[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HDV":3,"homepage-market-summary":30,"stock-historical-HDV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HDV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Core High Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3948,0.671508,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.04,27.95,28.125,27.93,27.98,0.06,0.21,2102064.265494,30.125,23.516,3675771.718508472,68.5,3900,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":22,"price":107,"is_up":11},"Financials","XLF",53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.404,3123235,1139980929.627118,23.42,"2025-04-22",[181,184,194,204,214,225,236,245,256,264,274,284,295,306,315,326,336,345,355,364,375,385,396,406,414,424,434,443,453,460,470,480,488,497,505,511,521,531,539,548,557,562,571,580,587,595,600,605,613,620,627,635,644,654,661,669,679,688,699,708,715,724,729,736,742,750,757,763,770,775,782,789,795,802,810,817,823,830,836,841,847,851,855,860,865,869,877,883,889,892,895,900,907,911,916,920,926,930,934,940,945,951,958,964,969,972,976,979,984,988,995,1004,1010,1018,1027,1036,1044,1052,1061,1068,1076,1082,1090,1098,1105,1111,1118,1125,1133,1141,1149,1157,1163,1169,1175,1182,1190,1196,1204,1212,1219,1226,1233,1239,1245,1250,1255,1263,1270,1279,1285,1294,1302,1308,1316,1324,1328,1336,1342,1351,1358,1364,1372,1377,1384,1389,1393,1400,1407,1415,1423,1430,1437,1446,1453,1461,1469,1476,1484,1492,1499,1506,1514,1521,1527,1534,1540,1547,1554,1563,1571,1578,1584,1591,1599,1605,1613,1617,1624,1633,1640,1648,1656,1663,1671,1680,1688,1695,1701,1706,1713,1720,1727,1733,1739,1745,1754,1759,1766,1774,1783,1787,1793,1800,1806,1813,1819,1827,1835,1842,1850,1857,1864,1872,1875,1879,1886,1894,1898,1906,1911,1917,1922,1928,1934,1940,1947,1952,1956,1961,1964,1968,1974,1979,1985,1991,1997,2001,2004,2008,2015,2020,2026,2031,2035,2040,2047,2054,2058,2063,2067,2072,2076,2083,2087,2094,2099,2103,2107,2113,2121,2124,2131,2134,2137,2141,2145,2151,2157,2165,2172,2178,2185,2194,2200,2207,2215,2223,2229,2234,2240,2246,2252,2259,2264,2269,2274,2281,2288,2291,2296,2302,2308,2314,2320,2327,2333,2340,2347,2353,2360,2368,2373,2380,2386,2393,2401,2407,2412,2418,2424,2430,2437,2442,2448,2453,2460,2466,2472,2480,2487,2496,2504,2511,2519,2525,2530,2535,2543,2550,2558,2565,2572,2579,2585,2593,2600,2608,2614,2619,2626,2635,2642,2649,2655],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},6492,28.0382,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.9,28.01,27.82,0.02,0.07,4066685.300663,8793,27.9139,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.3299,28.33,27.96,-0.22,-0.78,2782285.589648,8218,28.1282,{"date":205,"open":206,"high":207,"low":17,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",28.09,28.25,28.18,-0.13,-0.46,4961441.871588,9068,28.1631,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",28.32,28.405,28.222,28.31,0.03,0.11,3703512.906509,7500,28.3098,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",28.24,28.325,28.1809,28.28,-0.05,-0.18,2286962.447436,6934,28.2488,{"date":237,"open":238,"high":239,"low":216,"close":197,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",28.54,28.635,-0.09,-0.32,6009138.231738,7671,28.5199,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",28.58,28.661,28.38,28.42,-0.14,-0.49,3511509.690759,7829,28.5005,{"date":257,"open":258,"high":259,"low":260,"close":258,"change":190,"percent_change":121,"volume":261,"transactions":262,"vwap":263},"2026-09-22",28.56,28.655,28.465,2293723.373562,6680,28.5931,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",28.67,28.7,28.49,-0.25,-0.87,2706481.106412,10173,28.5644,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":209,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",28.705,28.81,28.665,28.74,-0.45,6803122.564766,12353,28.7481,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",28.91,28.95,28.77,28.87,-0.02,-0.07,8565559.598545,17833,28.8409,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",29.16,29.2,28.795,28.89,-0.4,-1.37,2564405.360381,7861,28.9931,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":189,"percent_change":190,"volume":312,"transactions":313,"vwap":314},"2026-09-15",29.24,29.3399,29.12,29.29,2496477.084504,7123,29.2582,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",29.45,29.54,29.235,29.27,0.15,0.52,4016411.57411,8182,29.307,{"date":327,"open":328,"high":329,"low":330,"close":310,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",29.17,29.21,29.02,0.1,0.34,1986238.876643,6091,29.1192,{"date":337,"open":298,"high":338,"low":339,"close":330,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",29.23,28.97,-0.06,-0.21,2193208.136787,7523,29.0455,{"date":346,"open":329,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",29.215,29.005,29.08,-0.11,-0.38,3996109.216219,8597,29.0824,{"date":356,"open":357,"high":358,"low":297,"close":359,"change":341,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",29.3,29.36,29.19,-0.71,4259554.48577,10260,29.2373,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",29.47,29.555,29.385,29.4,-0.3,-1.01,5578298.69724,11736,29.4624,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":231,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",29.82,29.88,29.6,29.7,-0.17,4533993.240823,11087,29.7379,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",29.66,29.8,29.57,29.75,0.14,0.47,4283424.765366,11302,29.7388,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":221,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",29.77,29.8725,29.53,29.61,0.37,3636345.920872,10670,29.6241,{"date":407,"open":408,"high":367,"low":358,"close":409,"change":22,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",29.48,29.5,0.2,3089768.309869,10635,29.4841,{"date":415,"open":416,"high":417,"low":418,"close":416,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",29.44,29.4958,29.373,0.05,0.17,2697872.952159,10069,29.4224,{"date":425,"open":426,"high":427,"low":358,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",29.465,29.536,29.39,-0.35,-1.18,2269955.799544,10795,29.4522,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":291,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",29.725,29.9,29.74,-0.23,3674232.1522,9716,29.7952,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":350,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",29.79,29.89,29.6801,29.81,-0.37,2271935.631136,9750,29.8226,{"date":454,"open":377,"high":455,"low":448,"close":456,"change":221,"percent_change":402,"volume":457,"transactions":458,"vwap":459},"2026-08-24",29.9899,29.92,2598565.232826,12288,29.8842,{"date":461,"open":462,"high":463,"low":464,"close":448,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",29.73,29.9499,29.72,0.08,0.27,7576711.682098,10472,29.8141,{"date":471,"open":472,"high":473,"low":474,"close":462,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",29.84,30.01,29.705,-0.2,-0.67,4117473.080417,16027,29.8715,{"date":481,"open":436,"high":25,"low":482,"close":483,"change":402,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",29.69,29.93,1.25,13021584.388349,21190,29.9844,{"date":489,"open":408,"high":490,"low":491,"close":492,"change":151,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",29.645,29.46,29.56,1.2,2580166.512528,9525,29.5878,{"date":498,"open":338,"high":499,"low":500,"close":329,"change":209,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",29.32,29.18,-0.44,2946377.57716,9145,29.2221,{"date":506,"open":308,"high":369,"low":347,"close":507,"change":465,"percent_change":466,"volume":508,"transactions":509,"vwap