[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDVI":3,"stock-historical-RDVI":30,"homepage-market-summary":2162},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RDVI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest Rising Dividend Achievers Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5064,2.3988,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.2,28.31,28.3496,28.1316,28.25,-0.05,-0.18,986353.503888,30.085,24.77,721328.3439130837,64.5,993,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},22.37,653433,238502914.322184,22.72,"2025-04-24",[41,44,54,64,75,86,95,104,114,123,130,140,151,162,170,180,190,201,212,222,230,240,249,258,269,278,287,296,306,316,325,335,345,353,363,374,383,390,398,406,415,422,430,438,445,454,463,470,479,489,497,506,515,522,531,537,544,552,560,566,575,582,587,593,599,605,611,614,617,623,628,636,640,647,653,658,664,668,673,677,682,687,693,698,705,713,720,727,734,741,748,755,760,766,772,780,788,796,802,810,818,823,828,833,839,844,851,857,862,865,870,875,879,885,891,895,901,904,908,914,920,923,928,935,940,945,952,959,967,974,980,988,993,1000,1008,1015,1022,1030,1037,1045,1051,1057,1064,1070,1077,1082,1090,1095,1101,1109,1116,1125,1129,1135,1139,1142,1148,1154,1159,1163,1168,1173,1178,1183,1186,1190,1194,1200,1206,1210,1214,1218,1223,1227,1231,1235,1239,1244,1247,1250,1254,1257,1262,1266,1271,1276,1279,1283,1288,1293,1299,1307,1313,1318,1325,1331,1336,1341,1348,1353,1358,1364,1371,1375,1382,1385,1391,1396,1399,1405,1410,1413,1418,1422,1426,1430,1439,1446,1452,1459,1464,1471,1479,1486,1490,1495,1499,1505,1510,1516,1521,1525,1529,1532,1536,1542,1546,1550,1553,1557,1561,1565,1571,1576,1582,1586,1590,1597,1603,1606,1610,1615,1619,1622,1625,1631,1634,1637,1642,1647,1650,1653,1656,1659,1663,1667,1670,1675,1678,1681,1685,1688,1692,1696,1700,1704,1708,1711,1714,1718,1723,1727,1734,1739,1743,1749,1754,1760,1764,1768,1774,1780,1785,1790,1794,1798,1805,1812,1817,1821,1825,1828,1831,1837,1841,1846,1850,1855,1860,1867,1872,1875,1878,1882,1886,1890,1893,1897,1901,1905,1908,1914,1920,1925,1931,1937,1944,1950,1956,1963,1969,1974,1978,1984,1988,1995,1999,2002,2010,2016,2022,2025,2030,2037,2045,2051,2058,2062,2067,2071,2076,2079,2083,2089,2094,2102,2108,2115,2120,2126,2133,2138,2144,2150,2156],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},2315,28.2148,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-05",28.19,28.29,28.06,0.09,0.32,1239985.08653,2409,28.2279,{"date":55,"open":56,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-02",28.38,28.09,28.16,0.01,0.04,2427621.40342,3511,28.174,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-01",27.93,28.17,27.8301,28.15,0.27,0.97,2979533.714097,5175,27.9928,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-30",28,28.0685,27.81,27.88,-0.13,-0.46,3736826.117326,5557,27.9705,{"date":87,"open":88,"high":88,"low":89,"close":90,"change":60,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-29",28.12,27.84,28.01,0.14,1828787.753729,3767,27.9311,{"date":96,"open":88,"high":88,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",27.893,27.97,-0.21,-0.75,1618813.266033,2760,27.9866,{"date":105,"open":69,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-25",28.2199,28.005,28.18,0.17,0.61,1609516.88253,3041,28.1364,{"date":115,"open":116,"high":117,"low":118,"close":90,"change":23,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-24",28.02,28.03,27.8782,-0.64,433774.15367,1520,27.9652,{"date":124,"open":125,"high":125,"low":67,"close":46,"change":99,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",28.37,-0.74,2066468.044423,3301,28.2569,{"date":131,"open":132,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-22",28.72,28.23,28.4,-0.17,-0.6,1593441.06997,4298,28.3568,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-21",28.58,28.625,28.46,28.57,0.23,0.81,1538855.778917,2469,28.5595,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-18",28.32,28.36,28.21,28.34,0.03,0.11,1632638.108982,2572,28.2871,{"date":163,"open":164,"high":164,"low":17,"close":18,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",28.54,0.08,0.28,667010.398705,2029,28.3157,{"date":171,"open":172,"high":173,"low":174,"close":133,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-16",28.52,28.535,28.025,-0.26,-0.91,1234903.508531,3038,28.3699,{"date":181,"open":182,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-15",28.65,28.3841,28.49,-0.15,-0.52,1418435.188664,2838,28.4709,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-14",28.63,28.7,28.53,28.64,-0.14,-0.49,1827754.183708,3275,28.6048,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",28.75,28.83,28.615,28.78,0.25,0.88,2396444.89969,5419,28.7457,{"date":213,"open":214,"high":215,"low":216,"close":194,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-10",28.66,28.68,28.47,-0.25,-0.87,2778663.34674,8100,28.5274,{"date":223,"open":224,"high":224,"low":203,"close":206,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-09",28.97,-0.2,-0.69,1024362.38559,2274,28.8097,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-08",29.25,28.94,28.98,-0.28,-0.96,1006143.854349,2399,29.0359,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",29.32,29.195,29.26,0,1027793.775826,1901,29.245,{"date":250,"open":251,"high":244,"low":252,"close":244,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",29.1,29.005,0.3,1.04,777394.289649,2160,29.1517,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-02",28.81,29.0355,28.8,28.96,0.22,0.77,872626.024087,1840,28.9615,{"date":270,"open":263,"high":263,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-01",28.665,28.74,-0.29,-1,1323147.207739,1995,28.7897,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":99,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-31",29.24,29,29.03,-0.72,791936.07257,1765,29.0546,{"date":288,"open":289,"high":289,"low":290,"close":280,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-28",29.38,29.1901,-0.1,-0.34,999633.201827,2134,29.2936,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-27",29.41,29.2501,29.34,-0.02,-0.