[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDVD":3,"homepage-market-summary":30,"stock-historical-SDVD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDVD","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},"FT Vest SMID Rising Dividend Achievers Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.6535,1.8804,"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},21.73,21.77,22.17,21.59,22.07,-0.34,-1.54,1204710.553642,24.06,20.551,222033.87691766932,33.6,793,{"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},18.802,201160,73423303.106335,13.41,"2025-04-25",[183,186,194,205,214,222,230,238,248,256,266,275,286,293,302,311,321,330,340,349,359,368,378,387,398,408,415,423,434,443,453,460,468,476,485,495,505,515,523,531,539,547,555,562,570,577,586,594,605,616,624,631,639,647,655,662,669,677,686,696,702,709,715,719,725,731,736,741,747,751,757,760,765,769,774,779,785,790,795,800,804,808,815,821,827,833,837,843,848,853,857,863,868,872,878,884,892,898,904,909,913,917,922,928,933,938,943,948,953,957,960,964,967,972,977,981,985,989,993,998,1002,1005,1010,1016,1022,1027,1030,1034,1038,1044,1050,1054,1061,1066,1072,1080,1085,1090,1096,1103,1108,1116,1120,1125,1130,1134,1141,1144,1147,1152,1155,1157,1160,1165,1171,1176,1179,1185,1190,1193,1198,1203,1207,1212,1218,1222,1226,1229,1235,1238,1241,1243,1246,1249,1253,1256,1259,1262,1267,1270,1273,1277,1280,1285,1288,1291,1294,1298,1303,1309,1313,1318,1324,1330,1335,1338,1342,1346,1351,1355,1358,1361,1364,1367,1372,1376,1379,1384,1387,1393,1397,1401,1407,1414,1420,1424,1427,1433,1440,1446,1453,1460,1467,1473,1479,1483,1486,1490,1496,1501,1506,1511,1517,1522,1526,1531,1536,1540,1544,1549,1553,1557,1563,1566,1569,1574,1577,1581,1586,1591,1596,1602,1604,1609,1612,1617,1620,1623,1626,1630,1634,1637,1642,1645,1649,1653,1656,1660,1663,1666,1670,1673,1676,1680,1683,1686,1690,1693,1696,1700,1705,1708,1712,1718,1724,1727,1732,1735,1739,1742,1747,1752,1757,1762,1766,1769,1776,1781,1788,1793,1797,1800,1803,1807,1810,1814,1820,1823,1826,1831,1837,1842,1845,1850,1854,1858,1862,1867,1872,1875,1881,1887,1892,1897,1904,1908,1914,1920,1927,1931,1935,1942,1948,1952,1955,1961,1968,1972,1977,1982,1987,1992,1998,2002,2007,2014,2018,2024,2028,2033,2038,2042,2047,2051,2059,2064,2071,2077,2083,2088,2097,2104,2110,2117,2122],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},6263,21.696,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":72,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",21.99,22.1331,0.32,172007.330418,626,22.0694,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",21.9,22.11,21.8,22,0.01,0.05,96805.72862,456,21.9721,{"date":206,"open":207,"high":188,"low":208,"close":188,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",21.96,21.86,0.22,1.01,235583.577071,738,21.926,{"date":215,"open":20,"high":18,"low":216,"close":18,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",21.415,0.21,0.97,247051.72227,1240,21.5712,{"date":223,"open":198,"high":198,"low":224,"close":225,"change":226,"percent_change":167,"volume":227,"transactions":228,"vwap":229},"2026-09-30",21.54,21.56,-0.15,317321.090735,1279,21.6522,{"date":231,"open":208,"high":208,"low":232,"close":233,"change":234,"percent_change":116,"volume":235,"transactions":236,"vwap":237},"2026-09-29",21.585,21.71,-0.07,291141.51074,1178,21.7025,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",21.92,21.6708,21.78,-0.18,-0.82,204635.436665,768,21.7839,{"date":249,"open":250,"high":207,"low":17,"close":207,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",21.79,0.2,0.92,259867.863628,997,21.8695,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",21.87,21.68,21.76,-0.27,-1.23,208459.849746,956,21.7758,{"date":267,"open":268,"high":19,"low":199,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",22.14,22.03,-0.13,-0.59,285948.229411,1392,22.0906,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",22.24,22.38,22.1,22.16,-0.08,-0.36,193785.14499,984,22.1761,{"date":287,"open":288,"high":288,"low":19,"close":277,"change":200,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",22.35,0.04,164937.291345,702,22.2449,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":261,"volume":299,"transactions":300,"vwap":301},"2026-09-18",22.29,22.1279,22.23,-0.06,223963.78562,1025,22.2005,{"date":303,"open":304,"high":304,"low":305,"close":295,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",22.455,22.22,-0.01,-0.04,168203.9019,687,22.342,{"date":312,"open":313,"high":314,"low":197,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",22.49,22.53,22.3,-0.19,-0.84,217114.36314,1049,22.399,{"date":322,"open":323,"high":324,"low":325,"close":313,"change":121,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",22.55,22.565,22.43,-0.53,396012.59103,952,22.5033,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",22.73,22.515,22.61,-0.1,-0.44,307873.106397,1340,22.6314,{"date":341,"open":334,"high":332,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",22.54,22.71,0.25,1.11,1150239.09169,3804,22.6589,{"date":350,"open":351,"high":334,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",22.58,22.36,22.46,-0.16,-0.71,2392299.4197,15296,22.4108,{"date":360,"open":361,"high":361,"low":351,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",22.85,22.62,-0.2,-0.88,142673.581303,915,22.6587,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",23.04,22.77,22.82,-0.23,-1,127760.161285,689,22.8814,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":306,"percent_change":307,"volume":384,"transactions":385,"vwap":386},"2026-09-04",23.02,23.07,22.9685,23.05,188863.079774,586,23.0218,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",22.98,23.08,22.9,23.06,0.19,0.83,157340.09447,695,23.0018,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",22.69,22.95,22.87,0.18,0.79,113779.12,380,22.8489,{"date":409,"open":401,"high":401,"low":410,"close":400,"change":363,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",22.63,-0.87,161943.125964,583,22.7878,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":373,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",23.17,22.89,-0.99,149787.93911,622,22.9949,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",23.33,23.34,23.065,23.12,-0.09,-0.39,147169.5911,629,23.1776,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":226,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",23.31,23.1201,23.21,-0.64,216538.04283,1069,23.2168,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",23.26,23.38,23.36,0.15,0.65,131291.7496,561,23.3114,{"date":454,"open":446,"high":446,"low":455,"close":438,"change":456,"percent_change":46,"volume":457,"transactions":458,"vwap":459},"2026-08-25",23.1001,-0.05,190220.35926,838,23.1717,{"date":461,"open":462,"high":447,"low":463,"close":445,"change":289,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",23.29,23.202,0.17,155502.20274,591,23.2634,{"date":469,"open":470,"high":462,"low":471,"close":472,"change":234,"percent_change":101,"volume":473,"transactions":474,"vwap":475},"2026-08-21",23.25,23.13,23.22,98730.483454,511,23.2061,{"date":477,"open":478,"high":478,"low":479,"close":462,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",23.45,23.265,-0.51,-2.14,106697.89255,442,23.3422,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",23.61,23.8,23.435,0.24,1.02,120632.150456,568,23.5713,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":354,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",23.76,24,23.51,23.56,-0.67,212332.931086,855,23.6168,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",23