},"2026-07-24",24.692,-0.01,222580.339851,2307,{"date":635,"open":421,"high":636,"low":624,"close":359,"change":341,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",24.902,-1.12,374585.935803,3020,24.7539,{"date":642,"open":458,"high":643,"low":376,"close":644,"change":645,"percent_change":212,"volume":646,"transactions":647,"vwap":648},"2026-07-22",25.09,25.02,0.15,295083.186219,2102,24.9948,{"date":650,"open":583,"high":421,"low":359,"close":365,"change":211,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",0.57,321993.400892,2288,24.8509,{"date":656,"open":657,"high":657,"low":658,"close":622,"change":426,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",24.97,24.6901,-0.72,246985.794279,3952,24.8187,{"date":664,"open":657,"high":665,"low":583,"close":450,"change":666,"percent_change":667,"volume":668,"transactions":494,"vwap":669},"2026-07-17",25.045,-0.1,-0.4,293514.725078,24.9358,{"date":671,"open":365,"high":672,"low":449,"close":458,"change":600,"percent_change":601,"volume":673,"transactions":674,"vwap":675},"2026-07-16",25.06,369332.084016,2897,24.9877,{"date":677,"open":608,"high":678,"low":500,"close":367,"change":534,"percent_change":535,"volume":679,"transactions":680,"vwap":681},"2026-07-15",24.915,294944.075648,2861,24.8581,{"date":683,"open":515,"high":498,"low":684,"close":451,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":451},"2026-07-14",24.6562,0.23,0.94,244921.361367,2554,{"date":690,"open":515,"high":549,"low":691,"close":338,"change":260,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-13",24.475,-0.33,429455.875031,3522,24.5552,{"date":697,"open":316,"high":347,"low":316,"close":347,"change":685,"percent_change":686,"volume":698,"transactions":9,"vwap":347},"2026-07-10",585800,{"date":700,"open":287,"high":315,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-09",24.21,24.37,0.05,0.21,718700,{"date":707,"open":708,"high":299,"low":701,"close":709,"change":260,"percent_change":692,"volume":710,"transactions":9,"vwap":709},"2026-07-08",24.34,24.32,468900,{"date":712,"open":349,"high":713,"low":702,"close":714,"change":291,"percent_change":162,"volume":715,"transactions":9,"vwap":714},"2026-07-07",24.61,24.4,403200,{"date":717,"open":297,"high":349,"low":288,"close":718,"change":222,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-06",24.46,-0.37,500000,{"date":722,"open":339,"high":491,"low":723,"close":339,"change":535,"percent_change":724,"volume":725,"transactions":9,"vwap":339},"2026-07-02",24.42,0.99,1206800,{"date":727,"open":298,"high":723,"low":728,"close":306,"change":22,"percent_change":570,"volume":729,"transactions":9,"vwap":306},"2026-07-01",24.2,408000,{"date":731,"open":702,"high":732,"low":290,"close":733,"change":396,"percent_change":396,"volume":734,"transactions":9,"vwap":733},"2026-06-30",24.49,24.44,205900,{"date":736,"open":316,"high":316,"low":306,"close":733,"change":191,"percent_change":476,"volume":737,"transactions":9,"vwap":733},"2026-06-29",444800,{"date":739,"open":307,"high":718,"low":740,"close":714,"change":476,"percent_change":741,"volume":742,"transactions":9,"vwap":714},"2026-06-26",24.14,0.66,364300,{"date":744,"open":745,"high":299,"low":701,"close":746,"change":452,"percent_change":318,"volume":747,"transactions":9,"vwap":746},"2026-06-25",24.28,24.24,264800,{"date":749,"open":746,"high":328,"low":750,"close":701,"change":524,"percent_change":46,"volume":751,"transactions":9,"vwap":701},"2026-06-24",24.13,329600,{"date":753,"open":754,"high":745,"low":755,"close":756,"change":757,"percent_change":191,"volume":758,"transactions":9,"vwap":756},"2026-06-23",24.09,24.049999,24.26,0.01,306200,{"date":760,"open":306,"high":317,"low":298,"close":298,"change":72,"percent_change":761,"volume":762,"transactions":9,"vwap":298},"2026-06-22",0.29,452300,{"date":764,"open":746,"high":745,"low":765,"close":765,"change":666,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-18",24.18,-0.41,443700,{"date":769,"open":624,"high":622,"low":277,"close":745,"change":378,"percent_change":770,"volume":771,"transactions":9,"vwap":745},"2026-06-17",-1.46,348300,{"date":773,"open":366,"high":490,"low":774,"close":533,"change":222,"percent_change":378,"volume":775,"transactions":9,"vwap":533},"2026-06-16",24.63,283800,{"date":777,"open":467,"high":468,"low":366,"close":622,"change":38,"percent_change":778,"volume":779,"transactions":9,"vwap":622},"2026-06-15",-0.88,659600,{"date":781,"open":449,"high":644,"low":449,"close":376,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":376},"2026-06-12",0.08,0.32,300000,{"date":786,"open":336,"high":483,"low":550,"close":365,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":365},"2026-06-11",0.39,1.59,1535300,{"date":791,"open":792,"high":533,"low":316,"close":792,"change":291,"percent_change":157,"volume":793,"transactions":9,"vwap":792},"2026-06-10",24.48,566700,{"date":795,"open":336,"high":624,"low":708,"close":551,"change":615,"percent_change":616,"volume":796,"transactions":9,"vwap":551},"2026-06-09",856200,{"date":798,"open":550,"high":533,"low":799,"close":317,"change":121,"percent_change":350,"volume":800,"transactions":9,"vwap":317},"2026-06-08",24.39,350600,{"date":802,"open":522,"high":366,"low":315,"close":550,"change":329,"percent_change":803,"volume":804,"transactions":9,"vwap":550},"2026-06-05",-1.05,315300,{"date":806,"open":358,"high":608,"low":358,"close":608,"change":535,"percent_change":807,"volume":808,"transactions":9,"vwap":608},"2026-06-04",0.98,293400,{"date":810,"open":583,"high":583,"low":550,"close":339,"change":368,"percent_change":811,"volume":812,"transactions":9,"vwap":339},"2026-06-03",-2.7,485300,{"date":814,"open":815,"high":816,"low":468,"close":403,"change":452,"percent_change":318,"volume":817,"transactions":9,"vwap":403},"2026-06-02",25.13,25.24,485800,{"date":819,"open":412,"high":384,"low":412,"close":402,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":402},"2026-06-01",0.11,0.44,840300,{"date":824,"open":374,"high":825,"low":644,"close":643,"change":826,"percent_change":121,"volume":827,"transactions":9,"vwap":643},"2026-05-29",25.14,-0.03,276700,{"date":829,"open":815,"high":830,"low":831,"close":374,"change":291,"percent_change":157,"volume":832,"transactions":9,"vwap":374},"2026-05-28",25