07,652966.21213,1859,29.3326,{"date":307,"open":308,"high":309,"low":232,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-26",29.28,29.415,29.36,0.02,0.07,968127.768101,2122,29.3407,{"date":317,"open":318,"high":318,"low":319,"close":300,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-25",29.5,29.205,-0.01,-0.03,814645.68109,2466,29.3172,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",29.2,29.35,29.074,0.16,0.55,494181.851205,1744,29.2702,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":99,"volume":342,"transactions":343,"vwap":344},"2026-08-21",29.21,29.27,29.12,29.19,-0.06,409492.459206,1618,29.1813,{"date":346,"open":300,"high":347,"low":337,"close":232,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-20",29.4998,-0.24,-0.81,604866.232133,1936,29.3066,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":126,"volume":360,"transactions":361,"vwap":362},"2026-08-19",29.72,29.785,29.455,29.49,-0.22,738904.145992,1935,29.5988,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-18",29.78,29.8,29.675,29.71,-0.16,-0.54,1279664.911695,2742,29.7278,{"date":375,"open":376,"high":25,"low":377,"close":378,"change":185,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-17",30.02,29.86,29.87,-0.5,705987.427117,2208,29.967,{"date":384,"open":376,"high":385,"low":386,"close":376,"change":245,"percent_change":245,"volume":387,"transactions":388,"vwap":389},"2026-08-14",30.03,29.93,472189.2586,4089,29.9823,{"date":391,"open":392,"high":392,"low":393,"close":376,"change":394,"percent_change":109,"volume":395,"transactions":396,"vwap":397},"2026-08-13",30.08,29.905,0.05,670629.753679,2693,30.0045,{"date":399,"open":378,"high":400,"low":401,"close":400,"change":330,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-12",29.97,29.82,0.54,893352.012634,3950,29.9065,{"date":407,"open":408,"high":409,"low":365,"close":410,"change":60,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-11",29.84,29.92,29.81,0.13,600996.220203,5726,29.8567,{"date":416,"open":378,"high":417,"low":355,"close":418,"change":341,"percent_change":225,"volume":419,"transactions":420,"vwap":421},"2026-08-10",29.885,29.77,670317.954907,3112,29.7682,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":245,"percent_change":245,"volume":427,"transactions":428,"vwap":429},"2026-08-07",29.95,29.7299,29.83,580130.796994,2683,29.7976,{"date":431,"open":432,"high":433,"low":434,"close":426,"change":321,"percent_change":291,"volume":435,"transactions":436,"vwap":437},"2026-08-06",29.91,29.9799,29.79,442500.027241,2290,29.8645,{"date":439,"open":400,"high":385,"low":410,"close":377,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-05",0.06,0.2,729177.413406,4127,29.8955,{"date":446,"open":447,"high":426,"low":448,"close":366,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-04",29.64,29.475,0.4,1.36,650831.49622,3297,29.7001,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":441,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",29.33,29.4,29.265,0.68,602683.686565,3075,29.3288,{"date":464,"open":232,"high":465,"low":466,"close":327,"change":394,"percent_change":109,"volume":467,"transactions":468,"vwap":469},"2026-07-31",29.3725,29.075,883008.77523,3701,29.2406,{"date":471,"open":327,"high":327,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",28.82,29.15,0.37,1.29,682885.26683,2779,29.0289,{"date":480,"open":481,"high":482,"low":483,"close":206,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-29",29.14,29.23,28.76,-0.42,-1.44,995323.11302,3286,29.022,{"date":490,"open":491,"high":492,"low":233,"close":327,"change":109,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-28",29.08,29.225,0.59,731350.883736,2674,29.0923,{"date":498,"open":499,"high":500,"low":260,"close":282,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-27",29.07,29.127,0.21,0.73,777308.993902,2703,28.9132,{"date":507,"open":508,"high":263,"low":509,"close":472,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-24",28.69,28.6699,0.18,0.63,1109420.086963,4389,28.8002,{"date":516,"open":517,"high":517,"low":194,"close":195,"change":369,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-23",28.73,-0.56,2135008.251306,9689,28.5966,{"date":523,"open":524,"high":525,"low":526,"close":262,"change":196,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-22",28.79,28.89,28.7482,-0.48,613436.692765,2348,28.8195,{"date":532,"open":533,"high":533,"low":262,"close":233,"change":245,"percent_change":245,"volume":534,"transactions":535,"vwap":536},"2026-07-21",28.99,757481.891444,2626,28.9181,{"date":538,"open":539,"high":539,"low":540,"close":233,"change":341,"percent_change":99,"volume":541,"transactions":542,"vwap":543},"2026-07-20",29.18,28.875,633387.986283,2851,28.9867,{"date":545,"open":546,"high":547,"low":262,"close":281,"change":369,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-17",28.92,29.115,-0.55,586304.963951,2491,28.988,{"date":553,"open":554,"high":340,"low":555,"close":556,"change":91,"percent_change":557,"volume":558,"transactions":535,"vwap":559},"2026-07-16",29.02,28.985,29.16,0.48,894420.941942,29.0548,{"date":561,"open":473,"high":473,"low":562,"close":554,"change":301,"percent_change":302,"volume":563,"transactions":564,"vwap":565},"2026-07-15",28.835,908145.677637,3073,28.9714,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":91,"percent_change":557,"volume":572,"transactions":573,"vwap":574},"2026-07-14",29.11,29.17,28.984,29.04,1073872.108689,4141,29.0444,{"date":576,"open":533,"high":554,"low":524,"close":577,"change":135,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-13",28.9,-0.58,571350.158178,2498,28.8888,{"date":583,"open":584,"high":251,"low":204,"close":499,"change":411,"percent_change":585,"volume":586,"transactions":9,"vwap":499},"2026-07-10",28.95,0.45,860800,{"date":588,"open":524,"high":589,"low":524,"close":233,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":233},"2026-07-09",29.040001,0.34,1.19,509200,{"date":594,"open":262,"high":262,"low":184,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-08",28.6,-0.31,-1.07,