.87,23.7,23.72,-0.28,-1.17,137232.091178,597,23.7651,{"date":516,"open":517,"high":498,"low":518,"close":498,"change":403,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",23.78,23.71,0.76,108713.542648,524,23.8232,{"date":524,"open":488,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":291,"vwap":530},"2026-08-13",23.82,23.6301,0.12,0.51,117575.694644,23.7521,{"date":532,"open":497,"high":497,"low":533,"close":508,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",23.55,-0.29,-1.21,135427.504793,1202,23.6721,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":200,"percent_change":289,"volume":544,"transactions":545,"vwap":546},"2026-08-11",23.77,23.99,23.69,141222.9114,914,23.7417,{"date":548,"open":497,"high":549,"low":550,"close":549,"change":448,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",23.98,23.6462,0.63,122547.777013,762,23.7053,{"date":556,"open":557,"high":557,"low":543,"close":558,"change":289,"percent_change":464,"volume":559,"transactions":560,"vwap":561},"2026-08-07",23.84,23.83,97569.6887,590,23.7631,{"date":563,"open":564,"high":564,"low":509,"close":565,"change":335,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",23.95,23.79,-0.42,104734.89227,651,23.8361,{"date":571,"open":549,"high":549,"low":572,"close":573,"change":335,"percent_change":566,"volume":574,"transactions":575,"vwap":576},"2026-08-05",23.765,23.89,215758.86264,1085,23.8434,{"date":578,"open":579,"high":25,"low":580,"close":542,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",23.73,23.6,0.27,1.14,144715.59021,1208,23.8388,{"date":587,"open":588,"high":509,"low":588,"close":509,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",23.57,0.29,1.24,141625.92499,1008,23.6397,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",23.375,23.46,23.2362,23.43,0.03,0.13,159401.01799,869,23.385,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",23.5,23.53,23.15,23.4,0.06,0.26,165444.4748,1002,23.3716,{"date":617,"open":618,"high":618,"low":619,"close":426,"change":157,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",23.58,23.3,-1.02,215381.2435,1087,23.3976,{"date":625,"open":478,"high":487,"low":610,"close":618,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",0.3,1.29,328435.679,1089,23.5121,{"date":632,"open":610,"high":610,"low":633,"close":634,"change":298,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",23.1701,23.28,-0.26,334280.0095,1752,23.3019,{"date":640,"open":641,"high":426,"low":641,"close":426,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",22.92,0.49,2.14,922288.13108,4103,23.0975,{"date":648,"open":649,"high":649,"low":650,"close":361,"change":121,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",22.94,22.72,-0.52,2219157.953909,12530,22.7567,{"date":656,"open":370,"high":381,"low":657,"close":658,"change":456,"percent_change":38,"volume":659,"transactions":660,"vwap":661},"2026-07-22",22.8901,22.97,114222.5855,593,22.9785,{"date":663,"open":664,"high":664,"low":665,"close":380,"change":121,"percent_change":651,"volume":666,"transactions":667,"vwap":668},"2026-07-21",23.03,22.88,167297.967087,756,22.9797,{"date":670,"open":599,"high":599,"low":671,"close":672,"change":480,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",23.11,23.14,-2.16,134846.4905,893,23.2065,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":403,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",23.42,23.65,23.2,0.77,141820.193902,864,23.3433,{"date":687,"open":609,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",23.52,23.1,23.47,0.35,1.51,132063.7037,721,23.3781,{"date":697,"open":471,"high":417,"low":698,"close":428,"change":699,"percent_change":691,"volume":700,"transactions":521,"vwap":701},"2026-07-15",23.015,0.08,130718.0617,23.0964,{"date":703,"open":704,"high":704,"low":705,"close":370,"change":200,"percent_change":289,"volume":706,"transactions":707,"vwap":708},"2026-07-14",23.39,22.96,116490.329947,578,23.0483,{"date":710,"open":390,"high":711,"low":401,"close":664,"change":200,"percent_change":289,"volume":712,"transactions":713,"vwap":714},"2026-07-13",23.18,103106.689994,545,23.017,{"date":716,"open":428,"high":428,"low":717,"close":380,"change":611,"percent_change":612,"volume":718,"transactions":9,"vwap":380},"2026-07-10",22.99,135300,{"date":720,"open":721,"high":722,"low":371,"close":705,"change":490,"percent_change":723,"volume":724,"transactions":9,"vwap":705},"2026-07-09",22.83,23,1.06,153200,{"date":726,"open":380,"high":380,"low":727,"close":650,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":650},"2026-07-08",22.655,-0.31,-1.35,316800,{"date":732,"open":672,"high":426,"low":658,"close":733,"change":363,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-07",23.030001,-0.86,687000,{"date":737,"open":738,"high":739,"low":671,"close":739,"change":72,"percent_change":626,"volume":740,"transactions":9,"vwap":739},"2026-07-06",23.16,23.23,111200,{"date":742,"open":417,"high":743,"low":401,"close":738,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":738},"2026-07-02",23.24,0.02,0.09,122100,{"date":748,"open":739,"high":619,"low":749,"close":672,"change":201,"percent_change":209,"volume":750,"transactions":9,"vwap":672},"2026-07-01",23.01,110900,{"date":752,"open":753,"high":689,"low":754,"close":755,"change":72,"percent_change":626,"volume":756,"transactions":9,"vwap":755},"2026-06-30",23.049999,22.91,23.09,126500,{"date":758,"open":738,"high":738,"low":418,"close":380,"change":281,"percent_change":150,"volume":759,"transactions":9,"vwap":380},"2026-06-29",122900,{"date":761,"open":762,"high":689,"low":763,"close":689,"change":611,"percent_change":612,"volume":764,"transactions":9,"vwap":689},"2026-06-26",23.040001,22.86,184700,{"date":766,"open":754,"high":743,"low":767,"close":762,"change":699,"percent_change":691,"volume":768,"transactions":9,"vwap":762},"2026-06-25",22.895,338500,{"date":770,"open":771,"high":390,"low":771,"close":705,"change":344,"percent_change":772,"volume":773,"transactions":9,"vwap":705},"2026-06-24",22.75,1.1,151200,{"date":775,"open":410,"high":721,"low":776,"close":343,"change":777,"percent_change":270,"volume":778,"transactions":9,"vwap":343},"2026-06-23",22.525,-0.03,230800,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":744,"percent_change":745,"volume":784,"transactions":9,"vwap":783},"2026-06-22",22.78,22.65,22.74,120900,{"date":786,"open":371,"high":371,"low":787,"close":650,"change":448,"percent_change":788,"volume":789,"transactions":9,"vwap":650},"2026-06-18",22.625,0.66,120000,{"date":791,"open":371,"high":641,"low":792,"close":793,"change":510,"percent_change":262,"volume":794,"transactions":9,"vwap":793},"2026-06-17",22.47,22.57,141600,{"date":796,"open":797,"high":401,"low":781,"close":361,"change":745,"percent_change":798,"volume":799,"transactions":9,"vwap":361},"2026-06-16",22.79,0.4,84100,{"date":801,"open":658,"high":658,"low":650,"close":802,"change":306,"percent_change":307,"volume":803,"transactions":9,"vwap":802},"2026-06-15",22.76,170900,{"date":805,"open":362,"high":372,"low":362,"close":371,"change":251,"percent_change":806,"volume":807,"transactions":9,"vwap":371},"2026-06-12",0.89,107900,{"date":809,"open":278,"high":810,"low":811,"close":793,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":793},"2026-06-11",22.6,22.26,0.34,1.53,130000,{"date":816,"open":817,"high":410,"low":818,"close":297,"change":261,"percent_change":819,"volume":820,"transactions":9,"vwap":297},"2026-06-10",22.45,22.21,-1.2,183200,{"date":822,"open":352,"high":823,"low":277,"close":824,"change":403,