":510},"2026-08-14",29.34,2230011.713317,19586,29.331,{"date":512,"open":359,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",29.3275,29.13,29.26,0.19,0.65,2324546.001992,9187,29.2331,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",28.905,29.1152,28.85,29.07,0,1986828.543214,10381,29.0217,{"date":532,"open":533,"high":534,"low":286,"close":526,"change":465,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",28.94,29.145,0.28,2034758.000889,12717,29.0495,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":23,"percent_change":38,"volume":545,"transactions":546,"vwap":547},"2026-08-10",28.76,29,28.72,28.99,4475420.36488,13148,28.8929,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":22,"percent_change":23,"volume":554,"transactions":555,"vwap":556},"2026-08-07",28.53,28.79,28.46,28.78,4233576.493381,16726,28.7136,{"date":558,"open":533,"high":544,"low":258,"close":543,"change":465,"percent_change":535,"volume":559,"transactions":560,"vwap":561},"2026-08-06",4021142.34603,21131,28.6652,{"date":563,"open":551,"high":564,"low":565,"close":566,"change":291,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",28.8339,28.4702,28.64,-0.24,13474843.464308,29107,28.5956,{"date":572,"open":552,"high":573,"low":574,"close":575,"change":190,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",28.75,28.225,28.71,0.24,6595852.913023,18146,28.5876,{"date":581,"open":277,"high":542,"low":582,"close":566,"change":240,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",28.5564,-0.31,4180557.239266,16680,28.6657,{"date":588,"open":589,"high":277,"low":250,"close":590,"change":591,"percent_change":220,"volume":592,"transactions":593,"vwap":594},"2026-07-31",28.57,28.73,0.01,5736633.396669,17392,28.6528,{"date":596,"open":541,"high":289,"low":260,"close":543,"change":301,"percent_change":302,"volume":597,"transactions":598,"vwap":599},"2026-07-30",8983829.501022,13767,28.6679,{"date":601,"open":338,"high":368,"low":330,"close":310,"change":290,"percent_change":291,"volume":602,"transactions":603,"vwap":604},"2026-07-29",5923983.16993,11426,29.2421,{"date":606,"open":607,"high":401,"low":608,"close":607,"change":126,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",29.14,29.11,1.39,7663296.100268,16631,29.2836,{"date":614,"open":615,"high":542,"low":615,"close":279,"change":111,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",28.68,-0.03,5271334.416954,16559,28.8266,{"date":621,"open":622,"high":551,"low":622,"close":573,"change":151,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",28.44,1.23,8981073.065585,14601,28.6906,{"date":628,"open":197,"high":629,"low":230,"close":630,"change":419,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",28.555,28.4,0.18,4711196.790552,8023,28.4259,{"date":636,"open":552,"high":637,"low":638,"close":639,"change":631,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",28.515,28.305,28.35,0.64,3304140.141255,8561,28.3904,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":111,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",28.12,28.19,27.995,28.17,-0.04,3820837.055046,9135,28.1298,{"date":655,"open":656,"high":219,"low":657,"close":208,"change":291,"percent_change":269,"volume":658,"transactions":659,"vwap":660},"2026-07-20",28.27,28.105,14369781.264652,15655,28.1848,{"date":662,"open":663,"high":664,"low":649,"close":207,"change":350,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-17",28.63,28.875,-0.39,8247121.811912,15077,28.3823,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",27.84,28.36,27.79,0.71,2.57,3827647.479535,6935,28.2375,{"date":680,"open":681,"high":188,"low":682,"close":683,"change":591,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",27.57,27.55,27.65,0.04,3658742.0045,7551,27.6736,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",27.92,27.9489,27.635,27.64,-0.29,-1.04,4202084.213764,9241,27.7232,{"date":700,"open":701,"high":206,"low":702,"close":20,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",27.89,27.815,0.23,0.83,2880594.511053,6905,27.9251,{"date":709,"open":693,"high":710,"low":682,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",27.74,27.7,0.12,0.44,2360700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-09",27.71,27.78,27.54,27.58,-0.27,-0.97,3557300,{"date":725,"open":646,"high":646,"low":671,"close":726,"change":567,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-08",27.85,-0.85,6774800,{"date":730,"open":731,"high":732,"low":198,"close":206,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":206},"2026-07-07",28.08,28.34,0.39,1.41,4515500,{"date":737,"open":21,"high":738,"low":720,"close":711,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":711},"2026-07-06",28.030001,-0.34,-1.21,2903500,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",27.6,28.049999,28.040001,0.63,2.3,7291200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":527,"percent_change":527,"volume":756,"transactions":9,"vwap":755},"2026-07-01",27.43,27.52,27.33,27.41,4642800,{"date":758,"open":717,"high":759,"low":760,"close":755,"change":761,"percent_change":371,"volume":762,"transactions":9,"vwap":755},"2026-06-30",27.72,27.38,-0.28,3259500,{"date":764,"open":765,"high":188,"low":681,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-29",27.8,27.69,-0.16,-0.57,4438900,{"date":771,"open":772,"high":726,"low":772,"close":726,"change":141,"percent_change":773,"volume":774,"transactions":9,"vwap":726},"2026-06-26",27.61,1.16,2806200,{"date":776,"open":777,"high":766,"low":778,"close":779,"change":420,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-25",27.3,27.29,27.53,0.62,6092400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":616,"percent_change":350,"volume":788,"transactions":9,"vwap":787},"2026-06-24",27.39,27.49,27.24,27.36,2216000,{"date":790,"open":786,"high":752,"low":791,"close":784,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":784},"2026-06-23",27.13,0.36,1.33,2028600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":684,"percent_change":321,"volume":801,"transactions":9,"vwap":800},"2026-06-22",27.02,27.18,26.98,27.030001,3063900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":501,"volume":809,"transactions":9,"vwap":807},"2026-06-18",27.1,27.11,26.91,26.99,-0.12,2835100,{"date":811,"open":812,"high":752,"low":813,"close":805,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":805},"2026-06-17",27.37,27.01,-0.36,-1.31,7015200,{"date":818,"open":819,"high":744,"low":755,"close":820,"change":190,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-16",27.45,27.47,0.26,1969500,{"date":824,"open":819,"high":719,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-15",27.31,27.4,-0.47,-1.69,3350800,{"date":831,"open":766,"high":20,"low":832,"close":833,"change":576,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-12",27.66,27.87,0.87,3614700,{"date":837,"open":726,"high":838,"low":772,"close":839,"change":231,"percent_change":232,"volume":840,"transactions":9,"vwap":839},"2026-06-11",27.88,27.63,2641600,{"date":842,"open":766,"high":671,"low":843,"close":844,"change":391,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-10",27.62,27.68,0.51,3657900,{"date":848,"open":826,"high":719,"low":849,"close":719,"change":420,"percent_change":780,"volume":850,"transactions":9,"vwap":719},"2026-06-09",27.35,4038900,{"date":852,"open":785,"high":772,"low":853,"close":812,"change":808,"percent_change":501,"volume":854,"transactions":9,"vwap":812},"2026-06-08",27.32,1842100,{"date":856,"open":857,"high":717,"low":857,"close":785,"change":22,"percent_change":858,"volume":859,"transactions":9,"vwap":785},"2026-06-05",27.48,0.22,3011600,{"date":861,"open":862,"high":719,"low":787,"close":752,"change":516,"percent_change":863,"volume":864,"transactions":9,"vwap":752},"2026-06-04",27.46,0.7,2886900,{"date":866,"open":804,"high":755,"low":867,"close":786,"change":331,"percent_change":402,"volume":868,"transactions":9,"vwap":786},"2026-06-03",27.07,1955200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":703,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-02",26.87,27.21,26.86,27.14,0.85,2220000,{"date":878,"open":879,"high":805,"low":880,"close":806,"change":694,"percent_change":881,"volume":882,"transactions":9,"vwap":806},"2026-06-01",27.040001,26.88,-1.07,2461800,{"date":884,"open":885,"high":885,"low":798,"close":886,"change":721,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-29",27.44,27.2,-0.98,2748100,{"date":890,"open":843,"high":832,"low":819,"close":820,"change":350,"percent_change":301,"volume":891,"transactions":9,"vwap":820},"2026-05-28",2135500,{"date":893,"open":744,"high":844,"low":719,"close":720,"change":340,"percent_change":199,"volume":894,"transactions":9,"vwap":720},"2026-05-27",3743900,{"date":896,"open":18,"high":897,"low":772,"close":693,"change":583,"percent_change":898,"volume":899,"transactions":9,"vwap":693},"2026-05-26",27.97,-1.11,2951600,{"date":901,"open":710,"high":902,"low":903,"close":18,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":18},"2026-05-22",28,27.73,0.3,1.08,2148900,{"date":908,"open":909,"high":832,"low":752,"close":683,"change":22,"percent_change":858,"volume":910,"transactions":9,"vwap":683},"2026-05-21",27.56,2318200,{"date":912,"open":844,"high":673,"low":681,"close":913,"change":808,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-20",27.59,-0.43,3975900,{"date":917,"open":681,"high":765,"low":819,"close":717,"change":918,"percent_change":392,"volume":919,"transactions":9,"vwap":717},"2026-05-19",0.13,2371000,{"date":921,"open":922,"high":744,"low":923,"close":720,"change":535,"percent_change":924,"volume":925,"transactions":9,"vwap":720},"2026-05-18",27.34,27.26,1.03,2864700,{"date":927,"open":826,"high":819,"low":928,"close":777,"change":111,"percent_change":650,"volume":929,"transactions":9,"vwap":777},"2026-05-15",27.25,2258500,{"date":931,"open":786,"high":760,"low":886,"close":825,"change":918,"percent_change":932,"volume":933,"transactions":9,"vwap":825},"2026-05-14",0.48,2030800,{"date":935,"open":936,"high":937,"low":938,"close":798,"change":290,"percent_change":291,"volume":939,"transactions":9,"vwap":798},"2026-05-13",27.15,27.27,27.059999,2556500,{"date":941,"open":942,"high":825,"low":943,"close":886,"change":918,"percent_change":932,"volume":944,"transactions":9,"vwap":886},"2026-05-12",27.16,26.94,2066200,{"date":946,"open":947,"high":948,"low":947,"close":867,"change":576,"percent_change":949,"volume":950,"transactions":9,"vwap":867},"2026-05-11",26.95,27.09,0.89,1757500,{"date":952,"open":953,"high":813,"low":954,"close":955,"change":956,"percent_change":370,"volume":957,"transactions":9,"vwap":955},"2026-05-08",26.96,26.8,26.83,-0.08,2127300,{"date":959,"open":960,"high":799,"low":961,"close":806,"change":341,"percent_change":962,"volume":963,"transactions":9,"vwap":806},"2026-05-07",26.92,26.72,-0.77,2110000,{"date":965,"open":874,"high":786,"low":938,"close":966,"change":381,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-06",27.12,-0.62,2080600,{"date":970,"open":942,"high":760,"low":938,"close":778,"change":918,"percent_change":932,"volume":971,"transactions":9,"vwap":778},"2026-05-05",1851200,{"date":973,"open":886,"high":849,"low":938,"close":942,"change":232,"percent_change":974,"volume":975,"transactions":9,"vwap":942},"2026-05-04",-0.66,1961300,{"date":977,"open":857,"high":682,"low":825,"close":922,"change":209,"percent_change":827,"volume":978,"transactions":9,"vwap":922},"2026-05-01",2751300,{"date":980,"open":867,"high":753,"low":813,"close":820,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":820},"2026-04-30",0.45,1.67,1956300,{"date":985,"open":871,"high":805,"low":873,"close":797,"change":986,"percent_change":981,"volume":987,"transactions":9,"vwap":797},"2026-04-29",0.122,2632100,{"date":989,"open":990,"high":991,"low":955,"close":992,"change":993,"percent_change":834,"volume":994,"transactions":9,"vwap":992},"2026-04-28",26.938,27.034,26.898,0.232,2090500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-27",26.792,26.972,26.648,26.666,-0.138,-0.51,1718000,{"date":1005,"open":1006,"high":797,"low":1007,"close":1008,"change":232,"percent_change":476,"volume":1009,"transactions":9,"vwap":1008},"2026-04-24",26.986,26.744,26.804,1644000,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-23",26.706,27.011999,26.984,0.422,1.59,1866000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-22",26.638,26.776,26.53,26.562,0.042,0.16,2475000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-21",26.742,26.762,26.492,26.52,-0.172,-0.64,2017000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":814,"volume":1043,"transactions":9,"vwap":1041},"2026-04-20",26.816,26.9,26.644,26.692,-0.096,2712500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":516,"volume":1051,"transactions":9,"vwap":1049},"2026-04-17",26.576,26.814,26.532,26.788,0.052,2233000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-16",26.642,26.856,26.622,26.736,0.082,0.31,3134000,{"date":1062,"open":1057,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":914,"volume":1067,"transactions":9,"vwap":1065},"2026-04-15",26.754,26.544,26.654,-0.116,3965500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":665,"volume":1075,"transactions":9,"vwap":1073},"2026-04-14",26.724,26.81,26.57,26.77,-0.106,1719500,{"date":1077,"open":1078,"high":1079,"low":1040,"close":1080,"change":465,"percent_change":904,"volume":1081,"transactions":9,"vwap":1080},"2026-04-13",26.798,26.884,26.876,10753500,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-10",27.102,26.738,26.796,-0.286,-1.06,1934500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":141,"volume":1097,"transactions":9,"vwap":1095},"2026-04-09",26.894,27.166,26.868,27.082001,0.086,2020000,{"date":1099,"open":1020,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":863,"volume":1104,"transactions":9,"vwap":1102},"2026-04-08",27.0039997,26.508,26.996,0.188,3887000,{"date":1106,"open":1055,"high":1107,"low":1070,"close":1108,"change":1109,"percent_change":814,"volume":1110,"transactions":9,"vwap":1108},"2026-04-07",26.93,26.808,-0.098,2239000,{"date":1112,"open":1113,"high":806,"low":1114,"close":1115,"change":1116,"percent_change":126,"volume":1117,"transactions":9,"vwap":1115},"2026-04-06",26.748,26.67,26.906,0.108,2152000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1078,"change":1123,"percent_change":591,"volume":1124,"transactions":9,"vwap":1078},"2026-04-02",26.848,26.976,26.718,0.004,5777000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":429,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-01",26.952,27.066,26.726,26.794,-1.29,7214000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":576,"volume":1140,"transactions":9,"vwap":1138},"2026-03-31",27.204,27.268,26.912,27.144,0.066,5506000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":221,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-30",27.178,27.314,27.0060005,27.077999,0.41,3792000,{"date":1150,"open":992,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-27",27.134,26.812,26.968,0.088,0.33,3806000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":880,"change":419,"percent_change":