695400,{"date":600,"open":601,"high":601,"low":472,"close":602,"change":175,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-07-07",29.059999,28.91,-0.89,1031100,{"date":606,"open":607,"high":607,"low":608,"close":569,"change":609,"percent_change":590,"volume":610,"transactions":9,"vwap":569},"2026-07-06",29.29,29.09,0.1,577100,{"date":612,"open":456,"high":456,"low":204,"close":499,"change":369,"percent_change":548,"volume":613,"transactions":9,"vwap":499},"2026-07-02",546100,{"date":615,"open":456,"high":298,"low":568,"close":482,"change":135,"percent_change":578,"volume":616,"transactions":9,"vwap":482},"2026-07-01",618000,{"date":618,"open":337,"high":619,"low":340,"close":457,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":457},"2026-06-30",29.47,0.19,0.65,736200,{"date":624,"open":234,"high":482,"low":525,"close":337,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":337},"2026-06-29",0.35,1.21,495300,{"date":629,"open":214,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-26",28.925,28.62,28.86,-0.11,-0.38,628600,{"date":637,"open":204,"high":481,"low":638,"close":224,"change":411,"percent_change":585,"volume":639,"transactions":9,"vwap":224},"2026-06-25",28.814,731700,{"date":641,"open":132,"high":642,"low":595,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-24",28.998,28.84,0.12,0.42,585200,{"date":648,"open":182,"high":206,"low":649,"close":132,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":132},"2026-06-23",28.51,-0.37,-1.27,549100,{"date":654,"open":533,"high":655,"low":525,"close":608,"change":264,"percent_change":656,"volume":657,"transactions":9,"vwap":608},"2026-06-22",29.13,0.76,525600,{"date":659,"open":589,"high":499,"low":660,"close":661,"change":441,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-06-18",28.85,28.87,0.7,819400,{"date":665,"open":660,"high":473,"low":595,"close":666,"change":185,"percent_change":186,"volume":667,"transactions":9,"vwap":666},"2026-06-17",28.67,499200,{"date":669,"open":546,"high":670,"low":206,"close":472,"change":671,"percent_change":596,"volume":672,"transactions":9,"vwap":472},"2026-06-16",29.109,-0.09,507300,{"date":674,"open":281,"high":539,"low":632,"close":602,"change":207,"percent_change":675,"volume":676,"transactions":9,"vwap":602},"2026-06-15",0.87,684300,{"date":678,"open":679,"high":215,"low":21,"close":214,"change":253,"percent_change":680,"volume":681,"transactions":9,"vwap":214},"2026-06-12",28.42,1.06,488600,{"date":683,"open":79,"high":684,"low":79,"close":154,"change":656,"percent_change":685,"volume":686,"transactions":9,"vwap":154},"2026-06-11",28.43,2.75,398800,{"date":688,"open":80,"high":46,"low":689,"close":690,"change":650,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-10",27.55,27.6,-1.32,525800,{"date":694,"open":80,"high":695,"low":696,"close":98,"change":70,"percent_change":71,"volume":697,"transactions":9,"vwap":98},"2026-06-09",28.26,27.37,1062400,{"date":699,"open":89,"high":700,"low":701,"close":702,"change":330,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-08",27.89,27.616,27.7,0.58,514200,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":379,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-05",27.77,27.9,27.48,27.54,-1.78,646900,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":50,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-04",27.64,28.08,28.040001,1.15,445400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":311,"percent_change":312,"volume":726,"transactions":9,"vwap":725},"2026-06-03",27.69,27.74,27.56,27.72,412600,{"date":728,"open":729,"high":702,"low":730,"close":702,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":702},"2026-06-02",27.44,27.394,0.26,0.95,398300,{"date":735,"open":736,"high":737,"low":738,"close":729,"change":60,"percent_change":739,"volume":740,"transactions":9,"vwap":729},"2026-06-01",27.35,27.47,27.193,0.15,563800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":302,"percent_change":217,"volume":747,"transactions":9,"vwap":746},"2026-05-29",27.46,27.53,27.385,27.4,760500,{"date":749,"open":750,"high":750,"low":751,"close":737,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":737},"2026-05-28",27.59,27.31,-0.12,-0.43,592400,{"date":756,"open":89,"high":700,"low":757,"close":750,"change":217,"percent_change":758,"volume":759,"transactions":9,"vwap":750},"2026-05-27",27.546,-0.9,732200,{"date":761,"open":762,"high":89,"low":763,"close":89,"change":449,"percent_change":764,"volume":765,"transactions":9,"vwap":89},"2026-05-26",27.57,27.557,1.46,631200,{"date":767,"open":696,"high":768,"low":769,"close":729,"change":91,"percent_change":770,"volume":771,"transactions":9,"vwap":729},"2026-05-22",27.52,27.352,0.51,329300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":671,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-05-21",27.11,27.319,26.94,27.3,-0.33,433500,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-05-20",27.08,27.39,26.875,0.46,1.71,554500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":135,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-05-19",26.89,27.07,26.85,26.93,-0.63,548700,{"date":797,"open":791,"high":798,"low":799,"close":800,"change":440,"percent_change":264,"volume":801,"transactions":9,"vwap":800},"2026-05-18",27.155,26.932,27.1,487200,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-15",27.14,27.01,27.040001,-0.19,-0.7,441400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":91,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-14",27.19,27.27,27.12,27.23,0.52,431400,{"date":819,"open":812,"high":812,"low":820,"close":821,"change":291,"percent_change":650,"volume":822,"transactions":9,"vwap":821},"2026-05-13",27,27.09,449000,{"date":824,"open":825,"high":826,"low":784,"close":812,"change":341,"percent_change":359,"volume":827,"transactions":9,"vwap":812},"2026-05-12",27.17,27.195,428400,{"date":829,"open":746,"high":746,"low":812,"close":830,"change":633,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-11",27.25,-0.4,772400,{"date":834,"open":835,"high":768,"low":836,"close":837,"change":