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-09",22.68,22.5,0.81,112900,{"date":828,"open":278,"high":829,"low":830,"close":831,"change":600,"percent_change":601,"volume":832,"transactions":9,"vwap":831},"2026-06-08",22.41,22.25,22.32,103300,{"date":834,"open":278,"high":829,"low":297,"close":295,"change":335,"percent_change":835,"volume":836,"transactions":9,"vwap":295},"2026-06-05",-0.45,135400,{"date":838,"open":295,"high":839,"low":295,"close":840,"change":217,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-04",22.42,22.39,0.95,124900,{"date":844,"open":277,"high":277,"low":845,"close":846,"change":456,"percent_change":38,"volume":847,"transactions":9,"vwap":846},"2026-06-03",22.049999,22.18,214500,{"date":849,"open":850,"high":811,"low":279,"close":297,"change":851,"percent_change":551,"volume":852,"transactions":9,"vwap":297},"2026-06-02",22.13,0.14,181700,{"date":854,"open":280,"high":305,"low":258,"close":855,"change":270,"percent_change":271,"volume":856,"transactions":9,"vwap":855},"2026-06-01",22.09,118700,{"date":858,"open":859,"high":859,"low":860,"close":305,"change":121,"percent_change":861,"volume":862,"transactions":9,"vwap":305},"2026-05-29",22.4,22.19,-0.54,155100,{"date":864,"open":865,"high":865,"low":846,"close":866,"change":335,"percent_change":835,"volume":867,"transactions":9,"vwap":866},"2026-05-28",22.44,22.34,214200,{"date":869,"open":870,"high":400,"low":829,"close":865,"change":316,"percent_change":317,"volume":871,"transactions":9,"vwap":865},"2026-05-27",22.67,134300,{"date":873,"open":874,"high":410,"low":875,"close":410,"change":612,"percent_change":876,"volume":877,"transactions":9,"vwap":410},"2026-05-26",22.52,22.415,1.16,388700,{"date":879,"open":880,"high":881,"low":882,"close":880,"change":611,"percent_change":581,"volume":883,"transactions":9,"vwap":880},"2026-05-22",22.37,22.382,22.235,86700,{"date":885,"open":811,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-21",22.325,22.040001,22.31,-0.11,-0.49,90200,{"date":893,"open":277,"high":839,"low":894,"close":839,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":839},"2026-05-20",21.985,0.36,1.63,200400,{"date":899,"open":900,"high":297,"low":845,"close":901,"change":635,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-19",22.2,22.059999,-1.16,136900,{"date":905,"open":830,"high":829,"low":906,"close":831,"change":527,"percent_change":907,"volume":908,"transactions":9,"vwap":831},"2026-05-18",22.185,0.54,93800,{"date":910,"open":888,"high":888,"low":279,"close":900,"change":162,"percent_change":911,"volume":912,"transactions":9,"vwap":900},"2026-05-15",-1.11,125700,{"date":914,"open":314,"high":342,"low":880,"close":817,"change":915,"percent_change":642,"volume":916,"transactions":9,"vwap":817},"2026-05-14",0.11,175600,{"date":918,"open":874,"high":874,"low":900,"close":866,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":866},"2026-05-13",-0.14,-0.62,189300,{"date":923,"open":924,"high":924,"low":811,"close":925,"change":429,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-12",22.64,22.48,-0.4,133900,{"date":929,"open":650,"high":930,"low":824,"close":793,"change":270,"percent_change":931,"volume":932,"transactions":9,"vwap":793},"2026-05-11",22.725,-0.57,178700,{"date":934,"open":935,"high":935,"low":362,"close":936,"change":456,"percent_change":38,"volume":937,"transactions":9,"vwap":936},"2026-05-08",22.81,22.7,79700,{"date":939,"open":940,"high":940,"low":782,"close":771,"change":728,"percent_change":941,"volume":942,"transactions":9,"vwap":771},"2026-05-07",23.19,-1.34,125000,{"date":944,"open":762,"high":672,"low":641,"close":945,"change":745,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-06",23.059999,0.39,183800,{"date":949,"open":372,"high":762,"low":950,"close":658,"change":589,"percent_change":951,"volume":952,"transactions":9,"vwap":658},"2026-05-05",22.705,1.28,140800,{"date":954,"open":391,"high":401,"low":793,"close":823,"change":635,"percent_change":955,"volume":956,"transactions":9,"vwap":823},"2026-05-04",-1.13,144800,{"date":958,"open":671,"high":671,"low":372,"close":649,"change":281,"percent_change":150,"volume":959,"transactions":9,"vwap":649},"2026-05-01",103800,{"date":961,"open":962,"high":762,"low":650,"close":380,"change":217,"percent_change":252,"volume":963,"transactions":9,"vwap":380},"2026-04-30",22.84,163400,{"date":965,"open":389,"high":389,"low":400,"close":935,"change":270,"percent_change":931,"volume":966,"transactions":9,"vwap":935},"2026-04-29",171600,{"date":968,"open":689,"high":969,"low":402,"close":649,"change":270,"percent_change":970,"volume":971,"transactions":9,"vwap":649},"2026-04-28",23.107,-0.56,181100,{"date":973,"open":380,"high":390,"low":974,"close":381,"change":915,"percent_change":975,"volume":976,"transactions":9,"vwap":381},"2026-04-27",22.872,0.48,367000,{"date":978,"open":753,"high":753,"low":979,"close":705,"change":201,"percent_change":209,"volume":980,"transactions":9,"vwap":705},"2026-04-24",22.865,1327100,{"date":982,"open":401,"high":380,"low":823,"close":754,"change":983,"percent_change":983,"volume":984,"transactions":9,"vwap":754},"2026-04-23",0,3683500,{"date":986,"open":390,"high":390,"low":372,"close":754,"change":307,"percent_change":987,"volume":988,"transactions":9,"vwap":754},"2026-04-22",-0.17,104600,{"date":990,"open":428,"high":472,"low":418,"close":401,"change":243,"percent_change":991,"volume":992,"transactions":9,"vwap":401},"2026-04-21",-0.78,109100,{"date":994,"open":753,"high":609,"low":733,"close":471,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":471},"2026-04-20",0.1,0.43,135100,{"date":999,"open":372,"high":470,"low":1000,"close":733,"change":946,"percent_change":1001,"volume":927,"transactions":9,"vwap":733},"2026-04-17",22.815,1.72,{"date":1003,"open":783,"high":418,"low":793,"close":924,"change":145,"percent_change":429,"volume":1004,"transactions":9,"vwap":924},"2026-04-16",127200,{"date":1006,"open":763,"high":763,"low":793,"close":1007,"change":919,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-15",22.66,-0.61,100500,{"date":1011,"open":935,"high":1012,"low":332,"close":1013,"change":1014,"percent_change":226,"volume":1015,"transactions":9,"vwap":1013},"2026-04-14",22.926,22.8,-0.035,89700,{"date":1017,"open":334,"high":641,"low":333,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-13",22.835,0.245,1.08,143400,{"date":1023,"open":665,"high":665,"low":793,"close":1024,"change":46,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-10",22.59,-0.92,571900,{"date":1028,"open":782,"high":665,"low":323,"close":1013,"change":403,"percent_change":1029,"volume":916,"transactions":9,"vwap":1013},"2026-04-09",0.8,{"date":1031,"open":325,"high":781,"low":325,"close":362,"change":788,"percent_change":1032,"volume":1033,"transactions":9,"vwap":362},"2026-04-08",3.01,473100,{"date":1035,"open":1036,"high":901,"low":258,"close":207,"change":298,"percent_change":261,"volume":1037,"transactions":9,"vwap":207},"2026-04-07",21.94,1357700,{"date":1039,"open":1040,"high":887,"low":259,"close":1041,"change":464,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-06",21.95,22.02,0.78,132200,{"date":1045,"open":1046,"high":207,"low":1047,"close":1048,"change":777,"percent_change":919,"volume":1049,"transactions":9,"vwap":1048},"2026-04-02",21.72,21.53,21.85,107800,{"date":1051,"open":1048,"high":188,"low":250,"close":1052,"change":403,"percent_change":394,"volume":1053,"transactions":9,"vwap":1052},"2026-04-01",21.88,107000,{"date":1055,"open":1056,"high":17,"low":1057,"close":1058,"change":975,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