516,"volume":1162,"transactions":9,"vwap":880},"2026-03-26",26.832,27.0020008,26.786,2936000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":955,"change":221,"percent_change":1147,"volume":1168,"transactions":9,"vwap":955},"2026-03-25",26.778,26.902,26.714,2587000,{"date":1170,"open":1171,"high":1166,"low":1172,"close":961,"change":1173,"percent_change":392,"volume":1174,"transactions":9,"vwap":961},"2026-03-24",26.476,26.46,0.126,4617500,{"date":1176,"open":1177,"high":961,"low":1178,"close":1179,"change":1180,"percent_change":136,"volume":1181,"transactions":9,"vwap":1179},"2026-03-23",26.61,26.486,26.594,0.174,5044000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":341,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-20",26.63,26.75,26.354,26.42,-0.79,5729500,{"date":1191,"open":1192,"high":1085,"low":1193,"close":1184,"change":1194,"percent_change":22,"volume":1195,"transactions":9,"vwap":1184},"2026-03-19",26.628,26.54,0.016,4142000,{"date":1197,"open":799,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-18",27,26.6,26.614,-0.482,-1.78,3242500,{"date":1205,"open":1206,"high":849,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-17",27.252,27.08,27.096001,-0.188,-0.69,4190000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":712,"percent_change":713,"volume":1218,"transactions":9,"vwap":1217},"2026-03-16",27.298,27.372,27.214,27.284,5323000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":712,"percent_change":713,"volume":1225,"transactions":9,"vwap":1224},"2026-03-13",27.162,27.302,27.128,27.164,3293000,{"date":1227,"open":1228,"high":1229,"low":1137,"close":1230,"change":1231,"percent_change":209,"volume":1232,"transactions":9,"vwap":1230},"2026-03-12",26.956,27.256,27.044001,-0.034,10110000,{"date":1234,"open":879,"high":1235,"low":1236,"close":1146,"change":1237,"percent_change":616,"volume":1238,"transactions":9,"vwap":1146},"2026-03-11",27.086,26.916,-0.008,2355000,{"date":1240,"open":1241,"high":1217,"low":1198,"close":1235,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1235},"2026-03-10",27.158,-0.112,-0.41,2610000,{"date":1246,"open":1235,"high":1247,"low":1121,"close":1248,"change":527,"percent_change":527,"volume":1249,"transactions":9,"vwap":1248},"2026-03-09",27.254,27.198,5644000,{"date":1251,"open":1252,"high":1253,"low":1127,"close":1248,"change":1074,"percent_change":665,"volume":1254,"transactions":9,"vwap":1248},"2026-03-06",27.23,27.234,12786500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":761,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-05",27.462,27.532,27.136,27.304,-1.02,4168000,{"date":1264,"open":839,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":739,"volume":1269,"transactions":9,"vwap":1267},"2026-03-04",27.636,27.362,27.584,-0.094,5899000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-03",27.814,27.848,27.454,27.678,-0.358,-1.28,7417500,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":591,"percent_change":684,"volume":1284,"transactions":9,"vwap":1283},"2026-03-02",28.178,27.928,28.035999,6382000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-27",27.752,28.056,27.704,28.025999,0.342,1.24,2862000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":269,"volume":1301,"transactions":9,"vwap":1299},"2026-02-26",27.746,27.806,27.646,27.684,-0.068,2235000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1287,"change":340,"percent_change":199,"volume":1307,"transactions":9,"vwap":1287},"2026-02-25",27.802,27.826,27.534,1821500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":420,"volume":1315,"transactions":9,"vwap":1313},"2026-02-24",27.792,27.882,27.668,27.812,0.046,2830500,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-23",27.562,27.836,27.766,0.186,0.67,1550500,{"date":1325,"open":1267,"high":832,"low":819,"close":720,"change":1326,"percent_change":767,"volume":1327,"transactions":9,"vwap":720},"2026-02-20",-0.044,1698000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":240,"volume":1335,"transactions":9,"vwap":1333},"2026-02-19",27.696,27.794,27.576,27.624,-0.026,1959000,{"date":1337,"open":1338,"high":1339,"low":779,"close":683,"change":1173,"percent_change":1340,"volume":1341,"transactions":9,"vwap":683},"2026-02-18",27.644,27.672,0.46,2493000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-17",27.786,27.926,27.446,27.524,-0.228,-0.82,3755000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1287,"change":1356,"percent_change":466,"volume":1357,"transactions":9,"vwap":1287},"2026-02-13",27.654,27.91,27.592,0.074,2987500,{"date":1359,"open":1304,"high":187,"low":1360,"close":1275,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1275},"2026-02-12",27.662,-0.168,-0.6,3593500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":82,"volume":1371,"transactions":9,"vwap":1369},"2026-02-11",27.548,27.904,27.516,27.846,0.368,3414500,{"date":1373,"open":784,"high":1374,"low":754,"close":1375,"change":1058,"percent_change":904,"volume":1376,"transactions":9,"vwap":1375},"2026-02-10",27.574,27.478,1862500,{"date":1378,"open":1379,"high":885,"low":1380,"close":1381,"change":1382,"percent_change":291,"volume":1383,"transactions":9,"vwap":1381},"2026-02-09",27.402,27.206,27.396,-0.018,4897000,{"date":1385,"open":1380,"high":885,"low":1380,"close":1386,"change":1387,"percent_change":45,"volume":1388,"transactions":9,"vwap":1386},"2026-02-06",27.414,0.272,4225000,{"date":1390,"open":1138,"high":1216,"low":1121,"close":1391,"change":189,"percent_change":190,"volume":1392,"transactions":9,"vwap":1391},"2026-02-05",27.142,5404000,{"date":1394,"open":871,"high":1395,"low":871,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-04",27.182,27.122,0.256,0.95,5617500,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1147,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-03",26.424,26.942,26.866,1.55,4289000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":190,"volume":1414,"transactions":9,"vwap":1412},"2026-02-02",26.37,26.528,26.316,26.456,0.018,4900000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":773,"volume":1422,"transactions":9,"vwap":1420},"2026-01-30",26.118,26.462,26.054001,26.438,0.302,3090500,{"date":1424,"open":1425,"high":1409,"low":1426,"close":1427,"change":1428,"percent_change":23,"volume":1429,"transactions":9,"vwap":1427},"2026-01-29",26.224,26.106,26.136,0.054,6450500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1123,"percent_change":189,"volume":1436,"transactions":9,"vwap":1435},"2026-01-28",26.132,26.24,25.992,26.082001,2944500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-27",25.832,26.091999,25.8,26.077999,0.238,0.92,2105000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":986,"percent_change":392,"volume":1452,"transactions":9,"vwap":1451},"2026-01-26",25.844,25.882,25.762,25.84,1892000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":221,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-23",25.686,25.736,25.62,25.718,0.43,2707500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":516,"volume":1468,"transactions":9,"vwap":1466},"2026-01-22",25.568,25.688,25.54,25.608,0.048,2369500,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":466,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-21",25.346,25.574,25.56,1.07,4115000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1001,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-20",25.318,25.374,25.188,25.29,-0.54,2981000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":420,"volume":1491,"transactions":9,"vwap":1489},"2026-01-16",25.364,25.464,25.324,25.428,0.044,2658000