60,"percent_change":739,"volume":838,"transactions":9,"vwap":837},"2026-05-08",27.49,27.304,27.36,567200,{"date":840,"open":841,"high":841,"low":830,"close":842,"change":831,"percent_change":485,"volume":843,"transactions":9,"vwap":842},"2026-05-07",27.76,27.32,617200,{"date":845,"open":846,"high":847,"low":690,"close":725,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":725},"2026-05-06",27.68,27.795,0.31,1.13,822400,{"date":852,"open":842,"high":853,"low":812,"close":854,"change":207,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-05",27.43,27.41,0.92,684100,{"date":858,"open":842,"high":853,"low":791,"close":859,"change":369,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-04",27.16,-0.59,513300,{"date":863,"open":750,"high":750,"low":751,"close":842,"change":807,"percent_change":226,"volume":864,"transactions":9,"vwap":842},"2026-05-01",464900,{"date":866,"open":867,"high":868,"low":859,"close":868,"change":739,"percent_change":331,"volume":869,"transactions":9,"vwap":868},"2026-04-30",27.34,27.51,572500,{"date":871,"open":746,"high":872,"low":859,"close":837,"change":320,"percent_change":873,"volume":874,"transactions":9,"vwap":837},"2026-04-29",27.415,-0.04,608700,{"date":876,"open":877,"high":762,"low":842,"close":696,"change":348,"percent_change":218,"volume":878,"transactions":9,"vwap":696},"2026-04-28",27.5,487900,{"date":880,"open":881,"high":882,"low":883,"close":881,"change":311,"percent_change":312,"volume":884,"transactions":9,"vwap":881},"2026-04-27",27.61,27.657,27.442,808100,{"date":886,"open":881,"high":887,"low":888,"close":750,"change":644,"percent_change":889,"volume":890,"transactions":9,"vwap":750},"2026-04-24",27.65,27.485,0.44,1336500,{"date":892,"open":710,"high":690,"low":893,"close":737,"change":22,"percent_change":23,"volume":894,"transactions":9,"vwap":737},"2026-04-23",27.2,3331600,{"date":896,"open":897,"high":898,"low":899,"close":768,"change":440,"percent_change":264,"volume":900,"transactions":9,"vwap":768},"2026-04-22",27.58,27.63,27.45,530000,{"date":902,"open":724,"high":846,"low":745,"close":743,"change":369,"percent_change":578,"volume":903,"transactions":9,"vwap":743},"2026-04-21",416500,{"date":905,"open":881,"high":846,"low":768,"close":906,"change":59,"percent_change":60,"volume":907,"transactions":9,"vwap":906},"2026-04-20",27.62,599700,{"date":909,"open":910,"high":723,"low":911,"close":881,"change":585,"percent_change":912,"volume":913,"transactions":9,"vwap":881},"2026-04-17",27.42,27.28,1.66,396600,{"date":915,"open":813,"high":916,"low":917,"close":859,"change":752,"percent_change":918,"volume":919,"transactions":9,"vwap":859},"2026-04-16",27.275,27.13,-0.44,404000,{"date":921,"open":837,"high":837,"low":774,"close":911,"change":22,"percent_change":23,"volume":922,"transactions":9,"vwap":911},"2026-04-15",370000,{"date":924,"open":815,"high":736,"low":925,"close":926,"change":158,"percent_change":449,"volume":927,"transactions":9,"vwap":926},"2026-04-14",27.185,27.33,371900,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":590,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-13",26.86,27.22,26.77,1.26,599900,{"date":936,"open":800,"high":800,"low":937,"close":938,"change":359,"percent_change":349,"volume":939,"transactions":9,"vwap":938},"2026-04-10",26.848,26.88,308300,{"date":941,"open":942,"high":800,"low":943,"close":800,"change":731,"percent_change":71,"volume":944,"transactions":9,"vwap":800},"2026-04-09",26.82,26.75,540900,{"date":946,"open":947,"high":793,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-08",26.62,26.84,0.885,3.41,640900,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":291,"volume":958,"transactions":9,"vwap":955},"2026-04-07",25.88,25.955,25.73,-0.025,1622000,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-06",25.72,25.985,25.98,0.24,0.93,423900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":320,"percent_change":873,"volume":973,"transactions":9,"vwap":972},"2026-04-02",25.46,25.86,25.31,25.74,297900,{"date":975,"open":956,"high":954,"low":976,"close":977,"change":441,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-01",25.62,25.75,0.78,513200,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-03-31",25.1,25.55,25.059999,0.67,2.69,477600,{"date":989,"open":990,"high":990,"low":26,"close":991,"change":291,"percent_change":831,"volume":992,"transactions":9,"vwap":991},"2026-03-30",25.26,24.88,460700,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":918,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-27",25.33,24.9,24.98,-1.73,399200,{"date":1001,"open":1002,"high":956,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-26",25.7,25.355,25.42,-0.61,-2.34,693400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":59,"percent_change":60,"volume":1014,"transactions":9,"vwap":1013},"2026-03-25",26.2,26.229,25.84,26.030001,986000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":312,"percent_change":70,"volume":1021,"transactions":9,"vwap":1020},"2026-03-24",25.81,26.119,25.71,26.02,302400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":70,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-23",26.1,26.28,25.93,25.95,1.05,515500,{"date":1031,"open":954,"high":1032,"low":1033,"close":1034,"change":359,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-20",25.92,25.48,25.68,-0.85,745900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":609,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-19",25.65,26.01,25.53,25.9,0.39,670700,{"date":1046,"open":1013,"high":1047,"low":1048,"close":1049,"change":217,"percent_change":236,"volume":1050,"transactions":9,"vwap":1049},"2026-03-18",26.13,25.785,25.8,419700,{"date":1052,"open":1032,"high":1053,"low":1032,"close":1054,"change":264,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-17",26.14,26.049999,0.85,381900,{"date":1058,"open":1059,"high":1060,"low":956,"close":1061,"change":964,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-16",25.87,26,25.83,0.94,774300,{"date":1065,"open":1012,"high":955,"low":1066,"close":1067,"change":1068,"percent_change":596