.19,25.040001,296800,{"date":834,"open":830,"high":835,"low":825,"close":836,"change":22,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-27",25.27,25.18,-0.51,386200,{"date":840,"open":841,"high":842,"low":836,"close":843,"change":476,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-26",25.25,25.33,25.31,0.64,403300,{"date":847,"open":835,"high":848,"low":395,"close":849,"change":116,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-22",25.3,25.15,-1.26,395700,{"date":853,"open":854,"high":855,"low":402,"close":856,"change":524,"percent_change":525,"volume":857,"transactions":9,"vwap":856},"2026-05-21",25.29,25.51,25.47,295600,{"date":859,"open":403,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-20",25.56,25.16,25.52,0.41,1.63,1160600,{"date":867,"open":402,"high":816,"low":643,"close":395,"change":101,"percent_change":868,"volume":869,"transactions":9,"vwap":395},"2026-05-19",-1.18,264000,{"date":871,"open":835,"high":872,"low":384,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-18",25.43,25.41,0.18,0.71,234800,{"date":878,"open":879,"high":879,"low":395,"close":403,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":403},"2026-05-15",25.26,-0.29,-1.14,354300,{"date":884,"open":885,"high":886,"low":887,"close":862,"change":72,"percent_change":516,"volume":888,"transactions":9,"vwap":862},"2026-05-14",25.53,25.65,25.5,369200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":715,"transactions":9,"vwap":894},"2026-05-13",25.62,25.63,25.42,25.45,-0.31,-1.2,{"date":898,"open":899,"high":900,"low":891,"close":901,"change":222,"percent_change":150,"volume":902,"transactions":9,"vwap":901},"2026-05-12",25.78,25.83,25.76,304600,{"date":904,"open":905,"high":906,"low":900,"close":907,"change":38,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-11",26.1,26.12,25.85,-0.84,455800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":874,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-08",25.99,26.11,25.95,26.07,0.7,468000,{"date":919,"open":905,"high":905,"low":907,"close":920,"change":308,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-07",25.89,-0.73,385700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":436,"percent_change":782,"volume":929,"transactions":9,"vwap":928},"2026-05-06",26.13,26.18,26,26.08,367100,{"date":931,"open":920,"high":928,"low":932,"close":933,"change":476,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-05",25.86,26.059999,0.62,1009800,{"date":937,"open":905,"high":938,"low":939,"close":940,"change":341,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-04",26.2,25.84,25.9,-1.07,735300,{"date":944,"open":945,"high":946,"low":947,"close":926,"change":72,"percent_change":948,"volume":949,"transactions":9,"vwap":926},"2026-05-01",26.16,26.23,26.049999,0.27,404100,{"date":951,"open":952,"high":953,"low":954,"close":913,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":913},"2026-04-30",25.8,26.15,25.75,0.46,1.79,346700,{"date":959,"open":960,"high":939,"low":961,"close":886,"change":22,"percent_change":962,"volume":963,"transactions":9,"vwap":886},"2026-04-29",25.82,25.55,-0.5,300800,{"date":965,"open":954,"high":900,"low":966,"close":899,"change":242,"percent_change":270,"volume":967,"transactions":9,"vwap":899},"2026-04-28",25.72,307200,{"date":969,"open":952,"high":970,"low":901,"close":960,"change":452,"percent_change":318,"volume":775,"transactions":9,"vwap":960},"2026-04-27",25.88,{"date":972,"open":973,"high":900,"low":974,"close":975,"change":703,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-24",25.7,25.6,25.79,0.19,319500,{"date":979,"open":980,"high":981,"low":891,"close":982,"change":983,"percent_change":577,"volume":984,"transactions":9,"vwap":982},"2026-04-23",26.01,26.030001,25.74,-0.27,542300,{"date":986,"open":906,"high":938,"low":987,"close":980,"change":534,"percent_change":685,"volume":988,"transactions":9,"vwap":980},"2026-04-22",25.97,389000,{"date":990,"open":913,"high":991,"low":992,"close":914,"change":387,"percent_change":993,"volume":994,"transactions":9,"vwap":914},"2026-04-21",26.29,25.92,-0.61,417200,{"date":996,"open":933,"high":913,"low":927,"close":913,"change":826,"percent_change":405,"volume":997,"transactions":9,"vwap":913},"2026-04-20",406600,{"date":999,"open":905,"high":1000,"low":981,"close":1001,"change":615,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-17",26.19,26.14,0.5,473000,{"date":1005,"open":905,"high":906,"low":914,"close":980,"change":222,"percent_change":1006,"volume":1007,"transactions":9,"vwap":980},"2026-04-16",-0.34,352600,{"date":1009,"open":905,"high":913,"low":980,"close":905,"change":291,"percent_change":460,"volume":1010,"transactions":9,"vwap":905},"2026-04-15",279500,{"date":1012,"open":906,"high":1013,"low":947,"close":945,"change":72,"percent_change":948,"volume":1014,"transactions":9,"vwap":945},"2026-04-14",26.17,553800,{"date":1016,"open":1017,"high":913,"low":1018,"close":1019,"change":516,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-13",25.81,25.71,26.09,1.08,522900,{"date":1023,"open":952,"high":1024,"low":973,"close":1017,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1017},"2026-04-10",25.87,0.09,0.35,449900,{"date":1029,"open":894,"high":901,"low":894,"close":966,"change":200,"percent_change":807,"volume":1030,"transactions":9,"vwap":966},"2026-04-09",506700,{"date":1032,"open":887,"high":862,"low":848,"close":856,"change":761,"percent_change":1033,"volume":1034,"transactions":9,"vwap":856},"2026-04-08",1.15,1751000,{"date":1036,"open":830,"high":835,"low":458,"close":836,"change":340,"percent_change":341,"volume":1037,"transactions":9,"vwap":836},"2026-04-07",419200,{"date":1039,"open":849,"high":854,"low":374,"close":841,"change":405,"percent_change":1040,"volume":1041,"transactions":9,"vwap":841},"2026-04-06",-0.43,632000,{"date":1043,"open":433,"high":1044,"low":376,"close":1044,"change":976,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-02",25.36,0.75,584400,{"date":1048,"open":835,"high":1049,"low":825,"close":1050,"change":222,"percent_change":378,"volume":1051,"transactions":9,"vwap":1050},"2026-04-01",25.34,25.17,450200,{"date":1053,"open":1054,"high":835,"low":1055,"close":879,"change":469,"percent_change":1056,"volume":1057,"transactions":9,"vwap":879},"2026-03-31",24