-31",21.36,21.35,21.7,2.26,340300,{"date":1062,"open":1047,"high":1047,"low":1063,"close":1064,"change":889,"percent_change":651,"volume":1065,"transactions":9,"vwap":1064},"2026-03-30",21.155,21.22,156100,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":534,"percent_change":941,"volume":1071,"transactions":9,"vwap":1070},"2026-03-27",21.58,21.24,21.33,208700,{"date":1073,"open":1074,"high":196,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-26",21.83,21.57,21.62,-0.43,-1.95,177000,{"date":1081,"open":197,"high":19,"low":1082,"close":845,"change":915,"percent_change":1083,"volume":1084,"transactions":9,"vwap":845},"2026-03-25",21.84,0.5,167600,{"date":1086,"open":1087,"high":1041,"low":1088,"close":1036,"change":403,"percent_change":394,"volume":1089,"transactions":9,"vwap":1036},"2026-03-24",21.69,21.63,102800,{"date":1091,"open":1092,"high":21,"low":1087,"close":260,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":260},"2026-03-23",21.725,0.37,1.73,123600,{"date":1097,"open":1076,"high":1098,"low":1099,"close":1100,"change":261,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-20",21.66,21.25,21.39,-1.25,112000,{"date":1104,"open":1047,"high":1105,"low":1106,"close":1098,"change":200,"percent_change":201,"volume":1107,"transactions":9,"vwap":1098},"2026-03-19",21.75,21.43,121800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":101,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-18",21.89,21.91,21.636,21.65,-1.37,83100,{"date":1117,"open":196,"high":1118,"low":1052,"close":1040,"change":995,"percent_change":1119,"volume":891,"transactions":9,"vwap":1040},"2026-03-17",22.075001,0.46,{"date":1121,"open":1110,"high":1122,"low":1123,"close":1048,"change":915,"percent_change":528,"volume":1124,"transactions":9,"vwap":1048},"2026-03-16",22.014999,21.818,218000,{"date":1126,"open":1127,"high":199,"low":1113,"close":1128,"change":145,"percent_change":429,"volume":1129,"transactions":9,"vwap":1128},"2026-03-13",21.93,21.74,97100,{"date":1131,"open":1052,"high":1132,"low":1046,"close":260,"change":261,"percent_change":262,"volume":1133,"transactions":9,"vwap":260},"2026-03-12",21.887,101700,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":429,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-11",22.12,21.865,22.030001,-0.41,75800,{"date":1142,"open":1143,"high":817,"low":1118,"close":1136,"change":270,"percent_change":126,"volume":718,"transactions":9,"vwap":1136},"2026-03-10",22.28,{"date":1145,"open":887,"high":295,"low":224,"close":830,"change":744,"percent_change":745,"volume":1146,"transactions":9,"vwap":830},"2026-03-09",90000,{"date":1148,"open":325,"high":325,"low":1149,"close":297,"change":1077,"percent_change":1150,"volume":1151,"transactions":9,"vwap":297},"2026-03-06",21.975,-1.9,172400,{"date":1153,"open":763,"high":763,"low":792,"close":1007,"change":635,"percent_change":955,"volume":1154,"transactions":9,"vwap":1007},"2026-03-05",108800,{"date":1156,"open":722,"high":722,"low":1013,"close":641,"change":145,"percent_change":429,"volume":842,"transactions":9,"vwap":641},"2026-03-04",{"date":1158,"open":962,"high":380,"low":817,"close":649,"change":510,"percent_change":535,"volume":1159,"transactions":9,"vwap":649},"2026-03-03",231900,{"date":1161,"open":722,"high":1162,"low":1018,"close":472,"change":601,"percent_change":1163,"volume":1164,"transactions":9,"vwap":472},"2026-03-02",23.242,0.56,287000,{"date":1166,"open":1167,"high":1167,"low":391,"close":755,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":755},"2026-02-27",23.32,-0.33,-1.41,119200,{"date":1172,"open":619,"high":1173,"low":738,"close":679,"change":393,"percent_change":1174,"volume":1175,"transactions":9,"vwap":679},"2026-02-26",23.444,0.82,197900,{"date":1177,"open":425,"high":425,"low":391,"close":739,"change":995,"percent_change":996,"volume":1178,"transactions":9,"vwap":739},"2026-02-25",257400,{"date":1180,"open":401,"high":1181,"low":361,"close":471,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":471},"2026-02-24",23.159,0.31,1.36,537900,{"date":1186,"open":472,"high":1187,"low":371,"close":372,"change":970,"percent_change":1188,"volume":1189,"transactions":9,"vwap":372},"2026-02-23",23.336,-2.4,1435200,{"date":1191,"open":438,"high":597,"low":609,"close":446,"change":200,"percent_change":289,"volume":1192,"transactions":9,"vwap":446},"2026-02-20",163300,{"date":1194,"open":447,"high":610,"low":1195,"close":1196,"change":307,"percent_change":987,"volume":1197,"transactions":9,"vwap":1196},"2026-02-19",23.229,23.37,452000,{"date":1199,"open":1196,"high":597,"low":1200,"close":1201,"change":995,"percent_change":996,"volume":1202,"transactions":9,"vwap":1201},"2026-02-18",23.245,23.41,143700,{"date":1204,"open":1205,"high":679,"low":672,"close":436,"change":777,"percent_change":270,"volume":1206,"transactions":9,"vwap":436},"2026-02-17",23.305,190200,{"date":1208,"open":438,"high":610,"low":1209,"close":426,"change":251,"percent_change":1210,"volume":1211,"transactions":9,"vwap":426},"2026-02-13",23.099001,0.86,126400,{"date":1213,"open":1214,"high":680,"low":1215,"close":672,"change":157,"percent_change":1216,"volume":1217,"transactions":9,"vwap":672},"2026-02-12",23.455,23.016001,-1.03,123400,{"date":1219,"open":1220,"high":1220,"low":470,"close":446,"change":200,"percent_change":289,"volume":1221,"transactions":9,"vwap":446},"2026-02-11",23.59,154500,{"date":1223,"open":447,"high":1224,"low":634,"close":1196,"change":600,"percent_change":601,"volume":1225,"transactions":9,"vwap":1196},"2026-02-10",23.428,188800,{"date":1227,"open":704,"high":597,"low":619,"close":426,"change":306,"percent_change":307,"volume":1228,"transactions":9,"vwap":426},"2026-02-09",140000,{"date":1230,"open":753,"high":679,"low":753,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-06",23.35,0.41,1.79,81100,{"date":1236,"open":391,"high":1237,"low":721,"close":649,"change":600,"percent_change":601,"volume":1107,"transactions":9,"vwap":649},"2026-02-05",22.993,{"date":1239,"open":1013,"high":389,"low":783,"close":754,"change":589,"percent_change":951,"volume":1240,"transactions":9,"vwap":754},"2026-02-04",186900,{"date":1242,"open":410,"high":802,"low":817,"close":362,"change":200,"percent_change":289,"volume":1228,"transactions":9,"vwap":362},"2026-02-03",{"date":1244,"open":880,"high":334,"low":1143,"close":334,"change":612,"percent_change":876,"volume":1245,"transactions":9,"vwap":334},"2026-02-02",149300,{"date":1247,"open":829,"high":829,"low":268,"close":288,"change":429,"percent_change":926,"volume":1248,"transactions":9,"vwap":288},"2026-01-30",134100,{"date":1250,"open":315,"high":792,"low":900,"close":865,"change":393,"percent_change":1251,"volume":1252,"transactions":9,"vwap":865},"2026-01-29",0.85,146800,{"date":1254,"open":859,"high":859,"low":900,"close":830,"change":889,"percent_change":890,"volume":1255,"transactions":9,"vwap":830},"2026-01-28",138700,{"date":1257,"open":829,"high":829,"low":277,"close":352,"change":145,"percent_change":429,"volume":1258,"transactions":9,"vwap":352},"2026-01-27",162700,{"date":1260,"open":325,"high":817,"low":295,"close":278,"change":201,"percent_change":209,"volume":1261,"transactions":9,"vwap":278},"2026-01-26",188000,{"date":1263,"open":351,"high":351,"low":1264,"close":1265,"change":162,"percent_change":911,"volume":1266,"transactions":9,"vwap":1265},"2026-01-23",22.231,22.33,189900,{"date":1268,"open":771,"high":802,"low":824,"close":351,"change":306,"percent_change":307,"volume":1269,"transactions":9,"vwap":351},"2026-01-22",243100,{"date":1271,"open":