,"volume":1069,"transactions":9,"vwap":1067},"2026-03-13",25.54,25.59,-0.08,514400,{"date":1071,"open":1027,"high":1027,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-12",25.63,25.67,-0.47,-1.8,430900,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1053,"change":873,"percent_change":185,"volume":1081,"transactions":9,"vwap":1053},"2026-03-11",26.21,25.982,434400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":302,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-10",26.25,26.517,26.059999,26.18,-0.27,478300,{"date":1091,"open":1092,"high":1025,"low":1093,"close":1084,"change":620,"percent_change":502,"volume":1094,"transactions":9,"vwap":1084},"2026-03-09",25.82,25.462,949400,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1086,"change":518,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1086},"2026-03-06",26.39,25.89,-2.1,632800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":947,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":947},"2026-03-05",26.79,26.809,26.37,-0.23,-0.86,684200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":792,"change":620,"percent_change":1114,"volume":1115,"transactions":9,"vwap":792},"2026-03-04",26.83,26.895,26.63,0.71,540100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-03",26.64,26.74,26.235,26.66,-0.35,-1.3,706000,{"date":1126,"open":792,"high":774,"low":1127,"close":805,"change":873,"percent_change":185,"volume":1128,"transactions":9,"vwap":805},"2026-03-02",26.68,531000,{"date":1130,"open":859,"high":859,"low":1131,"close":1132,"change":778,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-02-27",26.87,27.049999,-1.21,557700,{"date":1136,"open":926,"high":743,"low":800,"close":1137,"change":158,"percent_change":449,"volume":1138,"transactions":9,"vwap":1137},"2026-02-26",27.38,645300,{"date":1140,"open":830,"high":813,"low":821,"close":813,"change":146,"percent_change":1055,"volume":1141,"transactions":9,"vwap":813},"2026-02-25",618100,{"date":1143,"open":1131,"high":1144,"low":1145,"close":806,"change":964,"percent_change":1146,"volume":1147,"transactions":9,"vwap":806},"2026-02-24",27.084999,26.71,0.9,789000,{"date":1149,"open":911,"high":751,"low":1118,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-02-23",26.8,-0.53,-1.94,1628300,{"date":1155,"open":820,"high":926,"low":1156,"close":926,"change":49,"percent_change":1157,"volume":1158,"transactions":9,"vwap":926},"2026-02-20",26.98,0.33,370200,{"date":1160,"open":931,"high":1161,"low":805,"close":1161,"change":752,"percent_change":918,"volume":1162,"transactions":9,"vwap":1161},"2026-02-19",27.24,326700,{"date":1164,"open":815,"high":854,"low":1165,"close":837,"change":441,"percent_change":1166,"volume":1167,"transactions":9,"vwap":837},"2026-02-18",27.162,0.74,583400,{"date":1169,"open":1170,"high":1171,"low":1131,"close":859,"change":644,"percent_change":889,"volume":1172,"transactions":9,"vwap":859},"2026-02-17",27.059999,27.175,441500,{"date":1174,"open":1132,"high":1175,"low":1176,"close":806,"change":510,"percent_change":985,"volume":1177,"transactions":9,"vwap":806},"2026-02-13",27.125,26.835,645200,{"date":1179,"open":910,"high":1180,"low":1103,"close":930,"change":82,"percent_change":1181,"volume":1182,"transactions":9,"vwap":930},"2026-02-12",27.489,-1.68,404500,{"date":1184,"open":1137,"high":768,"low":812,"close":842,"change":157,"percent_change":158,"volume":1185,"transactions":9,"vwap":842},"2026-02-11",447300,{"date":1187,"open":910,"high":910,"low":893,"close":1188,"change":302,"percent_change":175,"volume":1189,"transactions":9,"vwap":1188},"2026-02-10",27.29,546000,{"date":1191,"open":899,"high":743,"low":1192,"close":837,"change":671,"percent_change":778,"volume":1193,"transactions":9,"vwap":837},"2026-02-09",27.285,380800,{"date":1195,"open":813,"high":888,"low":1196,"close":899,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":899},"2026-02-06",27.215,0.57,2.12,417600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":938,"change":81,"percent_change":527,"volume":1205,"transactions":9,"vwap":938},"2026-02-05",26.9,27.030001,26.72,1462800,{"date":1207,"open":1161,"high":1161,"low":1103,"close":805,"change":1068,"percent_change":1208,"volume":1209,"transactions":9,"vwap":805},"2026-02-04",-0.3,558500,{"date":1211,"open":899,"high":899,"low":1131,"close":821,"change":1122,"percent_change":1212,"volume":1213,"transactions":9,"vwap":821},"2026-02-03",-1.28,649000,{"date":1215,"open":814,"high":899,"low":800,"close":729,"change":848,"percent_change":1216,"volume":1217,"transactions":9,"vwap":729},"2026-02-02",1.14,463500,{"date":1219,"open":762,"high":762,"low":1220,"close":917,"change":292,"percent_change":1221,"volume":1222,"transactions":9,"vwap":917},"2026-01-30",26.99,-1.24,552700,{"date":1224,"open":737,"high":1225,"low":782,"close":737,"change":264,"percent_change":147,"volume":1226,"transactions":9,"vwap":737},"2026-01-29",27.505,680200,{"date":1228,"open":830,"high":736,"low":1229,"close":830,"change":440,"percent_change":264,"volume":1230,"transactions":9,"vwap":830},"2026-01-28",27.18,517400,{"date":1232,"open":931,"high":931,"low":1233,"close":812,"change":609,"percent_change":474,"volume":1234,"transactions":9,"vwap":812},"2026-01-27",27.094999,552500,{"date":1236,"open":805,"high":774,"low":1237,"close":821,"change":510,"percent_change":985,"volume":1238,"transactions":9,"vwap":821},"2026-01-26",26.913,457700,{"date":1240,"open":774,"high":774,"low":1241,"close":1242,"change":807,"percent_change":808,"volume":1243,"transactions":9,"vwap":1242},"2026-01-23",26.774,26.91,694100,{"date":1245,"open":867,"high":867,"low":1203,"close":800,"change":1068,"percent_change":273,"volume":1246,"transactions":9,"vwap":800},"2026-01-22",683700,{"date":1248,"open":1111,"high":813,"low":1111,"close":1229,"change":207,"percent_change":965,"volume":1249,"transactions":9,"vwap":1229},"2026-01-21",583300,{"date":1251,"open":820,"high":815,"low":1112,"close":793,"change":1074,"percent_change":1252,"volume":1253,"transactions":9,"vwap":793},"2026-01-20",-1.72,532500,{"date":1255,"open":696,"high