.93,24.85,2.27,476200,{"date":1059,"open":522,"high":356,"low":347,"close":522,"change":685,"percent_change":686,"volume":1060,"transactions":9,"vwap":522},"2026-03-30",314700,{"date":1062,"open":713,"high":491,"low":317,"close":316,"change":270,"percent_change":993,"volume":1063,"transactions":9,"vwap":316},"2026-03-27",418200,{"date":1065,"open":522,"high":365,"low":713,"close":337,"change":895,"percent_change":1066,"volume":1067,"transactions":9,"vwap":337},"2026-03-26",-1.24,455500,{"date":1069,"open":1055,"high":831,"low":500,"close":1054,"change":414,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1054},"2026-03-25",1.47,426100,{"date":1073,"open":723,"high":358,"low":799,"close":336,"change":524,"percent_change":525,"volume":1074,"transactions":9,"vwap":336},"2026-03-24",335300,{"date":1076,"open":299,"high":498,"low":290,"close":337,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":337},"2026-03-23",0.4,1.65,1853000,{"date":1081,"open":498,"high":498,"low":327,"close":277,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":277},"2026-03-20",-0.87,-3.47,1449600,{"date":1086,"open":622,"high":384,"low":774,"close":643,"change":948,"percent_change":1087,"volume":1088,"transactions":9,"vwap":643},"2026-03-19",1.09,626300,{"date":1090,"open":1091,"high":374,"low":367,"close":449,"change":983,"percent_change":1092,"volume":1093,"transactions":9,"vwap":449},"2026-03-18",25.030001,-1.08,583500,{"date":1095,"open":386,"high":402,"low":1096,"close":643,"change":874,"percent_change":1097,"volume":1098,"transactions":9,"vwap":643},"2026-03-17",25.049999,0.72,383600,{"date":1100,"open":498,"high":467,"low":498,"close":450,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":450},"2026-03-16",0.31,1.26,545600,{"date":1105,"open":376,"high":644,"low":569,"close":347,"change":101,"percent_change":896,"volume":1106,"transactions":9,"vwap":347},"2026-03-13",839000,{"date":1108,"open":1109,"high":1109,"low":413,"close":413,"change":766,"percent_change":1110,"volume":1111,"transactions":9,"vwap":413},"2026-03-12",25.21,-1.62,1117700,{"date":1113,"open":1114,"high":872,"low":836,"close":843,"change":387,"percent_change":271,"volume":1115,"transactions":9,"vwap":843},"2026-03-11",25.37,464800,{"date":1117,"open":1118,"high":966,"low":1119,"close":856,"change":121,"percent_change":1120,"volume":1121,"transactions":9,"vwap":856},"2026-03-10",25.46,25.35,-0.47,784400,{"date":1123,"open":1124,"high":1125,"low":433,"close":1126,"change":615,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-09",25.28,25.66,25.59,0.51,1171900,{"date":1130,"open":1131,"high":862,"low":816,"close":1118,"change":666,"percent_change":223,"volume":1132,"transactions":9,"vwap":1118},"2026-03-06",25.39,507500,{"date":1134,"open":954,"high":952,"low":1114,"close":860,"change":460,"percent_change":1135,"volume":1136,"transactions":9,"vwap":860},"2026-03-05",-0.89,538900,{"date":1138,"open":966,"high":907,"low":974,"close":975,"change":387,"percent_change":1139,"volume":1140,"transactions":9,"vwap":975},"2026-03-04",-0.62,535000,{"date":1142,"open":901,"high":933,"low":1143,"close":914,"change":223,"percent_change":1144,"volume":1145,"transactions":9,"vwap":914},"2026-03-03",25.44,-1.48,1901500,{"date":1147,"open":906,"high":25,"low":980,"close":1148,"change":820,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-02",26.34,0.42,2045800,{"date":1152,"open":1153,"high":1154,"low":946,"close":946,"change":396,"percent_change":396,"volume":1155,"transactions":9,"vwap":946},"2026-02-27",26.28,26.39,1333600,{"date":1157,"open":1158,"high":1159,"low":987,"close":946,"change":191,"percent_change":645,"volume":1160,"transactions":9,"vwap":946},"2026-02-26",26.02,26.25,630900,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1000,"change":782,"percent_change":1101,"volume":1165,"transactions":9,"vwap":1000},"2026-02-25",26.21,26.040001,418800,{"date":1167,"open":927,"high":906,"low":987,"close":913,"change":615,"percent_change":1002,"volume":1168,"transactions":9,"vwap":913},"2026-02-24",647300,{"date":1170,"open":925,"high":1171,"low":920,"close":1172,"change":22,"percent_change":962,"volume":1173,"transactions":9,"vwap":1172},"2026-02-23",26.24,25.98,627400,{"date":1175,"open":920,"high":925,"low":1024,"close":913,"change":318,"percent_change":955,"volume":1176,"transactions":9,"vwap":913},"2026-02-20",510500,{"date":1178,"open":940,"high":927,"low":900,"close":912,"change":703,"percent_change":976,"volume":1179,"transactions":9,"vwap":912},"2026-02-19",685500,{"date":1181,"open":932,"high":933,"low":932,"close":1182,"change":1183,"percent_change":787,"volume":1184,"transactions":9,"vwap":1182},"2026-02-18",25.94,0.1,520600,{"date":1186,"open":932,"high":1024,"low":1187,"close":939,"change":222,"percent_change":150,"volume":1188,"transactions":9,"vwap":939},"2026-02-17",25.54,884800,{"date":1190,"open":1191,"high":933,"low":982,"close":1192,"change":524,"percent_change":308,"volume":1193,"transactions":9,"vwap":1192},"2026-02-13",25.91,25.93,941900,{"date":1195,"open":1196,"high":1197,"low":920,"close":1172,"change":101,"percent_change":881,"volume":1198,"transactions":9,"vwap":1172},"2026-02-12",26.35,26.43,1410700,{"date":1200,"open":991,"high":1201,"low":1000,"close":1153,"change":211,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1153},"2026-02-11",26.36,0.54,869800,{"date":1205,"open":1013,"high":946,"low":1001,"close":1001,"change":534,"percent_change":685,"volume":1206,"transactions":9,"vwap":1001},"2026-02-10",560500,{"date":1208,"open":1164,"high":925,"low":907,"close":928,"change":534,"percent_change":685,"volume":1209,"transactions":9,"vwap":928},"2026-02-09",765500,{"date":1211,"open":932,"high":1164,"low":900,"close":1158,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1158},"2026-02-06",0.38,1.48,552200,{"date":1216,"open":900,"high":920,"low":974,"close":1217,"change":101,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-05",25.64,-1.16,770200,{"date":1221,"open":1222,"high":981,"low":1223,"close":1182,"change":405,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1182},"2026-02-04",25.96,25.77,-0.42,843300,{"date":1227,"open":914,"high":906,"low":900,"close":947,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":947},"2026-02-03",0.3,1.17,973400,{"date":1232