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":616,"percent_change":808,"volume":1498,"transactions":9,"vwap":1497},"2026-01-15",25.358,25.466,25.296,25.384,8499500,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1089,"transactions":9,"vwap":1503},"2026-01-14",25.025999,25.454,25.414,0.382,1.53,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1443,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-13",24.85,25.042,24.798,25.032,0.96,1614500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1139,"percent_change":466,"volume":1520,"transactions":9,"vwap":1519},"2026-01-12",24.712,24.818,24.598,24.794,3253000,{"date":1522,"open":1523,"high":1524,"low":1518,"close":1525,"change":631,"percent_change":38,"volume":1526,"transactions":9,"vwap":1525},"2026-01-09",24.612,24.758,24.728,1769500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1291,"percent_change":734,"volume":1533,"transactions":9,"vwap":1532},"2026-01-08",24.17,24.614,24.14,24.548,2632000,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1033,"percent_change":360,"volume":1539,"transactions":9,"vwap":1538},"2026-01-07",24.424,24.186,24.206,2346000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1268,"percent_change":351,"volume":1546,"transactions":9,"vwap":1545},"2026-01-06",24.47,24.558,24.374,24.378,5945000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1413,"percent_change":190,"volume":1553,"transactions":9,"vwap":1552},"2026-01-05",24.54,24.586,24.246,24.472,15107000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-02",24.31,24.512,24.156,24.454,0.132,0.54,4308000,{"date":1564,"open":1565,"high":1566,"low":1556,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-31",24.436,24.438,24.322,-0.126,-0.52,1109500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":527,"percent_change":527,"volume":1577,"transactions":9,"vwap":1576},"2025-12-30",24.458,24.484,24.398,24.448,1484000,{"date":1579,"open":1536,"high":1580,"low":1581,"close":1576,"change":1582,"percent_change":576,"volume":1583,"transactions":9,"vwap":1576},"2025-12-29",24.496,24.396,0.058,3033000,{"date":1585,"open":1586,"high":1576,"low":1587,"close":1588,"change":1589,"percent_change":340,"volume":1590,"transactions":9,"vwap":1588},"2025-12-26",24.384,24.306,24.39,-0.014,2101000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":151,"volume":1598,"transactions":9,"vwap":1596},"2025-12-24",24.328,24.432,24.32,24.404,0.084,833000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1595,"change":1413,"percent_change":190,"volume":1604,"transactions":9,"vwap":1595},"2025-12-23",24.288,24.356,24.242,2195500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":986,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-22",24.216,24.346,24.18,24.302,0.5,3419500,{"date":1614,"open":1603,"high":1615,"low":1529,"close":1609,"change":1300,"percent_change":761,"volume":1616,"transactions":9,"vwap":1609},"2025-12-19",24.336,3601000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1268,"percent_change":665,"volume":1623,"transactions":9,"vwap":1622},"2025-12-18",24.35,24.422,24.226,24.248,3332000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-17",24.184,24.38,24.178,24.342,0.208,0.86,3894000,{"date":1634,"open":1536,"high":1565,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-16",24.104,24.134,-0.554,-2.24,4523000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":733,"volume":1647,"transactions":9,"vwap":1645},"2025-12-15",24.628,24.72,24.602,24.688,0.096,2654500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":321,"volume":1655,"transactions":9,"vwap":1653},"2025-12-12",24.6,24.63,24.524,24.592,0.036,3913500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1582,"percent_change":576,"volume":1662,"transactions":9,"vwap":1661},"2025-12-11",24.554,24.658,24.51,24.556,4588500,{"date":1664,"open":1665,"high":1557,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-10",24.298,24.284,24.498,0.254,1.05,4145000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-09",24.316,24.464,24.234,24.244,-0.024,-0.1,3817500,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-08",24.42,24.238,24.268,-0.184,-0.75,4906500,{"date":1689,"open":1661,"high":1690,"low":1565,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-05",24.624,24.452,-0.118,-0.48,11295500,{"date":1696,"open":1697,"high":1698,"low":1660,"close":1699,"change":1692,"percent_change":1693,"volume":1700,"transactions":9,"vwap":1699},"2025-12-04",24.684,24.722,24.57,3496500,{"date":1702,"open":1661,"high":1703,"low":1661,"close":1645,"change":410,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1645},"2025-12-03",24.734,0.82,3065500,{"date":1707,"open":1708,"high":1690,"low":1709,"close":1710,"change":1711,"percent_change":1034,"volume":1712,"transactions":9,"vwap":1710},"2025-12-02",24.608,24.37,24.488,-0.158,2499000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1711,"percent_change":1034,"volume":1719,"transactions":9,"vwap":1718},"2025-12-01",24.75,24.838,24.634,24.646,2196500,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-28",24.652,24.804,0.146,0.59,1310500,{"date":1728,"open":1653,"high":1729,"low":1730,"close":1659,"change":1731,"percent_change":121,"volume":1732,"transactions":9,"vwap":1659},"2025-11-26",24.764,24.574,0.062,2243000,{"date":1734,"open":1735,"high":1530,"low":1735,"close":1736,"change":1737,"percent_change":102,"volume":1738,"transactions":9,"vwap":1736},"2025-11-25",24.392,24.596,0.246,2385500,{"date":1740,"open":1741,"high":1742,"low":1587,"close":1619,"change":1033,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1619},"2025-11-24",24.516,24.542,-0.7,2876000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-21",24.27,24.642,24.232,24.522,0.332,1.37,3285000,{"date":1755,"open":1629,"high":1756,"low":1558,"close":1757,"change":350,"percent_change":280,"volume":1758,"transactions":9,"vwap":1757},"2025-11-20",24.426,24.19,3134500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1066,"percent_change":1693,"volume":1765,"transactions":9,"vwap":1764},"2025-11-19",24.324,24.362,24.2,24.3,2703000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":126,"volume":1773,"transactions":9,"vwap":1771},"2025-11-18",24.334,24.514,24.28,24.416,0.098,4264500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-17",24.462,24.534,24.274,24.318,-0.134,-0.55,3095500,{"date":1784,"open":1620,"high":1785,"low":1551,"close":1691,"change":1731,"percent_change":121,"volume":1786,"transactions":9,"vwap":1691},"2025-11-14",24.536,3300000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1588,"change":1314,"percent_change":516,"volume":1792,"transactions":9,"vwap":1588},"2025-11-13",24.402,24.55,24.372,3044500,{"date":1794,"open":1567,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":22,"volume":1799,"transactions":9,"vwap":1797},"2025-11-12",24.412,24.308,24.344,0.014,2899500,{"date":1801,"open":1802,"high":1797,"low":1802,"close":1803,"change":792,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-11",24.040001,24.33,1.5,2244500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1467,"percent_change":410,"volume":1812,"transactions":9,"vwap":1811},"2025-11-10",23.898,23.984,23.762,23.97,2244000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":576,"percent_change":102,"volume":1818,"transactions":9,"vwap":1816},"2025-11-07",23.758,23.922,23.708,2738000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":391,"volume":1826,"transactions":9,"vwap":1824},"2025-11-06",23.602,23.754,23.6,23.682,0.032,2398000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":240,"volume":1834,"transactions":9,