297,"high":1007,"low":1272,"close":1024,"change":812,"percent_change":813,"volume":1151,"transactions":9,"vwap":1024},"2026-01-21",22.175,{"date":1274,"open":288,"high":839,"low":846,"close":830,"change":510,"percent_change":1275,"volume":1276,"transactions":9,"vwap":830},"2026-01-20",-1.24,163200,{"date":1278,"open":362,"high":362,"low":792,"close":314,"change":281,"percent_change":150,"volume":1279,"transactions":9,"vwap":314},"2026-01-16",156200,{"date":1281,"open":829,"high":362,"low":1282,"close":334,"change":581,"percent_change":1283,"volume":1284,"transactions":9,"vwap":334},"2026-01-15",22.405,1.21,106800,{"date":1286,"open":811,"high":880,"low":19,"close":866,"change":745,"percent_change":798,"volume":1287,"transactions":9,"vwap":866},"2026-01-14",172700,{"date":1289,"open":315,"high":352,"low":1272,"close":830,"change":456,"percent_change":38,"volume":1290,"transactions":9,"vwap":830},"2026-01-13",114100,{"date":1292,"open":1143,"high":288,"low":305,"close":315,"change":456,"percent_change":38,"volume":1293,"transactions":9,"vwap":315},"2026-01-12",130400,{"date":1295,"open":288,"high":829,"low":1296,"close":288,"change":699,"percent_change":895,"volume":1297,"transactions":9,"vwap":288},"2026-01-09",22.195,166300,{"date":1299,"open":1127,"high":1143,"low":1111,"close":1300,"change":626,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-08",22.27,1.37,299800,{"date":1304,"open":830,"high":830,"low":1305,"close":1306,"change":46,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-07",21.871,21.97,-0.95,392000,{"date":1310,"open":1041,"high":818,"low":1110,"close":846,"change":995,"percent_change":1311,"volume":1312,"transactions":9,"vwap":846},"2026-01-06",0.45,207500,{"date":1314,"open":260,"high":305,"low":260,"close":1315,"change":1232,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-05",22.08,1.89,107700,{"date":1319,"open":225,"high":259,"low":1320,"close":1321,"change":217,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-02",21.38,21.67,0.98,93200,{"date":1325,"open":1046,"high":1046,"low":1326,"close":1327,"change":373,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-12-31",21.435,21.46,-1.06,166600,{"date":1331,"open":1332,"high":1082,"low":259,"close":1087,"change":335,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1087},"2025-12-30",21.82,-0.46,122200,{"date":1336,"open":1127,"high":1127,"low":1128,"close":250,"change":270,"percent_change":271,"volume":1337,"transactions":9,"vwap":250},"2025-12-29",54700,{"date":1339,"open":240,"high":1127,"low":1340,"close":240,"change":307,"percent_change":243,"volume":1341,"transactions":9,"vwap":240},"2025-12-26",21.826,141400,{"date":1343,"open":240,"high":207,"low":1048,"close":207,"change":201,"percent_change":1344,"volume":1345,"transactions":9,"vwap":207},"2025-12-24",0.23,54000,{"date":1347,"open":240,"high":1348,"low":1349,"close":1111,"change":306,"percent_change":456,"volume":1350,"transactions":9,"vwap":1111},"2025-12-23",21.945,21.845,105400,{"date":1352,"open":208,"high":188,"low":1082,"close":240,"change":851,"percent_change":1353,"volume":1354,"transactions":9,"vwap":240},"2025-12-22",0.64,290600,{"date":1356,"open":1332,"high":1074,"low":17,"close":242,"change":200,"percent_change":201,"volume":1357,"transactions":9,"vwap":242},"2025-12-19",108100,{"date":1359,"open":198,"high":240,"low":1058,"close":18,"change":72,"percent_change":190,"volume":1360,"transactions":9,"vwap":18},"2025-12-18",248500,{"date":1362,"open":260,"high":1127,"low":1113,"close":1058,"change":777,"percent_change":919,"volume":1363,"transactions":9,"vwap":1058},"2025-12-17",117300,{"date":1365,"open":1110,"high":1110,"low":1113,"close":17,"change":919,"percent_change":439,"volume":1366,"transactions":9,"vwap":17},"2025-12-16",131100,{"date":1368,"open":1369,"high":1369,"low":1370,"close":258,"change":983,"percent_change":983,"volume":1371,"transactions":9,"vwap":258},"2025-12-15",21.98,21.805,128100,{"date":1373,"open":199,"high":199,"low":260,"close":258,"change":261,"percent_change":1374,"volume":1375,"transactions":9,"vwap":258},"2025-12-12",-1.22,89200,{"date":1377,"open":258,"high":268,"low":258,"close":268,"change":612,"percent_change":1378,"volume":1133,"transactions":9,"vwap":268},"2025-12-11",1.19,{"date":1380,"open":1381,"high":240,"low":1381,"close":1052,"change":1311,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1052},"2025-12-10",21.44,2.1,108600,{"date":1385,"open":1106,"high":1068,"low":1386,"close":1106,"change":306,"percent_change":456,"volume":1287,"transactions":9,"vwap":1106},"2025-12-09",21.42,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1381,"change":919,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1381},"2025-12-08",21.61,21.407,-0.65,91100,{"date":1394,"open":20,"high":1389,"low":1395,"close":1068,"change":306,"percent_change":456,"volume":1396,"transactions":9,"vwap":1068},"2025-12-05",21.51,144000,{"date":1398,"open":224,"high":1088,"low":1386,"close":20,"change":611,"percent_change":1399,"volume":1400,"transactions":9,"vwap":20},"2025-12-04",0.28,143300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1047,"change":217,"percent_change":1322,"volume":1406,"transactions":9,"vwap":1047},"2025-12-03",21.37,21.55,21.31,280400,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":281,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-02",21.47,21.284,21.32,-0.37,663200,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":744,"percent_change":745,"volume":1419,"transactions":9,"vwap":1418},"2025-12-01",21.2,21.5,21.4,48500,{"date":1421,"open":1422,"high":1422,"low":1057,"close":1320,"change":298,"percent_change":510,"volume":1423,"transactions":9,"vwap":1320},"2025-11-28",21.52,95100,{"date":1425,"open":1418,"high":1047,"low":1070,"close":1381,"change":699,"percent_change":1093,"volume":1426,"transactions":9,"vwap":1381},"2025-11-26",241700,{"date":1428,"open":1429,"high":1100,"low":1429,"close":1056,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1056},"2025-11-25",21.07,0.42,2.01,180300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":200,"percent_change":201,"volume":1439,"transactions":9,"vwap":1438},"2025-11-24",20.97,21.02,20.86,20.94,62300,{"date":1441,"open":1442,"high":1443,"low":26,"close":1444,"change":1399,"percent_change":1183,"volume":1445,"transactions":9,"vwap":1444},"2025-11-21",20.57,21.030001,20.93,114300,{"date":1447,"open":1429,"high":1448,"low":1449,"close":1450,"change":226,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-20",21.16,20.58,20.65,-0.72,196000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":456,"percent_change":157,"volume":1459,"transactions":9,"vwap":1458},"2025-11-19",20.81,20.951,20.74,20.8,108300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":699,"percent_change":946,"volume":1466,"transactions":9,"vwap":1465},"2025-11-18",20.75,20.91,20.62,20.85,421000,{"date":1468,"open":1064,"high":1064,"low":1469,"close":1470,"change":106,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-11-17",20.714,20.77,-2.26,75000,{"date":1474,"open":1064,"high":1475,"low":1476,"close":1099,"change":281,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1099},"2025-11-14",21.27,21.104,-0.38,94900,{"date":1480,"open":1404,"high":1481,"low":1064,"close":1070,"change":157,"percent_change":911,"volume":1482,"transactions":9,"vwap":1070},"2025-11-13",21.595,108900,{"date":1484,"open":1395,"high":1098,"low":1395,"close":1075,"change":745,"percent_change":1430,"volume":1485,"transactions":9,"vwap":1075},"2025-11-12",92700,{"date":1487,"open":1327,"high":1047,"low":1418,"close