,"open":1125,"high":900,"low":1233,"close":954,"change":191,"percent_change":476,"volume":1234,"transactions":9,"vwap":954},"2026-02-02",25.57,1038700,{"date":1236,"open":947,"high":933,"low":885,"close":1018,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1018},"2026-01-30",-0.52,-1.98,671200,{"date":1241,"open":1242,"high":25,"low":987,"close":946,"change":318,"percent_change":955,"volume":1243,"transactions":9,"vwap":946},"2026-01-29",26.33,653700,{"date":1245,"open":945,"high":1171,"low":927,"close":913,"change":703,"percent_change":976,"volume":1246,"transactions":9,"vwap":913},"2026-01-28",782100,{"date":1248,"open":970,"high":928,"low":907,"close":933,"change":1228,"percent_change":1249,"volume":1250,"transactions":9,"vwap":933},"2026-01-27",1.16,573800,{"date":1252,"open":1024,"high":1024,"low":1253,"close":901,"change":242,"percent_change":387,"volume":1254,"transactions":9,"vwap":901},"2026-01-26",25.68,675700,{"date":1256,"open":1253,"high":939,"low":1217,"close":952,"change":645,"percent_change":300,"volume":1257,"transactions":9,"vwap":952},"2026-01-23",639700,{"date":1259,"open":1125,"high":960,"low":892,"close":886,"change":1183,"percent_change":787,"volume":1260,"transactions":9,"vwap":886},"2026-01-22",722600,{"date":1262,"open":843,"high":860,"low":879,"close":961,"change":1149,"percent_change":1263,"volume":1264,"transactions":9,"vwap":961},"2026-01-21",1.67,626900,{"date":1266,"open":836,"high":1109,"low":386,"close":815,"change":270,"percent_change":1267,"volume":1268,"transactions":9,"vwap":815},"2026-01-20",-0.59,814100,{"date":1270,"open":402,"high":842,"low":830,"close":1124,"change":703,"percent_change":600,"volume":1271,"transactions":9,"vwap":1124},"2026-01-16",666700,{"date":1273,"open":1096,"high":879,"low":1054,"close":403,"change":976,"percent_change":1274,"volume":1275,"transactions":9,"vwap":403},"2026-01-15",0.76,696400,{"date":1277,"open":449,"high":831,"low":498,"close":831,"change":976,"percent_change":1274,"volume":1278,"transactions":9,"vwap":831},"2026-01-14",472600,{"date":1280,"open":393,"high":450,"low":498,"close":1055,"change":524,"percent_change":525,"volume":1281,"transactions":9,"vwap":1055},"2026-01-13",402100,{"date":1283,"open":500,"high":1054,"low":549,"close":413,"change":615,"percent_change":1284,"volume":1285,"transactions":9,"vwap":413},"2026-01-12",0.52,654700,{"date":1287,"open":337,"high":608,"low":523,"close":490,"change":1101,"percent_change":1288,"volume":1289,"transactions":9,"vwap":490},"2026-01-09",1.27,553200,{"date":1291,"open":328,"high":338,"low":756,"close":718,"change":1025,"percent_change":1292,"volume":1160,"transactions":9,"vwap":718},"2026-01-08",0.37,{"date":1294,"open":317,"high":1295,"low":1296,"close":702,"change":222,"percent_change":719,"volume":1297,"transactions":9,"vwap":702},"2026-01-07",24.45,24.33,496100,{"date":1299,"open":315,"high":349,"low":799,"close":718,"change":782,"percent_change":1300,"volume":1301,"transactions":9,"vwap":718},"2026-01-06",0.33,595200,{"date":1303,"open":756,"high":317,"low":1304,"close":297,"change":874,"percent_change":1305,"volume":1306,"transactions":9,"vwap":297},"2026-01-05",24.16,0.74,613900,{"date":1308,"open":307,"high":288,"low":1309,"close":728,"change":192,"percent_change":875,"volume":1310,"transactions":9,"vwap":728},"2026-01-02",24.08,1846200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":826,"percent_change":121,"volume":1317,"transactions":9,"vwap":1316},"2025-12-31",24.1,24.11,23.99,24.030001,303000,{"date":1319,"open":1313,"high":1314,"low":755,"close":1320,"change":387,"percent_change":53,"volume":1321,"transactions":9,"vwap":1320},"2025-12-30",24.059999,882200,{"date":1323,"open":277,"high":746,"low":1304,"close":277,"change":340,"percent_change":880,"volume":1324,"transactions":9,"vwap":277},"2025-12-29",853300,{"date":1326,"open":701,"high":328,"low":701,"close":328,"change":534,"percent_change":200,"volume":1327,"transactions":9,"vwap":328},"2025-12-26",290600,{"date":1329,"open":327,"high":746,"low":1316,"close":1330,"change":1025,"percent_change":1292,"volume":1331,"transactions":9,"vwap":1330},"2025-12-24",24.23,218300,{"date":1333,"open":1314,"high":327,"low":1309,"close":740,"change":703,"percent_change":704,"volume":1334,"transactions":9,"vwap":740},"2025-12-23",240500,{"date":1336,"open":1309,"high":1304,"low":1309,"close":754,"change":703,"percent_change":704,"volume":1337,"transactions":9,"vwap":754},"2025-12-22",443900,{"date":1339,"open":1313,"high":1340,"low":1316,"close":1341,"change":222,"percent_change":719,"volume":1088,"transactions":9,"vwap":1341},"2025-12-19",24.19,24.040001,{"date":1343,"open":740,"high":1340,"low":1320,"close":750,"change":1025,"percent_change":1292,"volume":1344,"transactions":9,"vwap":750},"2025-12-18",430700,{"date":1346,"open":1347,"high":1304,"low":1348,"close":1341,"change":782,"percent_change":1300,"volume":1349,"transactions":9,"vwap":1341},"2025-12-17",24.02,23.98,510200,{"date":1351,"open":1352,"high":307,"low":1353,"close":1353,"change":460,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-16",24.12,23.96,-0.95,410300,{"date":1357,"open":756,"high":745,"low":1352,"close":1340,"change":1183,"percent_change":1149,"volume":1358,"transactions":9,"vwap":1340},"2025-12-15",493500,{"date":1360,"open":740,"high":1330,"low":1341,"close":754,"change":242,"percent_change":243,"volume":1361,"transactions":9,"vwap":754},"2025-12-12",388700,{"date":1363,"open":1341,"high":1340,"low":1316,"close":750,"change":1183,"percent_change":1149,"volume":1364,"transactions":9,"vwap":750},"2025-12-11",414400,{"date":1366,"open":1367,"high":754,"low":1368,"close":1316,"change":192,"percent_change":875,"volume":1369,"transactions":9,"vwap":1316},"2025-12-10",23.87,23.8,715300,{"date":1371,"open":267,"high":1372,"low":1373,"close":1374,"change":242,"percent_change":243,"volume":1375,"transactions":9,"vwap":1374},"2025-12-09",23.92,23.79,23.86,376700,{"date":1377,"open":1341,"high":1378,"low":1367,"close":1379,"change":666,"percent_change":1224,"volume":1380,"transactions":9,"vwap":1379},"2025-12-08",24.07,23.9,383100,{"date":1382,"open":746,"high":708,"low":1383,"close":1383,"change":157,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-12-05",24,-0.99,571000,{"date":1387,"open":1296,"high