"vwap":1832},"2025-11-05",23.642,23.73,23.576,23.65,-0.022,2082500,{"date":1836,"open":1837,"high":1838,"low":26,"close":1839,"change":1840,"percent_change":712,"volume":1841,"transactions":9,"vwap":1839},"2025-11-04",23.632,23.674,23.672,0.028,2222000,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-03",23.824,23.578,23.644,-0.206,-0.86,2937500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1300,"percent_change":761,"volume":1856,"transactions":9,"vwap":1855},"2025-10-31",23.778,23.926,23.724,23.85,3118000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":290,"percent_change":956,"volume":1863,"transactions":9,"vwap":1862},"2025-10-30",23.9,24.066,23.88,23.918,2933500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":695,"volume":1871,"transactions":9,"vwap":1869},"2025-10-29",24.132,24.144,23.87,23.938,-0.252,3279000,{"date":1873,"open":1673,"high":1709,"low":1609,"close":1757,"change":475,"percent_change":1349,"volume":1874,"transactions":9,"vwap":1757},"2025-10-28",2540000,{"date":1876,"open":1877,"high":1581,"low":1764,"close":1588,"change":1825,"percent_change":918,"volume":1878,"transactions":9,"vwap":1588},"2025-10-27",24.36,1669000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":475,"volume":1162,"transactions":9,"vwap":1884},"2025-10-24",24.49,24.53,24.352,24.358,-0.048,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-23",24.62,24.368,24.406,-0.104,-0.42,3165000,{"date":1895,"open":1756,"high":1708,"low":1789,"close":1660,"change":1896,"percent_change":391,"volume":1897,"transactions":9,"vwap":1660},"2025-10-22",0.034,2897500,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-21",24.552,24.394,24.476,-0.046,-0.19,2791500,{"date":1907,"open":1710,"high":1908,"low":1566,"close":1750,"change":1909,"percent_change":146,"volume":1910,"transactions":9,"vwap":1750},"2025-10-20",24.546,0.094,3071500,{"date":1912,"open":1913,"high":1565,"low":1914,"close":1915,"change":703,"percent_change":1398,"volume":1916,"transactions":9,"vwap":1915},"2025-10-17",24.258,24.256,24.428,2273000,{"date":1918,"open":1629,"high":1735,"low":1919,"close":1920,"change":240,"percent_change":449,"volume":1921,"transactions":9,"vwap":1920},"2025-10-16",24.142,24.198,7730500,{"date":1923,"open":1615,"high":1573,"low":1924,"close":1601,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1601},"2025-10-15",24.166,-0.036,-0.15,1527500,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1761,"change":1724,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1761},"2025-10-14",24.063999,24.366,0.6,2309500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1628,"change":684,"percent_change":420,"volume":1939,"transactions":9,"vwap":1628},"2025-10-13",24.128,24.212,24.077999,1667500,{"date":1941,"open":1942,"high":1596,"low":1936,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-10",24.326,24.138,-0.144,-0.59,1624000,{"date":1948,"open":1789,"high":1576,"low":1949,"close":1950,"change":291,"percent_change":694,"volume":1951,"transactions":9,"vwap":1950},"2025-10-09",24.252,24.282,1558500,{"date":1953,"open":1954,"high":1954,"low":1913,"close":1883,"change":1042,"percent_change":665,"volume":1955,"transactions":9,"vwap":1883},"2025-10-08",24.456,1205000,{"date":1957,"open":1615,"high":1958,"low":1913,"close":1576,"change":1959,"percent_change":146,"volume":1960,"transactions":9,"vwap":1576},"2025-10-07",24.474,0.092,1417000,{"date":1962,"open":1776,"high":1776,"low":1761,"close":1602,"change":1066,"percent_change":827,"volume":1963,"transactions":9,"vwap":1602},"2025-10-06",1296000,{"date":1965,"open":1890,"high":1966,"low":1596,"close":1552,"change":1646,"percent_change":733,"volume":1967,"transactions":9,"vwap":1552},"2025-10-03",24.572,1710000,{"date":1969,"open":1902,"high":1966,"low":1602,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-02",24.376,-0.182,-0.74,2539500,{"date":1975,"open":1902,"high":1708,"low":1976,"close":1543,"change":1977,"percent_change":535,"volume":1978,"transactions":9,"vwap":1543},"2025-10-01",24.442,0.068,2398500,{"date":1980,"open":1981,"high":1982,"low":1610,"close":1881,"change":1983,"percent_change":932,"volume":1984,"transactions":9,"vwap":1881},"2025-09-30",24.304,24.508,0.116,1587000,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1544,"change":1989,"percent_change":241,"volume":1990,"transactions":9,"vwap":1544},"2025-09-29",24.444,24.266,-0.078,1832000,{"date":1992,"open":1884,"high":1674,"low":1993,"close":1691,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1691},"2025-09-26",24.34,0.168,0.69,2005500,{"date":1998,"open":1915,"high":1674,"low":1913,"close":1666,"change":1999,"percent_change":721,"volume":2000,"transactions":9,"vwap":1666},"2025-09-25",-0.066,2100500,{"date":2002,"open":1629,"high":1536,"low":1768,"close":1619,"change":1194,"percent_change":190,"volume":2003,"transactions":9,"vwap":1619},"2025-09-24",1442500,{"date":2005,"open":2006,"high":1931,"low":2006,"close":1768,"change":1724,"percent_change":1932,"volume":2007,"transactions":9,"vwap":1768},"2025-09-23",24.194,1806000,{"date":2009,"open":1949,"high":2010,"low":2011,"close":2012,"change":209,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-22",24.262,24.162,24.188,-0.53,7370000,{"date":2016,"open":2017,"high":2017,"low":2018,"close":1779,"change":1334,"percent_change":350,"volume":2019,"transactions":9,"vwap":1779},"2025-09-19",24.418,24.24,2889000,{"date":2021,"open":2022,"high":1795,"low":2023,"close":1797,"change":2024,"percent_change":341,"volume":2025,"transactions":9,"vwap":1797},"2025-09-18",24.348,24.278,-0.052,2236500,{"date":2027,"open":2028,"high":1660,"low":2029,"close":1581,"change":1724,"percent_change":1932,"volume":2030,"transactions":9,"vwap":1581},"2025-09-17",24.296,24.276,2003500,{"date":2032,"open":1778,"high":1629,"low":1937,"close":2033,"change":381,"percent_change":1743,"volume":2034,"transactions":9,"vwap":2033},"2025-09-16",24.25,2293500,{"date":2036,"open":1549,"high":1549,"low":2037,"close":1682,"change":2038,"percent_change":210,"volume":2039,"transactions":9,"vwap":1682},"2025-09-15",24.382,-0.114,8332000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1777,"change":2045,"percent_change":967,"volume":2046,"transactions":9,"vwap":1777},"2025-09-12",24.662,24.674,24.526,-0.152,1536500,{"date":2048,"open":2049,"high":2050,"low":1559,"close":2051,"change":2052,"percent_change":102,"volume":2053,"transactions":9,"vwap":2051},"2025-09-11",24.492,24.71,24.686,0.248,2348500,{"date":2055,"open":1581,"high":1542,"low":1778,"close":1566,"change":190,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1566},"2025-09-10",0.29,1710500,{"date":2059,"open":1666,"high":2060,"low":2061,"close":1889,"change":465,"percent_change":1155,"volume":2062,"transactions":9,"vwap":1889},"2025-09-09",24.446,24.272,2776000,{"date":2064,"open":1629,"high":1629,"low":2065,"close":1601,"change":1042,"percent_change":665,"volume":2066,"transactions":9,"vwap":1601},"2025-09-08",24.16,2015500,{"date":2068,"open":2069,"high":1790,"low":1665,"close":1586,"change":2070,"percent_change":501,"volume":2071,"transactions":9,"vwap":1586},"2025-09-05",24.434,-0.108,1657500,{"date":2073,"open":2074,"high":1785,"low":1771,"close":2049,"change":1582,"percent_change":576,"volume":2075,"transactions":9,"vwap":2049},"2025-09-04",24.482,1333500,{"date":2077,"open":2078,"high":2079,"low":1768,"close":2069,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2069},"2025-09-03",24.538,24.618,-0.224,-0.91,1977500,{"date":2084,"open":1717,"high":2085,"low":1769,"close":1659,"change":1382,"percent_change":291,"volume":2086,"transactions