":1488,"change":600,"percent_change":851,"volume":1489,"transactions":9,"vwap":1488},"2025-11-11",21.48,89500,{"date":1491,"open":1492,"high":1395,"low":1493,"close":1494,"change":995,"percent_change":73,"volume":1495,"transactions":9,"vwap":1494},"2025-11-10",21.49,21.275,21.45,101500,{"date":1497,"open":1498,"high":1057,"low":1499,"close":1057,"change":251,"percent_change":841,"volume":1500,"transactions":9,"vwap":1057},"2025-11-07",21.08,20.99,197700,{"date":1502,"open":1411,"high":1411,"low":1503,"close":1504,"change":121,"percent_change":970,"volume":1505,"transactions":9,"vwap":1504},"2025-11-06",21.037001,21.15,105500,{"date":1507,"open":1508,"high":1403,"low":1429,"close":1475,"change":1344,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1475},"2025-11-05",21.13,1.09,104900,{"date":1512,"open":1435,"high":1513,"low":1514,"close":1515,"change":307,"percent_change":316,"volume":1516,"transactions":9,"vwap":1515},"2025-11-04",21.059999,20.89,21.040001,83500,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1498,"change":200,"percent_change":201,"volume":1521,"transactions":9,"vwap":1498},"2025-11-03",21.1,20.855,72600,{"date":1523,"open":1099,"high":1099,"low":1524,"close":1429,"change":429,"percent_change":1077,"volume":1525,"transactions":9,"vwap":1429},"2025-10-31",20.95,121600,{"date":1527,"open":1528,"high":1056,"low":1529,"close":1448,"change":200,"percent_change":201,"volume":1530,"transactions":9,"vwap":1448},"2025-10-30",21.11,21.028999,200700,{"date":1532,"open":1099,"high":1320,"low":1533,"close":1504,"change":335,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1504},"2025-10-29",21.011,-0.47,99100,{"date":1537,"open":1411,"high":1538,"low":1539,"close":1099,"change":889,"percent_change":480,"volume":988,"transactions":9,"vwap":1099},"2025-10-28",21.34,21.18,{"date":1541,"open":1409,"high":1409,"low":1542,"close":1056,"change":744,"percent_change":745,"volume":1543,"transactions":9,"vwap":1056},"2025-10-27",21.29,120300,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1538,"change":995,"percent_change":73,"volume":1548,"transactions":9,"vwap":1538},"2025-10-24",21.41,21.3,79600,{"date":1550,"open":1551,"high":1069,"low":1552,"close":1069,"change":851,"percent_change":788,"volume":826,"transactions":9,"vwap":1069},"2025-10-23",21.14,21.049999,{"date":1554,"open":1405,"high":1405,"low":1436,"close":1519,"change":243,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1519},"2025-10-22",-0.85,112800,{"date":1558,"open":1559,"high":1070,"low":1560,"close":1561,"change":983,"percent_change":983,"volume":1562,"transactions":9,"vwap":1561},"2025-10-21",21.12,21.065001,21.28,106500,{"date":1564,"open":1448,"high":1411,"low":1448,"close":1561,"change":251,"percent_change":841,"volume":1565,"transactions":9,"vwap":1561},"2025-10-20",62200,{"date":1567,"open":1524,"high":1519,"low":1438,"close":1498,"change":995,"percent_change":975,"volume":1568,"transactions":9,"vwap":1498},"2025-10-17",126300,{"date":1570,"open":1405,"high":1405,"low":1571,"close":1572,"change":261,"percent_change":1573,"volume":1284,"transactions":9,"vwap":1572},"2025-10-16",20.864,20.98,-1.27,{"date":1575,"open":1494,"high":1494,"low":1508,"close":1099,"change":429,"percent_change":566,"volume":1576,"transactions":9,"vwap":1099},"2025-10-15",93900,{"date":1578,"open":1524,"high":1418,"low":1463,"close":1538,"change":626,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1538},"2025-10-14",1.43,149900,{"date":1582,"open":1583,"high":1429,"low":1584,"close":1515,"change":626,"percent_change":1585,"volume":903,"transactions":9,"vwap":1515},"2025-10-13",20.96,20.856,1.45,{"date":1587,"open":1411,"high":1411,"low":1588,"close":1457,"change":326,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1457},"2025-10-10",20.698,-2.49,104000,{"date":1592,"open":1422,"high":1422,"low":1504,"close":1475,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1475},"2025-10-09",-0.245,-1.14,162400,{"date":1597,"open":1494,"high":1598,"low":1411,"close":1599,"change":1600,"percent_change":551,"volume":1601,"transactions":9,"vwap":1599},"2025-10-08",21.529,21.515,0.135,256600,{"date":1603,"open":1422,"high":224,"low":1070,"close":1320,"change":121,"percent_change":970,"volume":992,"transactions":9,"vwap":1320},"2025-10-07",{"date":1605,"open":1606,"high":1607,"low":1409,"close":1417,"change":429,"percent_change":566,"volume":1608,"transactions":9,"vwap":1417},"2025-10-06",21.64,21.689,79300,{"date":1610,"open":1088,"high":17,"low":1404,"close":20,"change":306,"percent_change":456,"volume":1611,"transactions":9,"vwap":20},"2025-10-03",92100,{"date":1613,"open":1389,"high":1076,"low":1614,"close":1615,"change":600,"percent_change":851,"volume":1616,"transactions":9,"vwap":1615},"2025-10-02",21.404,21.6,98400,{"date":1618,"open":1075,"high":20,"low":1381,"close":1075,"change":456,"percent_change":373,"volume":1619,"transactions":9,"vwap":1075},"2025-10-01",104800,{"date":1621,"open":1076,"high":259,"low":1546,"close":1076,"change":200,"percent_change":201,"volume":1622,"transactions":9,"vwap":1076},"2025-09-30",124100,{"date":1624,"open":250,"high":250,"low":1395,"close":1389,"change":889,"percent_change":480,"volume":1625,"transactions":9,"vwap":1389},"2025-09-29",131200,{"date":1627,"open":1047,"high":1046,"low":1628,"close":1046,"change":1182,"percent_change":1585,"volume":1629,"transactions":9,"vwap":1046},"2025-09-26",21.528,88500,{"date":1631,"open":1492,"high":1492,"low":1632,"close":1546,"change":261,"percent_change":1101,"volume":1633,"transactions":9,"vwap":1546},"2025-09-25",21.365,116600,{"date":1635,"open":258,"high":258,"low":1098,"close":259,"change":429,"percent_change":1139,"volume":1636,"transactions":9,"vwap":259},"2025-09-24",133100,{"date":1638,"open":1639,"high":1640,"low":1058,"close":18,"change":983,"percent_change":983,"volume":1641,"transactions":9,"vwap":18},"2025-09-23",21.775,22.01,113900,{"date":1643,"open":18,"high":198,"low":1098,"close":18,"change":306,"percent_change":456,"volume":1644,"transactions":9,"vwap":18},"2025-09-22",68000,{"date":1646,"open":207,"high":207,"low":1647,"close":242,"change":243,"percent_change":244,"volume":1648,"transactions":9,"vwap":242},"2025-09-19",21.743,94300,{"date":1650,"open":18,"high":199,"low":1058,"close":207,"change":626,"percent_change":1651,"volume":1652,"transactions":9,"vwap":207},"2025-09-18",1.39,115600,{"date":1654,"open":17,"high":1127,"low":1417,"close":1098,"change":983,"percent_change":983,"volume":1655,"transactions":9,"vwap":1098},"2025-09-17",110800,{"date":1657,"open":1658,"high":1658,"low":1047,"close":1098,"change":919,"percent_change":439,"volume":1659,"transactions":9,"vwap":1098},"2025-09-16",21.81,126200,{"date":1661,"open":208,"high":1127,"low":233,"close":198,"change":200,"percent_change":201,"volume":1662,"transactions":9,"vwap":198},"2025-09-15",121000,{"date":1664,"open":1138,"high":1138,"low":242,"close":250,"change":162,"percent_change":955,"volume":1665,"transactions":9,"vwap":250},"2025-09-12",125300,{"date":1667,"open":1128,"high":845,"low":1087,"close":887,"change":1093,"percent_change":1668,"volume":1669,"transactions":9,"vwap":887},"2025-09-11",1.71,119400,{"date":1671,"open":1113,"high":17,"low":1075,"close":1321,"change":744,"percent_change":745,"volume":1672,"transactions":9,"vwap":1321},"2025-09-10",556500,{"date":1674,"open":208,"high":208,"low":225,"close":1113,"change":363,"percent_change":1025,"volume":1675,"transactions":9,"vwap":1113},"2025-09-09",484000,{"date":1677,"open":1052,"high":1111,"low":1678,"close":1048,"change":744,"percent_change":745,"