":1296,"low":1340,"close":746,"change":72,"percent_change":761,"volume":1388,"transactions":9,"vwap":746},"2025-12-04",1193200,{"date":1390,"open":1313,"high":745,"low":1313,"close":327,"change":260,"percent_change":692,"volume":1391,"transactions":9,"vwap":327},"2025-12-03",1192600,{"date":1393,"open":746,"high":745,"low":740,"close":298,"change":1183,"percent_change":863,"volume":1394,"transactions":9,"vwap":298},"2025-12-02",614600,{"date":1396,"open":1304,"high":328,"low":1352,"close":307,"change":260,"percent_change":692,"volume":1397,"transactions":9,"vwap":307},"2025-12-01",1593600,{"date":1399,"open":1340,"high":1330,"low":1352,"close":1330,"change":452,"percent_change":318,"volume":1400,"transactions":9,"vwap":1330},"2025-11-28",194100,{"date":1402,"open":755,"high":756,"low":1341,"close":728,"change":874,"percent_change":1045,"volume":1403,"transactions":9,"vwap":728},"2025-11-26",266100,{"date":1405,"open":1406,"high":1341,"low":188,"close":1347,"change":600,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1347},"2025-11-25",23.77,0.84,215100,{"date":1410,"open":188,"high":266,"low":199,"close":1411,"change":826,"percent_change":22,"volume":1412,"transactions":9,"vwap":1411},"2025-11-24",23.82,309900,{"date":1414,"open":18,"high":1379,"low":229,"close":279,"change":1025,"percent_change":1212,"volume":1415,"transactions":9,"vwap":279},"2025-11-21",263500,{"date":1417,"open":754,"high":307,"low":1418,"close":188,"change":231,"percent_change":1267,"volume":1419,"transactions":9,"vwap":188},"2025-11-20",23.72,375100,{"date":1421,"open":1348,"high":1320,"low":267,"close":1379,"change":525,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1379},"2025-11-19",-0.83,353700,{"date":1425,"open":1426,"high":1313,"low":1379,"close":1313,"change":826,"percent_change":121,"volume":1427,"transactions":9,"vwap":1313},"2025-11-18",23.97,317700,{"date":1429,"open":287,"high":702,"low":1320,"close":750,"change":270,"percent_change":1139,"volume":1430,"transactions":9,"vwap":750},"2025-11-17",743300,{"date":1432,"open":754,"high":745,"low":1316,"close":745,"change":396,"percent_change":396,"volume":1433,"transactions":9,"vwap":745},"2025-11-14",243900,{"date":1435,"open":1296,"high":799,"low":1340,"close":745,"change":291,"percent_change":162,"volume":1436,"transactions":9,"vwap":745},"2025-11-13",287400,{"date":1438,"open":1296,"high":702,"low":290,"close":708,"change":757,"percent_change":191,"volume":1439,"transactions":9,"vwap":708},"2025-11-12",227100,{"date":1441,"open":728,"high":1296,"low":1304,"close":1296,"change":535,"percent_change":174,"volume":1442,"transactions":9,"vwap":1296},"2025-11-11",368700,{"date":1444,"open":754,"high":1313,"low":1353,"close":754,"change":874,"percent_change":1045,"volume":1445,"transactions":9,"vwap":754},"2025-11-10",252400,{"date":1447,"open":259,"high":1448,"low":19,"close":1448,"change":685,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-11-07",23.91,0.97,380500,{"date":1452,"open":1453,"high":1373,"low":190,"close":259,"change":260,"percent_change":1006,"volume":1454,"transactions":9,"vwap":259},"2025-11-06",23.74,422000,{"date":1456,"open":17,"high":1406,"low":241,"close":188,"change":1183,"percent_change":1149,"volume":1457,"transactions":9,"vwap":188},"2025-11-05",235400,{"date":1459,"open":250,"high":1453,"low":18,"close":19,"change":38,"percent_change":461,"volume":1460,"transactions":9,"vwap":19},"2025-11-04",301100,{"date":1462,"open":1463,"high":1448,"low":1464,"close":1463,"change":782,"percent_change":501,"volume":1465,"transactions":9,"vwap":1463},"2025-11-03",23.88,23.73,615700,{"date":1467,"open":188,"high":1468,"low":1469,"close":1368,"change":452,"percent_change":615,"volume":1470,"transactions":9,"vwap":1368},"2025-10-31",23.81,23.63,224700,{"date":1472,"open":1411,"high":267,"low":1453,"close":1406,"change":22,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1406},"2025-10-30",-0.54,263000,{"date":1476,"open":1309,"high":750,"low":266,"close":1379,"change":291,"percent_change":162,"volume":1477,"transactions":9,"vwap":1379},"2025-10-29",362100,{"date":1479,"open":1372,"high":1315,"low":279,"close":1353,"change":436,"percent_change":782,"volume":1480,"transactions":9,"vwap":1353},"2025-10-28",251100,{"date":1482,"open":1448,"high":1483,"low":279,"close":1483,"change":874,"percent_change":1274,"volume":1484,"transactions":9,"vwap":1483},"2025-10-27",23.94,296500,{"date":1486,"open":189,"high":1463,"low":1487,"close":188,"change":534,"percent_change":200,"volume":1488,"transactions":9,"vwap":188},"2025-10-24",23.75,185500,{"date":1490,"open":259,"high":1487,"low":1469,"close":269,"change":685,"percent_change":807,"volume":1491,"transactions":9,"vwap":269},"2025-10-23",202600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":535,"percent_change":111,"volume":1497,"transactions":9,"vwap":1495},"2025-10-22",23.31,23.47,23.3,218200,{"date":1499,"open":1494,"high":1494,"low":1500,"close":1501,"change":387,"percent_change":368,"volume":1502,"transactions":9,"vwap":1501},"2025-10-21",23.2,23.23,223200,{"date":1504,"open":221,"high":1505,"low":1506,"close":1507,"change":976,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-20",23.43,23.27,23.39,0.82,289700,{"date":1511,"open":1512,"high":1500,"low":1513,"close":1500,"change":191,"percent_change":192,"volume":1514,"transactions":9,"vwap":1500},"2025-10-17",23.030001,22.97,278200,{"date":1516,"open":1496,"high":1517,"low":1518,"close":1519,"change":666,"percent_change":1040,"volume":1520,"transactions":9,"vwap":1519},"2025-10-16",23.33,23.09,23.16,330300,{"date":1522,"open":240,"high":210,"low":1519,"close":1523,"change":191,"percent_change":192,"volume":1524,"transactions":9,"vwap":1523},"2025-10-15",23.26,608500,{"date":1526,"open":1512,"high":1496,"low":1527,"close":209,"change":436,"percent_change":1025,"volume":1528,"transactions":9,"vwap":209},"2025-10-14",23.01,289200,{"date":1530,"open":1531,"high":1501,"low":1531,"close":1500,"change":1228,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1500},"2025-10-13",23.13,1.31,365900,{"date":1535,"open":1536,"high":210,"low":26,"close":26,"change":962,"percent_change":1537,"volume":1538,"transactions":9,"vwap":26},"2025-10-10",23.38,-2.14,719000,{"date":1540,"open":1469,"high":257,"low":207,"close