":9,"vwap":1659},"2025-09-02",24.68,1664500,{"date":2088,"open":2089,"high":2090,"low":1661,"close":2091,"change":2092,"percent_change":1725,"volume":2093,"transactions":9,"vwap":2091},"2025-08-29",24.564,24.678,24.676,0.144,1245500,{"date":2095,"open":2096,"high":2096,"low":1565,"close":2097,"change":1903,"percent_change":1904,"volume":2098,"transactions":9,"vwap":2097},"2025-08-28",24.58,24.532,1088500,{"date":2100,"open":1574,"high":2079,"low":1674,"close":2101,"change":1356,"percent_change":904,"volume":2102,"transactions":9,"vwap":2101},"2025-08-27",24.578,878000,{"date":2104,"open":2044,"high":1549,"low":1596,"close":2105,"change":1589,"percent_change":340,"volume":2106,"transactions":9,"vwap":2105},"2025-08-26",24.504,1734000,{"date":2108,"open":2109,"high":1516,"low":2105,"close":2110,"change":2111,"percent_change":270,"volume":2112,"transactions":9,"vwap":2110},"2025-08-25",24.668,24.518,-0.214,4766000,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-22",24.59,24.806,24.732,0.228,0.93,4800000,{"date":2122,"open":1576,"high":1966,"low":2017,"close":2105,"change":1194,"percent_change":190,"volume":2123,"transactions":9,"vwap":2105},"2025-08-21",3006500,{"date":2125,"open":2126,"high":2127,"low":2126,"close":1710,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1710},"2025-08-20",24.408,24.65,0.142,0.58,2387000,{"date":2132,"open":2011,"high":1627,"low":2011,"close":1608,"change":1994,"percent_change":1995,"volume":2133,"transactions":9,"vwap":1608},"2025-08-19",1622000,{"date":2135,"open":2018,"high":1950,"low":2011,"close":1628,"change":240,"percent_change":449,"volume":2136,"transactions":9,"vwap":1628},"2025-08-18",1178000,{"date":2138,"open":1666,"high":1768,"low":2139,"close":1684,"change":1467,"percent_change":410,"volume":2140,"transactions":9,"vwap":1684},"2025-08-15",24.168,1086000,{"date":2142,"open":2018,"high":1913,"low":1636,"close":2143,"change":1891,"percent_change":914,"volume":2144,"transactions":9,"vwap":2143},"2025-08-14",24.22,1467000,{"date":2146,"open":2147,"high":1803,"low":2148,"close":1761,"change":121,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1761},"2025-08-13",24.122,24.1,1.04,1428500,{"date":2152,"open":2153,"high":1636,"low":2154,"close":2155,"change":1646,"percent_change":126,"volume":2156,"transactions":9,"vwap":2155},"2025-08-12",24.011999,23.996,24.073999,931000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":199,"volume":2164,"transactions":9,"vwap":2162},"2025-08-11",24.086,24.152,23.896,23.978,-0.054,1190500,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":1724,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-08-08",23.96,24.094,24.032,0.61,927000,{"date":2173,"open":2174,"high":2175,"low":1810,"close":2176,"change":1646,"percent_change":126,"volume":2177,"transactions":9,"vwap":2176},"2025-08-07",23.872,23.952,23.886,1325500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1885,"percent_change":475,"volume":2184,"transactions":9,"vwap":2183},"2025-08-06",23.866,23.936,23.784,23.79,1065500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-05",23.826,23.856,23.74,23.838,0.022,0.09,1694500,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":136,"volume":2199,"transactions":9,"vwap":2197},"2025-08-04",23.666,23.816,0.156,1295500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1123,"percent_change":189,"volume":2206,"transactions":9,"vwap":2205},"2025-08-01",23.668,23.748,23.548,23.66,1606000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2081,"volume":2214,"transactions":9,"vwap":2212},"2025-07-31",23.75,23.906,23.596,23.656,-0.218,2029500,{"date":2216,"open":2217,"high":1802,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-30",24.0079994,23.774,23.874,-0.156,-0.65,827500,{"date":2224,"open":1855,"high":2225,"low":2226,"close":2225,"change":1103,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-29",24.030001,23.786,0.79,791500,{"date":2230,"open":1811,"high":1811,"low":2197,"close":2231,"change":1001,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-28",23.842,-0.58,1182000,{"date":2235,"open":2236,"high":2237,"low":2161,"close":2238,"change":111,"percent_change":650,"volume":2239,"transactions":9,"vwap":2238},"2025-07-25",24.0039997,24.02,23.98,790500,{"date":2241,"open":2242,"high":2153,"low":2243,"close":2244,"change":1334,"percent_change":350,"volume":2245,"transactions":9,"vwap":2244},"2025-07-24",23.966,23.892,23.99,926500,{"date":2247,"open":2243,"high":2248,"low":2249,"close":2250,"change":1646,"percent_change":126,"volume":2251,"transactions":9,"vwap":2250},"2025-07-23",24.021999,23.846,24.016001,1501000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2092,"percent_change":2170,"volume":2258,"transactions":9,"vwap":2257},"2025-07-22",23.696,23.976,23.694,23.92,1393500,{"date":2260,"open":1844,"high":1859,"low":1815,"close":2261,"change":2262,"percent_change":111,"volume":2263,"transactions":9,"vwap":2261},"2025-07-21",23.776,-0.002,1272000,{"date":2265,"open":2266,"high":2267,"low":2203,"close":1852,"change":1944,"percent_change":1362,"volume":2268,"transactions":9,"vwap":1852},"2025-07-18",24,24.01,1362000,{"date":2270,"open":2271,"high":2272,"low":2271,"close":1816,"change":1909,"percent_change":733,"volume":2273,"transactions":9,"vwap":1816},"2025-07-17",23.78,23.95,2774500,{"date":2275,"open":2276,"high":2277,"low":1824,"close":2278,"change":2279,"percent_change":704,"volume":2280,"transactions":9,"vwap":2278},"2025-07-16",23.716,23.858,23.828,0.196,1038500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":1837,"change":1087,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1837},"2025-07-15",23.888,23.928,23.616,-1.2,921500,{"date":2289,"open":2181,"high":1809,"low":2197,"close":1862,"change":650,"percent_change":381,"volume":2290,"transactions":9,"vwap":1862},"2025-07-14",867000,{"date":2292,"open":2169,"high":2169,"low":2293,"close":2294,"change":1001,"percent_change":768,"volume":2295,"transactions":9,"vwap":2294},"2025-07-11",23.882,23.958,2591000,{"date":2297,"open":2180,"high":2147,"low":2298,"close":2299,"change":23,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-10",23.8,24.096001,0.88,914000,{"date":2303,"open":2304,"high":2272,"low":2305,"close":2176,"change":2306,"percent_change":220,"volume":2307,"transactions":9,"vwap":2176},"2025-07-09",23.904,23.77,0.008,1493500,{"date":2309,"open":2256,"high":2310,"low":2311,"close":2312,"change":2128,"percent_change":1932,"volume":2313,"transactions":9,"vwap":2312},"2025-07-08",23.93,23.652,23.878,1144000,{"date":2315,"open":2187,"high":2316,"low":2317,"close":2318,"change":1891,"percent_change":501,"volume":2319,"transactions":9,"vwap":2318},"2025-07-07",23.854,23.636,23.736,2139000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1024,"percent_change":631,"volume":2326,"transactions":9,"vwap":2325},"2025-07-03",23.788,23.894,23.756,23.84,1498500,{"date":2328,"open":1830,"high":2329,"low":1846,"close":2330,"change":331,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-02",23.812,23.798,0.42,2190500,{"date":2334,"open":2335,"high":2197,"low":2336,"close":2337,"change":2338,"percent_change":116,"volume":2339,"transactions":9,"vwap":2337},"2025-07-01",23.446,23.424,23.698,0.264,2524000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1646,"percent_change":1147,"volume":2346,"transactions":9,"vwap":2345},"2025-06-30",23.32,23.456,23.304,23.434,2020500,{"date":2348,"open":2349,"high":2336,"low":2350,"close":2351,"change":1840,"percent_change":712,"volume":2352,"transactions":9,"vwap":2351},"2025-06-27",23.33,23.27,23.338,969500,{"date":2354,"open":2355,