volume":1679,"transactions":9,"vwap":1048},"2025-09-08",21.698,76700,{"date":1681,"open":207,"high":901,"low":1058,"close":1074,"change":234,"percent_change":116,"volume":1682,"transactions":9,"vwap":1074},"2025-09-05",85000,{"date":1684,"open":1321,"high":196,"low":1389,"close":196,"change":1685,"percent_change":813,"volume":1641,"transactions":9,"vwap":196},"2025-09-04",0.33,{"date":1687,"open":1615,"high":1389,"low":1688,"close":1075,"change":307,"percent_change":316,"volume":1689,"transactions":9,"vwap":1075},"2025-09-03",21.452,86500,{"date":1691,"open":1492,"high":1389,"low":1403,"close":1389,"change":307,"percent_change":243,"volume":1692,"transactions":9,"vwap":1389},"2025-09-02",112200,{"date":1694,"open":198,"high":198,"low":225,"close":1113,"change":234,"percent_change":116,"volume":1695,"transactions":9,"vwap":1113},"2025-08-29",130100,{"date":1697,"open":1074,"high":1074,"low":1698,"close":1046,"change":298,"percent_change":510,"volume":1699,"transactions":9,"vwap":1046},"2025-08-28",21.621,266900,{"date":1701,"open":1606,"high":1658,"low":1615,"close":242,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":242},"2025-08-27",0.16,0.74,115500,{"date":1706,"open":1088,"high":1087,"low":225,"close":1076,"change":744,"percent_change":745,"volume":1707,"transactions":9,"vwap":1076},"2025-08-26",96600,{"date":1709,"open":1087,"high":1710,"low":20,"close":1615,"change":919,"percent_change":439,"volume":1711,"transactions":9,"vwap":1615},"2025-08-25",21.699,182200,{"date":1713,"open":1099,"high":1714,"low":1099,"close":1128,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1128},"2025-08-22",21.799,0.59,2.79,95500,{"date":1719,"open":1448,"high":1720,"low":1721,"close":1504,"change":316,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1504},"2025-08-21",21.19,21.021999,-0.89,250700,{"date":1725,"open":1403,"high":1403,"low":1069,"close":1538,"change":298,"percent_change":510,"volume":1726,"transactions":9,"vwap":1538},"2025-08-20",115300,{"date":1728,"open":1057,"high":1729,"low":1730,"close":1418,"change":745,"percent_change":1430,"volume":1731,"transactions":9,"vwap":1418},"2025-08-19",21.519,21.305,76100,{"date":1733,"open":1547,"high":1070,"low":1064,"close":1405,"change":200,"percent_change":201,"volume":1734,"transactions":9,"vwap":1405},"2025-08-18",103200,{"date":1736,"open":1488,"high":1488,"low":1069,"close":1547,"change":226,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1547},"2025-08-15",-0.7,71700,{"date":1740,"open":1075,"high":1075,"low":1403,"close":1494,"change":363,"percent_change":1025,"volume":1741,"transactions":9,"vwap":1494},"2025-08-14",99000,{"date":1743,"open":1417,"high":1058,"low":1744,"close":1113,"change":1344,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1113},"2025-08-13",21.421,1.07,154400,{"date":1748,"open":1749,"high":1381,"low":1749,"close":1386,"change":73,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1386},"2025-08-12",21,2.24,144600,{"date":1753,"open":1754,"high":1749,"low":1755,"close":1524,"change":200,"percent_change":201,"volume":1756,"transactions":9,"vwap":1524},"2025-08-11",20.955,20.882,183900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1438,"change":745,"percent_change":996,"volume":956,"transactions":9,"vwap":1438},"2025-08-08",20.915,21.01,20.88,{"date":1763,"open":1435,"high":1436,"low":1764,"close":1465,"change":777,"percent_change":919,"volume":1765,"transactions":9,"vwap":1465},"2025-08-07",20.765,323900,{"date":1767,"open":1514,"high":1444,"low":1455,"close":1761,"change":289,"percent_change":393,"volume":1768,"transactions":9,"vwap":1761},"2025-08-06",130300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":745,"percent_change":996,"volume":1775,"transactions":9,"vwap":1774},"2025-08-05",20.82,20.877,20.66,20.84,71900,{"date":1777,"open":1778,"high":1462,"low":1779,"close":1462,"change":581,"percent_change":1780,"volume":1043,"transactions":9,"vwap":1462},"2025-08-04",20.61,20.585,1.32,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1168,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-01",20.69,20.23,20.48,-1.59,84300,{"date":1789,"open":1790,"high":1438,"low":1791,"close":1455,"change":281,"percent_change":1477,"volume":1792,"transactions":9,"vwap":1455},"2025-07-31",20.87,20.76,148300,{"date":1794,"open":1508,"high":1508,"low":1795,"close":1514,"change":889,"percent_change":651,"volume":1796,"transactions":9,"vwap":1514},"2025-07-30",20.79,175200,{"date":1798,"open":1720,"high":1720,"low":1572,"close":1749,"change":281,"percent_change":1477,"volume":1799,"transactions":9,"vwap":1749},"2025-07-29",133700,{"date":1801,"open":1508,"high":1551,"low":1802,"close":1498,"change":777,"percent_change":919,"volume":1616,"transactions":9,"vwap":1498},"2025-07-28",21.018999,{"date":1804,"open":1498,"high":1559,"low":1444,"close":1528,"change":851,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1528},"2025-07-25",0.67,69700,{"date":1808,"open":1519,"high":1519,"low":1790,"close":1435,"change":121,"percent_change":931,"volume":1809,"transactions":9,"vwap":1435},"2025-07-24",141200,{"date":1811,"open":1552,"high":1812,"low":1813,"close":1812,"change":464,"percent_change":825,"volume":1648,"transactions":9,"vwap":1812},"2025-07-23",21.09,20.964,{"date":1815,"open":1457,"high":1438,"low":1816,"close":1817,"change":915,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-07-22",20.73,20.92,0.53,89400,{"date":1821,"open":1444,"high":1760,"low":1795,"close":1455,"change":121,"percent_change":931,"volume":1822,"transactions":9,"vwap":1455},"2025-07-21",98200,{"date":1824,"open":1499,"high":1515,"low":1825,"close":1444,"change":307,"percent_change":316,"volume":1049,"transactions":9,"vwap":1444},"2025-07-18",20.78,{"date":1827,"open":1791,"high":1499,"low":1828,"close":1435,"change":1399,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1435},"2025-07-17",20.717,1.35,110100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1783,"change":915,"percent_change":1818,"volume":1836,"transactions":9,"vwap":1783},"2025-07-16",20.68,20.72,20.402,150700,{"date":1838,"open":1443,"high":1443,"low":1839,"close":1449,"change":926,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1449},"2025-07-15",20.575,-1.91,91800,{"date":1843,"open":1435,"high":1749,"low":1584,"close":1572,"change":289,"percent_change":393,"volume":1844,"transactions":9,"vwap":1572},"2025-07-14",111300,{"date":1846,"open":1812,"high":1812,"low":1847,"close":1438,"change":987,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1438},"2025-07-11",20.895,-0.81,152900,{"date":1851,"open":1552,"high":1852,"low":1524,"close":1528,"change":995,"percent_change":975,"volume":1853,"transactions":9,"vwap":1528},"2025-07-10",21.23,127000,{"date":1855,"open":1436,"high":1856,"low":1465,"close":1760,"change":744,"percent_change":995,"volume":1857,"transactions":9,"vwap":1760},"2025-07-09",21.062,174100,{"date":1859,"open":1438,"high":1860,"low":1514,"close":1499,"change":915,"percent_change":1818,"volume":1861,"transactions":9,"vwap":1499},"2025-07-08",21.039,527000,{"date":1863,"open":1519,"high":1559,"low":1864,"close":1761,"change":373,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1761},"2025-07-07",20.785,-1.09,132900,{"date":1868,"open":1513,"high":1448,"low":1869,"close":1528,"change":915,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1528},"2025-07-03",21.025,0.52,82000,{"date":1873,"open":1444,"high":1760,"low":1795,"close":1749,"change":601,"percent_change":1874,"volume":1841,"transactions":9,"vwap":1749},"2025-07-02",0.62,{"date":1876,"open":1877,"high":1499,"low