":1541,"change":340,"percent_change":101,"volume":1542,"transactions":9,"vwap":1541},"2025-10-09",23.4,274400,{"date":1544,"open":1545,"high":258,"low":1546,"close":1495,"change":396,"percent_change":396,"volume":1547,"transactions":9,"vwap":1495},"2025-10-08",23.49,23.44,194600,{"date":1549,"open":250,"high":1550,"low":1495,"close":1495,"change":162,"percent_change":803,"volume":1551,"transactions":9,"vwap":1495},"2025-10-07",23.65,425400,{"date":1553,"open":279,"high":279,"low":1418,"close":1418,"change":22,"percent_change":23,"volume":1554,"transactions":9,"vwap":1418},"2025-10-06",404500,{"date":1556,"open":1468,"high":1448,"low":1468,"close":279,"change":22,"percent_change":1473,"volume":1557,"transactions":9,"vwap":279},"2025-10-03",345900,{"date":1559,"open":1316,"high":755,"low":266,"close":1348,"change":260,"percent_change":692,"volume":1560,"transactions":9,"vwap":1348},"2025-10-02",653200,{"date":1562,"open":1563,"high":754,"low":1374,"close":1320,"change":782,"percent_change":1300,"volume":1564,"transactions":9,"vwap":1320},"2025-10-01",23.93,1277200,{"date":1566,"open":1463,"high":1348,"low":189,"close":1348,"change":192,"percent_change":875,"volume":1567,"transactions":9,"vwap":1348},"2025-09-30",631100,{"date":1569,"open":1379,"high":1448,"low":1487,"close":1468,"change":145,"percent_change":260,"volume":1570,"transactions":9,"vwap":1468},"2025-09-29",215900,{"date":1572,"open":21,"high":266,"low":199,"close":266,"change":600,"percent_change":1573,"volume":1574,"transactions":9,"vwap":266},"2025-09-26",0.85,238100,{"date":1576,"open":188,"high":188,"low":1577,"close":1469,"change":157,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1469},"2025-09-25",23.57,-1.01,248700,{"date":1581,"open":1379,"high":1563,"low":267,"close":1367,"change":222,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1367},"2025-09-24",-0.38,319800,{"date":1585,"open":267,"high":1316,"low":267,"close":1353,"change":820,"percent_change":955,"volume":1586,"transactions":9,"vwap":1353},"2025-09-23",1048100,{"date":1588,"open":1367,"high":1372,"low":188,"close":279,"change":666,"percent_change":1224,"volume":1589,"transactions":9,"vwap":279},"2025-09-22",445700,{"date":1591,"open":1309,"high":1309,"low":1592,"close":1592,"change":426,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-09-19",23.95,-0.75,325100,{"date":1596,"open":1352,"high":765,"low":1597,"close":750,"change":524,"percent_change":46,"volume":1598,"transactions":9,"vwap":750},"2025-09-18",24.01,440800,{"date":1600,"open":750,"high":714,"low":1378,"close":765,"change":703,"percent_change":704,"volume":1601,"transactions":9,"vwap":765},"2025-09-17",372000,{"date":1603,"open":1314,"high":740,"low":1597,"close":750,"change":72,"percent_change":761,"volume":1604,"transactions":9,"vwap":750},"2025-09-16",583200,{"date":1606,"open":1348,"high":754,"low":1348,"close":1320,"change":318,"percent_change":1002,"volume":1607,"transactions":9,"vwap":1320},"2025-09-15",313600,{"date":1609,"open":1592,"high":1348,"low":1448,"close":1483,"change":145,"percent_change":260,"volume":1610,"transactions":9,"vwap":1483},"2025-09-12",346800,{"date":1612,"open":267,"high":1348,"low":266,"close":1353,"change":976,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1353},"2025-09-11",0.8,437500,{"date":1616,"open":279,"high":1379,"low":1406,"close":1406,"change":291,"percent_change":162,"volume":1617,"transactions":9,"vwap":1406},"2025-09-10",348400,{"date":1619,"open":279,"high":1372,"low":1468,"close":266,"change":534,"percent_change":200,"volume":1620,"transactions":9,"vwap":266},"2025-09-09",437600,{"date":1622,"open":267,"high":1374,"low":259,"close":1406,"change":820,"percent_change":955,"volume":1623,"transactions":9,"vwap":1406},"2025-09-08",377500,{"date":1625,"open":188,"high":1379,"low":19,"close":19,"change":191,"percent_change":192,"volume":1626,"transactions":9,"vwap":19},"2025-09-05",1234900,{"date":1628,"open":1545,"high":250,"low":1629,"close":190,"change":666,"percent_change":1224,"volume":1630,"transactions":9,"vwap":190},"2025-09-04",23.45,328800,{"date":1632,"open":250,"high":1418,"low":17,"close":1418,"change":757,"percent_change":191,"volume":1633,"transactions":9,"vwap":1418},"2025-09-03",643200,{"date":1635,"open":269,"high":188,"low":190,"close":21,"change":719,"percent_change":1636,"volume":1637,"transactions":9,"vwap":21},"2025-09-02",-1.54,1095100,{"date":1639,"open":1463,"high":1309,"low":1374,"close":1309,"change":600,"percent_change":1407,"volume":1640,"transactions":9,"vwap":1309},"2025-08-29",280700,{"date":1642,"open":1374,"high":1463,"low":189,"close":1463,"change":436,"percent_change":782,"volume":1643,"transactions":9,"vwap":1463},"2025-08-28",290800,{"date":1645,"open":269,"high":1374,"low":1550,"close":1374,"change":757,"percent_change":191,"volume":1646,"transactions":9,"vwap":1374},"2025-08-27",278600,{"date":1648,"open":1411,"high":1374,"low":189,"close":279,"change":757,"percent_change":191,"volume":1649,"transactions":9,"vwap":279},"2025-08-26",273600,{"date":1651,"open":1563,"high":1353,"low":1411,"close":267,"change":426,"percent_change":1593,"volume":1652,"transactions":9,"vwap":267},"2025-08-25",236400,{"date":1654,"open":1577,"high":1320,"low":1577,"close":1347,"change":1127,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1347},"2025-08-22",2.17,409800,{"date":1658,"open":1495,"high":1659,"low":1505,"close":241,"change":318,"percent_change":1127,"volume":1403,"transactions":9,"vwap":241},"2025-08-21",23.53,{"date":1661,"open":207,"high":210,"low":1662,"close":1507,"change":192,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1507},"2025-08-20",23.32,0.73,240700,{"date":1666,"open":218,"high":219,"low":1667,"close":209,"change":231,"percent_change":232,"volume":1668,"transactions":9,"vwap":209},"2025-08-19",23.18,256000,{"date":1670,"open":1541,"high":210,"low":1662,"close":1671,"change":222,"percent_change":1582,"volume":1672,"transactions":9,"vwap":1671},"2025-08-18",23.36,404400,{"date":1674,"open":1545,"high":241,"low":1505,"close":1629,"change":260,"percent_change":1006,"volume":1675,"transactions":9,"vwap":1629},"2025-08-15",188900,{"date":1677,"open":1678,"high":1678,"low":1546,"close":1659,"change":222,"percent_change":1582,"volume":1679,"transactions":9,"vwap":1659