":710,"low":751,"close":746,"change":301,"percent_change":302,"volume":1256,"transactions":9,"vwap":746},"2026-01-16",728800,{"date":1258,"open":696,"high":1259,"low":837,"close":910,"change":166,"percent_change":1260,"volume":1261,"transactions":9,"vwap":910},"2026-01-15",27.545,1.03,501100,{"date":1263,"open":800,"high":804,"low":1264,"close":804,"change":245,"percent_change":245,"volume":1265,"transactions":9,"vwap":804},"2026-01-14",26.945,498900,{"date":1267,"open":746,"high":746,"low":1268,"close":804,"change":23,"percent_change":1269,"volume":1270,"transactions":9,"vwap":804},"2026-01-13",27.065001,-0.66,457600,{"date":1272,"open":830,"high":1273,"low":1274,"close":842,"change":341,"percent_change":359,"volume":1275,"transactions":9,"vwap":842},"2026-01-12",27.335,27.145,788000,{"date":1277,"open":837,"high":729,"low":931,"close":1137,"change":441,"percent_change":1166,"volume":1278,"transactions":9,"vwap":1137},"2026-01-09",523300,{"date":1280,"open":805,"high":931,"low":1281,"close":1229,"change":109,"percent_change":511,"volume":1282,"transactions":9,"vwap":1229},"2026-01-08",26.976,618700,{"date":1284,"open":751,"high":751,"low":1285,"close":805,"change":1088,"percent_change":1286,"volume":1287,"transactions":9,"vwap":805},"2026-01-07",26.975,-0.99,1021900,{"date":1289,"open":1220,"high":911,"low":1290,"close":911,"change":253,"percent_change":1291,"volume":1292,"transactions":9,"vwap":911},"2026-01-06",26.97,1.11,1515400,{"date":1294,"open":1295,"high":791,"low":1295,"close":1156,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1156},"2026-01-05",26.5,0.5,1.89,514100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":964,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-02",26.43,26.49,26.245,26.48,0.91,769300,{"date":1308,"open":1304,"high":1309,"low":1310,"close":1311,"change":348,"percent_change":176,"volume":1312,"transactions":9,"vwap":1311},"2025-12-31",26.498,26.22,26.24,536400,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1304,"change":302,"percent_change":175,"volume":1317,"transactions":9,"vwap":1304},"2025-12-30",26.59,26.45,439400,{"date":1319,"open":1118,"high":1320,"low":1321,"close":1322,"change":752,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-29",26.654,26.479,26.55,-0.45,310100,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":245,"percent_change":245,"volume":1330,"transactions":9,"vwap":1329},"2025-12-26",26.7,26.6,26.67,480500,{"date":1332,"open":1118,"high":1333,"low":1334,"close":1329,"change":165,"percent_change":253,"volume":1335,"transactions":9,"vwap":1329},"2025-12-24",26.706,26.558,251500,{"date":1337,"open":1315,"high":1338,"low":1339,"close":1315,"change":301,"percent_change":1068,"volume":1340,"transactions":9,"vwap":1315},"2025-12-23",26.622,26.54,400500,{"date":1342,"open":1343,"high":1344,"low":1295,"close":1345,"change":264,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-22",26.56,26.634,26.61,0.83,649800,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1097,"change":411,"percent_change":1296,"volume":1352,"transactions":9,"vwap":1097},"2025-12-19",26.17,26.47,740200,{"date":1354,"open":1355,"high":1301,"low":1356,"close":1357,"change":109,"percent_change":621,"volume":843,"transactions":9,"vwap":1357},"2025-12-18",26.33,26.156,26.26,{"date":1359,"open":1360,"high":1097,"low":1361,"close":1362,"change":348,"percent_change":176,"volume":1363,"transactions":9,"vwap":1362},"2025-12-17",26.34,26.070999,26.09,527000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1355,"change":23,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1355},"2025-12-16",26.51,26.52,26.214,-0.68,442400,{"date":1372,"open":1322,"high":947,"low":1373,"close":1366,"change":49,"percent_change":590,"volume":1374,"transactions":9,"vwap":1366},"2025-12-15",26.44,386800,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1122,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-12-12",26.69,26.335,26.42,-1.31,380400,{"date":1383,"open":1339,"high":932,"low":1339,"close":932,"change":264,"percent_change":1346,"volume":1384,"transactions":9,"vwap":932},"2025-12-11",474100,{"date":1386,"open":1387,"high":1328,"low":1388,"close":1322,"change":449,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1322},"2025-12-10",26.19,26.15,1.53,561500,{"date":1392,"open":1053,"high":1393,"low":1394,"close":1388,"change":245,"percent_change":245,"volume":1395,"transactions":9,"vwap":1388},"2025-12-09",26.27,26.11,464800,{"date":1397,"open":1360,"high":1360,"low":1362,"close":1388,"change":291,"percent_change":634,"volume":1398,"transactions":9,"vwap":1388},"2025-12-08",311100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1084,"change":394,"percent_change":620,"volume":1404,"transactions":9,"vwap":1084},"2025-12-05",26.23,26.29,26.175,371400,{"date":1406,"open":1407,"high":1408,"low":1394,"close":1010,"change":440,"percent_change":146,"volume":1409,"transactions":9,"vwap":1010},"2025-12-04",26.16,26.255,316100,{"date":1411,"open":1027,"high":1053,"low":1042,"close":1053,"change":264,"percent_change":1055,"volume":1412,"transactions":9,"vwap":1053},"2025-12-03",642000,{"date":1414,"open":1098,"high":1415,"low":1416,"close":1032,"change":510,"percent_change":662,"volume":1417,"transactions":9,"vwap":1032},"2025-12-02",25.99,25.737,917000,{"date":1419,"open":1420,"high":1032,"low":1420,"close":972,"change":752,"percent_change":82,"volume":1421,"transactions":9,"vwap":972},"2025-12-01",25.52,2521900,{"date":1423,"open":970,"high":1098,"low":1424,"close":970,"change":394,"percent_change":620,"volume":1425,"transactions":9,"vwap":970},"2025-11-28",25.77,264300,{"date":1427,"open":961,"high":1059,"low":1002,"close":1017,"change":644,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1017},"2025-11-26",0.47,450300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-11-25",25.41,25.725,25.32,25.69,0.38,1.5,465100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":971,"change":330,"percent_change":1444,"volume":1445,"transactions":9,"vwap":971},"2025-11-24",25.23,25.38,25.12,0.64,553400,{"date":1447,"open":1448,"high