":1878,"close":1790,"change":895,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1790},"2025-07-01",20.49,20.46,1.76,180200,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":456,"percent_change":157,"volume":1886,"transactions":9,"vwap":1885},"2025-06-30",20.6,20.445,20.51,144400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1889,"change":699,"percent_change":946,"volume":826,"transactions":9,"vwap":1889},"2025-06-27",20.56,20.64,20.438,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1785,"change":527,"percent_change":1715,"volume":1896,"transactions":9,"vwap":1785},"2025-06-26",20.26,20.5,124500,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":919,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-06-25",20.52,20.323,20.36,-0.68,213800,{"date":1905,"open":1877,"high":1449,"low":1906,"close":1895,"change":527,"percent_change":1715,"volume":1907,"transactions":9,"vwap":1895},"2025-06-24",20.43,116100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":612,"percent_change":627,"volume":1913,"transactions":9,"vwap":1911},"2025-06-23",20.15,20.38,20.02,105000,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":744,"percent_change":995,"volume":1919,"transactions":9,"vwap":1918},"2025-06-20",20.16,19.983,20.12,191600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":289,"percent_change":251,"volume":1926,"transactions":9,"vwap":1925},"2025-06-18",20.07,20.21,20.01,20.1,88400,{"date":1928,"open":1923,"high":1923,"low":1924,"close":1929,"change":363,"percent_change":419,"volume":1930,"transactions":9,"vwap":1929},"2025-06-17",20.059999,210600,{"date":1932,"open":1784,"high":1901,"low":1933,"close":1894,"change":393,"percent_change":841,"volume":1934,"transactions":9,"vwap":1894},"2025-06-16",20.18,763700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1922,"change":261,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1922},"2025-06-13",20.24,20.27,20,-1.33,529000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":983,"percent_change":983,"volume":1947,"transactions":9,"vwap":1945},"2025-06-12",20.31,20.34,20.155,96500,{"date":1949,"open":1885,"high":1885,"low":1950,"close":1945,"change":429,"percent_change":336,"volume":1951,"transactions":9,"vwap":1945},"2025-06-11",20.29,135000,{"date":1953,"open":1785,"high":1785,"low":1901,"close":1906,"change":1954,"percent_change":209,"volume":718,"transactions":9,"vwap":1906},"2025-06-10",0.045,{"date":1956,"open":1878,"high":1895,"low":1957,"close":1958,"change":1959,"percent_change":464,"volume":1960,"transactions":9,"vwap":1958},"2025-06-09",20.318,20.385,0.035,100400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1963,"change":393,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1963},"2025-06-06",20.35,20.396,20.275,0.94,74800,{"date":1969,"open":1937,"high":1970,"low":1922,"close":1916,"change":777,"percent_change":226,"volume":1971,"transactions":9,"vwap":1916},"2025-06-05",20.252,58600,{"date":1973,"open":1894,"high":1974,"low":1910,"close":1975,"change":121,"percent_change":271,"volume":1976,"transactions":9,"vwap":1975},"2025-06-04",20.329,20.19,131500,{"date":1978,"open":1979,"high":1945,"low":1912,"close":1944,"change":612,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1944},"2025-06-03",20.11,1.3,79100,{"date":1983,"open":1918,"high":1918,"low":1984,"close":1985,"change":145,"percent_change":335,"volume":1986,"transactions":9,"vwap":1985},"2025-06-02",19.85,20.049999,152200,{"date":1988,"open":1916,"high":1989,"low":1990,"close":1922,"change":270,"percent_change":439,"volume":1991,"transactions":9,"vwap":1922},"2025-05-30",20.17,20.011999,103100,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":745,"percent_change":1311,"volume":1997,"transactions":9,"vwap":1996},"2025-05-29",20.22,19.97,20.2,150900,{"date":1999,"open":1901,"high":1901,"low":1929,"close":1979,"change":157,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1979},"2025-05-28",-1.18,65600,{"date":2003,"open":2004,"high":1901,"low":2005,"close":1963,"change":1311,"percent_change":1059,"volume":2006,"transactions":9,"vwap":1963},"2025-05-27",20.14,19.989,142900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":234,"percent_change":150,"volume":2013,"transactions":9,"vwap":2012},"2025-05-23",19.79,19.93,19.72,19.9,109800,{"date":2015,"open":1939,"high":1922,"low":2016,"close":1995,"change":234,"percent_change":150,"volume":2017,"transactions":9,"vwap":1995},"2025-05-22",19.845,142300,{"date":2019,"open":2020,"high":2020,"low":1924,"close":2021,"change":53,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-05-21",20.47,20.040001,-3.19,64300,{"date":2025,"open":1816,"high":1791,"low":1883,"close":2026,"change":306,"percent_change":456,"volume":2027,"transactions":9,"vwap":2026},"2025-05-20",20.7,145600,{"date":2029,"open":1442,"high":1834,"low":2030,"close":2031,"change":335,"percent_change":106,"volume":2032,"transactions":9,"vwap":2031},"2025-05-19",20.542,20.71,105200,{"date":2034,"open":1890,"high":1437,"low":2035,"close":1455,"change":851,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1455},"2025-05-16",20.567,0.68,131800,{"date":2039,"open":1895,"high":2040,"low":1906,"close":2040,"change":601,"percent_change":551,"volume":2041,"transactions":9,"vwap":2040},"2025-05-15",20.67,141500,{"date":2043,"open":2040,"high":2040,"low":2044,"close":2045,"change":987,"percent_change":244,"volume":2046,"transactions":9,"vwap":2045},"2025-05-14",20.505,20.54,134700,{"date":2048,"open":1773,"high":1791,"low":2049,"close":2031,"change":699,"percent_change":946,"volume":2050,"transactions":9,"vwap":2031},"2025-05-13",20.59,167100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2036,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-05-12",20.605,20.657,20.408,20.63,3.41,153800,{"date":2060,"open":1995,"high":1995,"low":2061,"close":2062,"change":600,"percent_change":448,"volume":2063,"transactions":9,"vwap":2062},"2025-05-09",19.82,19.95,127300,{"date":2065,"open":2066,"high":1912,"low":2067,"close":2068,"change":589,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-05-08",19.83,19.73,19.92,1.48,119700,{"date":2072,"open":2073,"high":2067,"low":2074,"close":2075,"change":600,"percent_change":448,"volume":2076,"transactions":9,"vwap":2075},"2025-05-07",19.7,19.51,19.63,160600,{"date":2078,"open":2079,"high":2073,"low":2080,"close":2081,"change":889,"percent_change":970,"volume":2082,"transactions":9,"vwap":2081},"2025-05-06",19.59,19.45,19.6,116700,{"date":2084,"open":2075,"high":2085,"low":2086,"close":2087,"change":777,"percent_change":226,"volume":1107,"transactions":9,"vwap":2087},"2025-05-05",19.81,19.56,19.71,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-05-02",19.58,19.77,19.53,19.74,0.44,2.28,225900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":448,"percent_change":1042,"volume":2103,"transactions":9,"vwap":2102},"2025-05-01",19.28,19.44,19.12,19.3,183300,{"date":2105,"open":2106,"high":2107,"low":177,"close":2108,"change":354,"percent_change":2109,"volume":1986,"transactions":9,"vwap":2108},"2025-04-30",19.1,19.21,19.15,-0.83,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":611,"percent_change":1182,"volume":2116,"transactions":9,"vwap":2115},"2025-04-29",19.25,19.33,19.040001,19.31,286800,{"date":2118,"open":2119,"high":2115,"low":2120,"close":2112,"change":745,"percent_change":73,"volume":2121,"transactions":9,"vwap":2112},"2025-04-28",19.19,19.030001,207900,{"date":181,"open":2107,"high":2107,"low":2123,"close":2124,"change":456,"percent_change":635,"volume":2125,"transactions":9,"vwap":2124},19.01,19.16,1021000]