},"2025-08-14",23.54,238000,{"date":1681,"open":1659,"high":190,"low":1682,"close":190,"change":874,"percent_change":1683,"volume":1684,"transactions":9,"vwap":190},"2025-08-13",23.46,0.77,351100,{"date":1686,"open":1506,"high":1682,"low":1523,"close":1546,"change":1212,"percent_change":1078,"volume":1687,"transactions":9,"vwap":1546},"2025-08-12",1280000,{"date":1689,"open":218,"high":1494,"low":1690,"close":1690,"change":426,"percent_change":95,"volume":1691,"transactions":9,"vwap":1690},"2025-08-11",23.059999,1185800,{"date":1693,"open":1694,"high":219,"low":1695,"close":1695,"change":396,"percent_change":396,"volume":1696,"transactions":9,"vwap":1695},"2025-08-08",23.25,23.24,252600,{"date":1698,"open":209,"high":1506,"low":1699,"close":1695,"change":211,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1695},"2025-08-07",23.15,0.61,209700,{"date":1703,"open":1519,"high":1704,"low":1518,"close":220,"change":757,"percent_change":191,"volume":1705,"transactions":9,"vwap":220},"2025-08-06",23.19,176500,{"date":1707,"open":1527,"high":1708,"low":1513,"close":1518,"change":191,"percent_change":192,"volume":1709,"transactions":9,"vwap":1518},"2025-08-05",23.12,366900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":211,"percent_change":1700,"volume":1715,"transactions":9,"vwap":1713},"2025-08-04",22.94,23.049999,22.86,450100,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":426,"percent_change":309,"volume":1721,"transactions":9,"vwap":1720},"2025-08-01",22.93,22.73,22.91,1421600,{"date":1723,"open":1500,"high":1501,"low":1724,"close":1518,"change":525,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1518},"2025-07-31",23.040001,-0.86,356900,{"date":1728,"open":238,"high":1545,"low":1523,"close":218,"change":1582,"percent_change":1729,"volume":1730,"transactions":9,"vwap":218},"2025-07-30",-1.61,442500,{"date":1732,"open":198,"high":199,"low":251,"close":199,"change":534,"percent_change":200,"volume":1733,"transactions":9,"vwap":199},"2025-07-29",305600,{"date":1735,"open":250,"high":199,"low":1659,"close":18,"change":291,"percent_change":162,"volume":1736,"transactions":9,"vwap":18},"2025-07-28",334900,{"date":1738,"open":1418,"high":1418,"low":1577,"close":199,"change":460,"percent_change":1739,"volume":1740,"transactions":9,"vwap":199},"2025-07-25",-0.96,278500,{"date":1742,"open":1597,"high":1316,"low":1367,"close":1379,"change":38,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1379},"2025-07-24",-0.91,504900,{"date":1746,"open":1372,"high":1352,"low":1448,"close":1352,"change":976,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1352},"2025-07-23",0.79,612400,{"date":1750,"open":269,"high":1563,"low":269,"close":1563,"change":200,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1563},"2025-07-22",1.06,460100,{"date":1754,"open":199,"high":1487,"low":1550,"close":259,"change":645,"percent_change":844,"volume":1755,"transactions":9,"vwap":259},"2025-07-21",300400,{"date":1757,"open":1550,"high":19,"low":258,"close":1659,"change":645,"percent_change":844,"volume":1758,"transactions":9,"vwap":1659},"2025-07-18",240900,{"date":1760,"open":1506,"high":1541,"low":1761,"close":1536,"change":703,"percent_change":704,"volume":1762,"transactions":9,"vwap":1536},"2025-07-17",23.21,180900,{"date":1764,"open":1667,"high":1517,"low":1699,"close":1517,"change":72,"percent_change":1228,"volume":1765,"transactions":9,"vwap":1517},"2025-07-16",484000,{"date":1767,"open":238,"high":1545,"low":1695,"close":1523,"change":341,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1523},"2025-07-15",-1.19,294800,{"date":1771,"open":17,"high":198,"low":1545,"close":1678,"change":703,"percent_change":704,"volume":1772,"transactions":9,"vwap":1678},"2025-07-14",531000,{"date":1774,"open":210,"high":1545,"low":207,"close":1545,"change":242,"percent_change":243,"volume":1380,"transactions":9,"vwap":1545},"2025-07-11",{"date":1776,"open":1536,"high":17,"low":1517,"close":1659,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1659},"2025-07-10",0.45,1.95,401700,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":396,"percent_change":396,"volume":1784,"transactions":9,"vwap":1783},"2025-07-09",23.17,23.08,375300,{"date":1786,"open":1787,"high":220,"low":1788,"close":1783,"change":761,"percent_change":1288,"volume":1165,"transactions":9,"vwap":1783},"2025-07-08",22.96,22.89,{"date":1790,"open":1788,"high":1791,"low":1792,"close":1793,"change":260,"percent_change":150,"volume":1794,"transactions":9,"vwap":1793},"2025-07-07",22.99,22.76,22.79,363500,{"date":1796,"open":1797,"high":1718,"low":1798,"close":1799,"change":22,"percent_change":1800,"volume":977,"transactions":9,"vwap":1799},"2025-07-03",22.85,22.83,22.87,-0.57,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":761,"percent_change":1806,"volume":1278,"transactions":9,"vwap":1804},"2025-07-02",22.71,23,22.67,1.28,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1803,"change":476,"percent_change":875,"volume":1812,"transactions":9,"vwap":1803},"2025-07-01",22.53,22.74,22.49,961700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":192,"percent_change":1274,"volume":1818,"transactions":9,"vwap":1816},"2025-06-30",22.4,22.55,22.32,256900,{"date":1820,"open":1811,"high":1811,"low":1821,"close":1822,"change":260,"percent_change":378,"volume":1823,"transactions":9,"vwap":1822},"2025-06-27",22.27,22.38,272700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":200,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-06-26",22.33,22.46,22.28,1.13,228200,{"date":1832,"open":1833,"high":1821,"low":1834,"close":1835,"change":452,"percent_change":211,"volume":1836,"transactions":9,"vwap":1835},"2025-06-25",22.23,22.16,22.21,374900,{"date":1838,"open":1839,"high":1821,"low":1840,"close":1841,"change":534,"percent_change":948,"volume":1842,"transactions":9,"vwap":1841},"2025-06-24",22.15,22.12,22.18,212000,{"date":1844,"open":1845,"high":1834,"low":1846,"close":1840,"change":452,"percent_change":211,"volume":1847,"transactions":9,"vwap":1840},"2025-06-23",22.059999,21.98,289600,{"date":1849,"open":1850,"high":1850,"low":1845,"close":1851,"change":243,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-06-20",22.26,22.09,-0.76,313700,{"date":1855,"open":1835,"high":1856,"low":1839,"close":1850,"change