"high":2351,"low":2356,"close":2357,"change":2358,"percent_change":2129,"volume":2359,"transactions":9,"vwap":2357},"2025-06-26",23.256,23.23,23.31,0.134,1148000,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-06-25",23.298,23.156,23.176,-0.148,-0.63,1814000,{"date":2369,"open":2355,"high":2370,"low":2355,"close":2371,"change":111,"percent_change":650,"volume":2372,"transactions":9,"vwap":2371},"2025-06-24",23.392,23.324,1642500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1798,"percent_change":22,"volume":2379,"transactions":9,"vwap":2378},"2025-06-23",23.396,23.46,23.204,23.334,1590500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2342,"change":221,"percent_change":392,"volume":2385,"transactions":9,"vwap":2342},"2025-06-20",23.28,23.352,23.224,2049500,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":721,"volume":2392,"transactions":9,"vwap":2390},"2025-06-18",23.326,23.194,23.21,-0.062,2194500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2232,"volume":2400,"transactions":9,"vwap":2398},"2025-06-17",23.402,23.404,23.244,23.272,-0.136,1250500,{"date":2402,"open":2403,"high":2404,"low":2342,"close":2405,"change":1847,"percent_change":270,"volume":2406,"transactions":9,"vwap":2405},"2025-06-16",23.48,23.558,23.408,3480500,{"date":2408,"open":2276,"high":1815,"low":2409,"close":2410,"change":340,"percent_change":269,"volume":2411,"transactions":9,"vwap":2410},"2025-06-13",23.554,23.614,1845000,{"date":2413,"open":2414,"high":1838,"low":2415,"close":1838,"change":2416,"percent_change":517,"volume":2417,"transactions":9,"vwap":1838},"2025-06-12",23.528,23.472,0.154,1421000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":1356,"percent_change":141,"volume":2423,"transactions":9,"vwap":2421},"2025-06-11",23.482,23.52,23.394,1131500,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2335,"change":2428,"percent_change":1725,"volume":2429,"transactions":9,"vwap":2335},"2025-06-10",23.36,23.53,0.138,1210000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1833,"percent_change":240,"volume":2436,"transactions":9,"vwap":2435},"2025-06-09",23.322,23.41,23.226,23.308,1791000,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2349,"change":516,"percent_change":1704,"volume":2441,"transactions":9,"vwap":2349},"2025-06-06",23.262,23.382,1926500,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":1903,"percent_change":475,"volume":2447,"transactions":9,"vwap":2446},"2025-06-05",23.264,23.104,23.14,3730500,{"date":2449,"open":2433,"high":2450,"low":2451,"close":2451,"change":1685,"percent_change":1188,"volume":2452,"transactions":9,"vwap":2451},"2025-06-04",23.428,23.186,2184000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":527,"percent_change":527,"volume":2459,"transactions":9,"vwap":2458},"2025-06-03",23.3,23.416,23.216,23.37,4134500,{"date":2461,"open":2462,"high":2458,"low":2463,"close":2458,"change":2464,"percent_change":932,"volume":2465,"transactions":9,"vwap":2458},"2025-06-02",23.258,23.091999,0.112,1972500,{"date":2467,"open":2468,"high":2455,"low":2469,"close":2462,"change":986,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2462},"2025-05-30",23.116,23.073999,0.53,1665500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":713,"volume":2479,"transactions":9,"vwap":2477},"2025-05-29",23.028,23.154,22.95,23.136,0.102,1386500,{"date":2481,"open":2384,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":962,"volume":2486,"transactions":9,"vwap":2484},"2025-05-28",23.246,23,23.034,-0.178,1471500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-05-27",23.13,23.238,23.049999,23.212,0.194,0.84,1223500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1059,"volume":2503,"transactions":9,"vwap":2501},"2025-05-23",22.882,23.059999,22.826,23.018,0.072,2227500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1242,"percent_change":252,"volume":2510,"transactions":9,"vwap":2509},"2025-05-22",23.025999,23.056,22.822,22.946,1551000,{"date":2512,"open":2513,"high":2350,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-05-21",23.236,23.052,23.058001,-0.274,-1.17,2344000,{"date":2520,"open":2378,"high":2521,"low":2522,"close":2523,"change":650,"percent_change":381,"volume":2524,"transactions":9,"vwap":2523},"2025-05-20",23.414,23.292,23.332,1609500,{"date":2526,"open":2355,"high":2440,"low":2527,"close":2528,"change":22,"percent_change":821,"volume":2529,"transactions":9,"vwap":2528},"2025-05-19",23.18,23.372,1512500,{"date":2531,"open":2363,"high":2532,"low":2533,"close":2532,"change":1025,"percent_change":1995,"volume":2534,"transactions":9,"vwap":2532},"2025-05-16",23.312,23.114,1819000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2538},"2025-05-15",22.742,23.152,22.736,0.474,2.09,3117500,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1088,"volume":2549,"transactions":9,"vwap":2547},"2025-05-14",22.888,22.654,22.678,-0.242,1868500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1743,"volume":2557,"transactions":9,"vwap":2555},"2025-05-13",23.02,23.044001,22.91,22.92,-0.162,2688500,{"date":2559,"open":2560,"high":2468,"low":2561,"close":2562,"change":2198,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-12",23.08,22.958,23.082001,0.68,3515500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1589,"percent_change":340,"volume":2571,"transactions":9,"vwap":2570},"2025-05-09",23.038,23.040001,22.904,22.926,1839500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1042,"percent_change":1892,"volume":2578,"transactions":9,"vwap":2577},"2025-05-08",23.0079994,23.142,22.922,22.94,2077500,{"date":2580,"open":2509,"high":2581,"low":2582,"close":2583,"change":2128,"percent_change":780,"volume":2584,"transactions":9,"vwap":2583},"2025-05-07",23.126,22.918,23.035999,1874500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":449,"volume":2592,"transactions":9,"vwap":2590},"2025-05-06",22.944,23.021999,22.81,22.894,-0.084,2034500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2399,"percent_change":1945,"volume":2599,"transactions":9,"vwap":2598},"2025-05-05",23.042,23.046,22.866,22.978,1946000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2533,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2533},"2025-05-02",23.086,23.166,22.956,0.226,0.99,2157000,{"date":2609,"open":2610,"high":2499,"low":2611,"close":2545,"change":2612,"percent_change":768,"volume":2613,"transactions":9,"vwap":2545},"2025-05-01",22.908,22.8,-0.132,1413000,{"date":2615,"open":2595,"high":2463,"low":2616,"close":2552,"change":2617,"percent_change":291,"volume":2618,"transactions":9,"vwap":2552},"2025-04-30",22.724,-0.016,1522000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2583,"change":2624,"percent_change":981,"volume":2625,"transactions":9,"vwap":2583},"2025-04-29",22.84,23.094,22.786,0.104,1594500,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-04-28",22.858,22.962,22.784,22.932,0.164,0.72,1565500,{"date":2636,"open":2637,"high":2611,"low":2638,"close":2639,"change":2640,"percent_change":231,"volume":2641,"transactions":9,"vwap":2639},"2025-04-25",22.764,22.542,22.768,-0.012,1187500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1597,"percent_change":402,"volume":2648,"transactions":9,"vwap":2647},"2025-04-24",22.706,22.83,22.588,22.78,2021000,{"date":2650,"open":2611,"high":2651,"low":2652,"close":2653,"change":1677,"percent_change":350,"volume":2654,"transactions":9,"vwap":2653},"2025-04-23",22.93,22.558,22.696,1988000,{"date":179,"open":175,"high":2611,"low":175,"close":2656,"change":2657,"percent_change":734,"volume":2658,"transactions":9,"vwap":2656},22.72,0.316,1850000]