":1449,"low":26,"close":1450,"change":166,"percent_change":849,"volume":1451,"transactions":9,"vwap":1450},"2025-11-21",24.79,25.315,25.15,279700,{"date":1453,"open":1454,"high":1067,"low":1455,"close":1456,"change":596,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-20",25.37,24.85,24.87,-1.23,607400,{"date":1460,"open":1461,"high":1434,"low":1461,"close":1462,"change":165,"percent_change":50,"volume":1463,"transactions":9,"vwap":1462},"2025-11-19",25.030001,25.18,618900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":982,"change":671,"percent_change":1469,"volume":1470,"transactions":9,"vwap":982},"2025-11-18",25.13,25.24,24.932,-0.36,328800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":634,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-17",25.57,25.607,25.084,25.19,-1.49,369300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1473,"change":291,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1473},"2025-11-14",25.5,25.685,25.39,-0.39,385100,{"date":1487,"open":1060,"high":1060,"low":1488,"close":1073,"change":292,"percent_change":1380,"volume":1489,"transactions":9,"vwap":1073},"2025-11-13",25.601,637300,{"date":1491,"open":1032,"high":1492,"low":1493,"close":1040,"change":644,"percent_change":785,"volume":1494,"transactions":9,"vwap":1040},"2025-11-12",26.035,25.91,411400,{"date":1496,"open":1493,"high":1497,"low":1424,"close":1098,"change":60,"percent_change":739,"volume":1498,"transactions":9,"vwap":1098},"2025-11-11",25.94,426600,{"date":1500,"open":1061,"high":1501,"low":1502,"close":1503,"change":441,"percent_change":978,"volume":1504,"transactions":9,"vwap":1503},"2025-11-10",25.899,25.61,25.85,450500,{"date":1506,"open":1420,"high":1039,"low":1507,"close":1039,"change":158,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1039},"2025-11-07",25.28,0.43,874900,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1066,"change":217,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1066},"2025-11-06",25.79,25.425,-0.97,929400,{"date":1517,"open":1067,"high":1518,"low":1473,"close":1512,"change":264,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1512},"2025-11-05",25.889,0.86,360000,{"date":1522,"open":1041,"high":1523,"low":969,"close":1473,"change":1068,"percent_change":596,"volume":1524,"transactions":9,"vwap":1473},"2025-11-04",25.66,498000,{"date":1526,"open":977,"high":977,"low":1527,"close":1039,"change":301,"percent_change":1068,"volume":1528,"transactions":9,"vwap":1039},"2025-11-03",25.439,453500,{"date":1530,"open":956,"high":956,"low":1481,"close":1073,"change":1068,"percent_change":596,"volume":1531,"transactions":9,"vwap":1073},"2025-10-31",384500,{"date":1533,"open":961,"high":1497,"low":1534,"close":977,"change":633,"percent_change":753,"volume":1535,"transactions":9,"vwap":977},"2025-10-30",25.706,459200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":970,"change":873,"percent_change":185,"volume":1541,"transactions":9,"vwap":970},"2025-10-29",25.96,26.08,25.753,392100,{"date":1543,"open":1060,"high":1362,"low":1544,"close":1042,"change":752,"percent_change":82,"volume":1545,"transactions":9,"vwap":1042},"2025-10-28",25.851,316700,{"date":1547,"open":963,"high":1548,"low":1042,"close":1020,"change":264,"percent_change":1055,"volume":1549,"transactions":9,"vwap":1020},"2025-10-27",26.040001,353600,{"date":1551,"open":1059,"high":1493,"low":977,"close":1049,"change":165,"percent_change":848,"volume":1552,"transactions":9,"vwap":1049},"2025-10-24",406500,{"date":1554,"open":1555,"high":956,"low":1555,"close":961,"change":330,"percent_change":511,"volume":1556,"transactions":9,"vwap":961},"2025-10-23",25.56,412900,{"date":1558,"open":972,"high":972,"low":1442,"close":1555,"change":81,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1555},"2025-10-22",-0.51,345400,{"date":1562,"open":1066,"high":1019,"low":1563,"close":1435,"change":341,"percent_change":1106,"volume":1564,"transactions":9,"vwap":1435},"2025-10-21",25.455,540300,{"date":1566,"open":1567,"high":1568,"low":1567,"close":977,"change":590,"percent_change":1569,"volume":1570,"transactions":9,"vwap":977},"2025-10-20",25.51,25.766,1.34,320800,{"date":1572,"open":1434,"high":1573,"low":1574,"close":1432,"change":644,"percent_change":1428,"volume":1575,"transactions":9,"vwap":1432},"2025-10-17",25.44,25.217,694800,{"date":1577,"open":1072,"high":1072,"low":1578,"close":1579,"change":235,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-16",25.155,25.29,-1.1,876300,{"date":1583,"open":1424,"high":1424,"low":1584,"close":1473,"change":301,"percent_change":1068,"volume":1585,"transactions":9,"vwap":1473},"2025-10-15",25.36,248300,{"date":1587,"open":1588,"high":1019,"low":1441,"close":1067,"change":510,"percent_change":1114,"volume":1589,"transactions":9,"vwap":1067},"2025-10-14",25.35,746900,{"date":1591,"open":1592,"high":1573,"low":1593,"close":1432,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1432},"2025-10-13",25.3,25.25,0.41,1.64,361600,{"date":1598,"open":956,"high":972,"low":1599,"close":1600,"change":1369,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-10",24.99,25,-2.65,489000,{"date":1604,"open":1503,"high":1059,"low":1502,"close":1034,"change":185,"percent_change":578,"volume":1605,"transactions":9,"vwap":1034},"2025-10-09",483300,{"date":1607,"open":1032,"high":1032,"low":1608,"close":1061,"change":320,"percent_change":873,"volume":1609,"transactions":9,"vwap":1061},"2025-10-08",25.711,480000,{"date":1611,"open":1362,"high":1362,"low":1612,"close":1012,"change":359,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1012},"2025-10-07",25.76,-0.84,1108000,{"date":1616,"open":1040,"high":1617,"low":1027,"close":1086,"change":440,"percent_change":146,"volume":1618,"transactions":9,"vwap":1086},"2025-10-06",26.117,330400,{"date":1620,"open":1060,"high":1350,"low":1538,"close":1060,"change":394,"percent_change":620,"volume":1621,"transactions":9,"vwap":1060},"2025-10-03",352800,{"date":1623,"open":1042,"high":1027,"low":977,"close":1027,"change":91,"percent_change":402,"volume":1624,"transactions":9,"vwap":1027