":703,"percent_change":685,"volume":1857,"transactions":9,"vwap":1850},"2025-06-18",22.35,207000,{"date":1859,"open":1860,"high":1856,"low":1834,"close":1835,"change":242,"percent_change":426,"volume":1861,"transactions":9,"vwap":1835},"2025-06-17",22.22,549200,{"date":1863,"open":1856,"high":1864,"low":1865,"close":1866,"change":318,"percent_change":1202,"volume":1867,"transactions":9,"vwap":1866},"2025-06-16",22.42,22.24,22.25,359100,{"date":1869,"open":1851,"high":1835,"low":1851,"close":1870,"change":387,"percent_change":659,"volume":1871,"transactions":9,"vwap":1870},"2025-06-13",22.13,238900,{"date":1873,"open":1834,"high":1874,"low":1834,"close":1874,"change":476,"percent_change":1097,"volume":1433,"transactions":9,"vwap":1874},"2025-06-12",22.29,{"date":1876,"open":1877,"high":1835,"low":1878,"close":1870,"change":191,"percent_change":874,"volume":1879,"transactions":9,"vwap":1870},"2025-06-11",22.2,22.1,317300,{"date":1881,"open":1882,"high":1878,"low":1883,"close":1851,"change":685,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1851},"2025-06-10",22,21.97,1.05,281200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":318,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-06-09",21.81,21.93,21.76,21.86,0.55,296300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1183,"percent_change":955,"volume":1900,"transactions":9,"vwap":1899},"2025-06-06",21.71,21.78,21.67,21.74,167400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":452,"percent_change":211,"volume":1907,"transactions":9,"vwap":1906},"2025-06-05",21.68,21.72,21.61,21.64,280300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1905,"change":121,"percent_change":23,"volume":1913,"transactions":9,"vwap":1905},"2025-06-04",21.6,21.63,21.56,242200,{"date":1915,"open":1910,"high":1890,"low":1916,"close":1917,"change":782,"percent_change":1292,"volume":1918,"transactions":9,"vwap":1917},"2025-06-03",21.46,21.73,363100,{"date":1920,"open":1905,"high":1921,"low":1922,"close":1921,"change":318,"percent_change":469,"volume":1923,"transactions":9,"vwap":1921},"2025-06-02",21.65,21.51,729200,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":260,"percent_change":719,"volume":1929,"transactions":9,"vwap":1928},"2025-05-30",21.62,21.45,21.53,229000,{"date":1931,"open":1928,"high":1921,"low":1932,"close":1905,"change":1933,"percent_change":111,"volume":1934,"transactions":9,"vwap":1905},"2025-05-29",21.52,0.22,365700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":340,"percent_change":692,"volume":1941,"transactions":9,"vwap":1940},"2025-05-28",21.4,21.43,21.34,21.39,197800,{"date":1943,"open":1927,"high":1944,"low":1939,"close":1916,"change":1933,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1916},"2025-05-27",21.49,1.04,289100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":72,"percent_change":1300,"volume":1953,"transactions":9,"vwap":1952},"2025-05-23",21.02,21.29,20.93,21.24,353000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":340,"percent_change":692,"volume":1960,"transactions":9,"vwap":1959},"2025-05-22",21.18,21.22,21.040001,21.17,213100,{"date":1962,"open":1963,"high":1963,"low":1957,"close":1952,"change":692,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1952},"2025-05-21",21.59,-1.53,307900,{"date":1967,"open":1910,"high":1926,"low":1968,"close":1969,"change":145,"percent_change":222,"volume":1970,"transactions":9,"vwap":1969},"2025-05-20",21.55,21.57,244200,{"date":1972,"open":1973,"high":1963,"low":1974,"close":1963,"change":631,"percent_change":524,"volume":1975,"transactions":9,"vwap":1963},"2025-05-19",21.47,21.42,286800,{"date":1977,"open":1916,"high":1910,"low":1938,"close":1910,"change":874,"percent_change":1407,"volume":1978,"transactions":9,"vwap":1910},"2025-05-16",639300,{"date":1980,"open":1981,"high":1974,"low":1981,"close":1974,"change":396,"percent_change":396,"volume":1982,"transactions":9,"vwap":1974},"2025-05-15",21.28,145400,{"date":1984,"open":1985,"high":1986,"low":1937,"close":1974,"change":757,"percent_change":703,"volume":1987,"transactions":9,"vwap":1974},"2025-05-14",21.44,21.48,267200,{"date":1989,"open":1990,"high":1985,"low":1952,"close":1991,"change":1933,"percent_change":1945,"volume":1992,"transactions":9,"vwap":1991},"2025-05-13",21.27,21.41,213700,{"date":1994,"open":1957,"high":1990,"low":1995,"close":1996,"change":948,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-05-12",21.059999,21.19,1.29,322100,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":534,"percent_change":761,"volume":2004,"transactions":9,"vwap":2003},"2025-05-09",21,20.86,20.92,550900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2002,"change":318,"percent_change":300,"volume":2010,"transactions":9,"vwap":2002},"2025-05-08",20.79,20.94,20.77,908600,{"date":2012,"open":2002,"high":2002,"low":2013,"close":2014,"change":270,"percent_change":659,"volume":2015,"transactions":9,"vwap":2014},"2025-05-07",20.7,20.74,197500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":534,"percent_change":761,"volume":2022,"transactions":9,"vwap":2021},"2025-05-06",20.9,20.99,20.85,20.89,317600,{"date":2024,"open":2019,"high":2019,"low":2025,"close":2026,"change":162,"percent_change":1768,"volume":2027,"transactions":9,"vwap":2026},"2025-05-05",20.73,20.83,363200,{"date":2029,"open":2001,"high":1956,"low":2030,"close":2031,"change":685,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-05-02",20.91,21.08,1.1,344300,{"date":2035,"open":2036,"high":2008,"low":2037,"close":2020,"change":534,"percent_change":761,"volume":2038,"transactions":9,"vwap":2020},"2025-05-01",20.8,20.72,472200,{"date":2040,"open":2007,"high":2041,"low":2042,"close":2007,"change":260,"percent_change":1582,"volume":2043,"transactions":9,"vwap":2007},"2025-04-30",20.82,20.56,208700,{"date":2045,"open":2046,"high":2047,"low":2025,"close":2048,"change":1933,"percent_change":201,"volume":2049,"transactions":9,"vwap":2048},"2025-04-29",20.78,20.96,20.87,283500,{"date":2051,"open":2052,"high":2025,"low":2053,"close":2054,"change":516,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-04-28",20.55,20.53,20.65,1.37,347100,{"date":181,"open":2058,"high":2059,"low":177,"close":2060,"change":318,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},20.25,20.44,20.37,0.59,199100]