},"2025-10-02",447400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1017,"change":873,"percent_change":185,"volume":1630,"transactions":9,"vwap":1017},"2025-10-01",25.78,25.833,25.695,393400,{"date":1632,"open":1493,"high":1538,"low":1482,"close":1503,"change":301,"percent_change":1068,"volume":1633,"transactions":9,"vwap":1503},"2025-09-30",472300,{"date":1635,"open":1060,"high":1060,"low":1049,"close":1059,"change":311,"percent_change":165,"volume":1636,"transactions":9,"vwap":1059},"2025-09-29",335600,{"date":1638,"open":1639,"high":954,"low":1639,"close":1503,"change":207,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1503},"2025-09-26",25.58,0.98,812400,{"date":1643,"open":972,"high":972,"low":1644,"close":1645,"change":292,"percent_change":1380,"volume":1646,"transactions":9,"vwap":1645},"2025-09-25",25.47,25.6,615800,{"date":1648,"open":1059,"high":1350,"low":1092,"close":1497,"change":394,"percent_change":620,"volume":1649,"transactions":9,"vwap":1497},"2025-09-24",420700,{"date":1651,"open":1042,"high":1548,"low":1092,"close":1098,"change":311,"percent_change":165,"volume":1652,"transactions":9,"vwap":1098},"2025-09-23",446400,{"date":1654,"open":1059,"high":1042,"low":972,"close":1059,"change":245,"percent_change":245,"volume":1655,"transactions":9,"vwap":1059},"2025-09-22",500700,{"date":1657,"open":1497,"high":1497,"low":961,"close":1059,"change":59,"percent_change":60,"volume":1658,"transactions":9,"vwap":1059},"2025-09-19",421000,{"date":1660,"open":1512,"high":1661,"low":1629,"close":970,"change":964,"percent_change":1062,"volume":1662,"transactions":9,"vwap":970},"2025-09-18",25.908,518300,{"date":1664,"open":1473,"high":1061,"low":1665,"close":976,"change":644,"percent_change":1428,"volume":1666,"transactions":9,"vwap":976},"2025-09-17",25.45,552400,{"date":1668,"open":1034,"high":1034,"low":1454,"close":1481,"change":341,"percent_change":1106,"volume":1669,"transactions":9,"vwap":1481},"2025-09-16",295000,{"date":1671,"open":1672,"high":1034,"low":1673,"close":1555,"change":341,"percent_change":1106,"volume":1674,"transactions":9,"vwap":1555},"2025-09-15",25.64,25.541,601200,{"date":1676,"open":972,"high":972,"low":1645,"close":976,"change":196,"percent_change":370,"volume":1677,"transactions":9,"vwap":976},"2025-09-12",348900,{"date":1679,"open":1680,"high":1017,"low":1033,"close":1612,"change":50,"percent_change":933,"volume":1253,"transactions":9,"vwap":1612},"2025-09-11",25.49,{"date":1682,"open":1066,"high":1066,"low":1683,"close":1573,"change":873,"percent_change":369,"volume":1684,"transactions":9,"vwap":1573},"2025-09-10",25.331,756500,{"date":1686,"open":976,"high":976,"low":1432,"close":1033,"change":302,"percent_change":1088,"volume":1687,"transactions":9,"vwap":1033},"2025-09-09",884600,{"date":1689,"open":1672,"high":1672,"low":1690,"close":983,"change":245,"percent_change":245,"volume":1691,"transactions":9,"vwap":983},"2025-09-08",25.445,2073200,{"date":1693,"open":1002,"high":1694,"low":1004,"close":983,"change":671,"percent_change":1122,"volume":1695,"transactions":9,"vwap":983},"2025-09-05",25.748,273500,{"date":1697,"open":1584,"high":1672,"low":1434,"close":1672,"change":1698,"percent_change":1216,"volume":1699,"transactions":9,"vwap":1672},"2025-09-04",0.29,588100,{"date":1701,"open":1588,"high":1442,"low":1702,"close":1588,"change":157,"percent_change":644,"volume":1703,"transactions":9,"vwap":1588},"2025-09-03",25.21,383800,{"date":1705,"open":971,"high":1434,"low":1706,"close":1434,"change":81,"percent_change":1559,"volume":1707,"transactions":9,"vwap":1434},"2025-09-02",25.08,342900,{"date":1709,"open":1680,"high":1041,"low":1003,"close":1665,"change":341,"percent_change":348,"volume":1710,"transactions":9,"vwap":1665},"2025-08-29",634100,{"date":1712,"open":1067,"high":1067,"low":1454,"close":1567,"change":60,"percent_change":330,"volume":1713,"transactions":9,"vwap":1567},"2025-08-28",446200,{"date":1715,"open":1004,"high":1567,"low":1716,"close":1644,"change":60,"percent_change":330,"volume":1717,"transactions":9,"vwap":1644},"2025-08-27",25.385,305100,{"date":1719,"open":1442,"high":1665,"low":1720,"close":1721,"change":311,"percent_change":165,"volume":1722,"transactions":9,"vwap":1721},"2025-08-26",25.195,25.43,498400,{"date":1724,"open":1665,"high":969,"low":1725,"close":1432,"change":302,"percent_change":1088,"volume":1726,"transactions":9,"vwap":1432},"2025-08-25",25.371,305400,{"date":1728,"open":1476,"high":1729,"low":1730,"close":1033,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1033},"2025-08-22",25.525,25.115,0.49,1.96,446000,{"date":1735,"open":1736,"high":984,"low":1737,"close":1599,"change":217,"percent_change":1286,"volume":1738,"transactions":9,"vwap":1599},"2025-08-21",25.01,24.886,415400,{"date":1740,"open":1741,"high":971,"low":1450,"close":1467,"change":321,"percent_change":752,"volume":1742,"transactions":9,"vwap":1467},"2025-08-20",25.265,451100,{"date":1744,"open":1476,"high":1454,"low":1745,"close":1746,"change":49,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-08-19",25.184,25.27,0.36,299100,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1462,"change":59,"percent_change":60,"volume":1753,"transactions":9,"vwap":1462},"2025-08-18",25.22,25.11,341400,{"date":1755,"open":1033,"high":1033,"low":1756,"close":1757,"change":175,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-08-15",25.16,25.17,-1.02,422600,{"date":1761,"open":1721,"high":1690,"low":1762,"close":1721,"change":302,"percent_change":1088,"volume":1763,"transactions":9,"vwap":1721},"2025-08-14",25.285,521000,{"date":1765,"open":1584,"high":1481,"low":1766,"close":1481,"change":731,"percent_change":1260,"volume":1767,"transactions":9,"vwap":1481},"2025-08-13",25.275,564600,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1467,"change":50,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1467},"2025-08-12",24.97,25.246,1.28,485600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":245,"percent_change":245,"volume":919,"transactions":9,"vwap":1779},"2025-08-11",24.93,25.049999,24.86,24.92,{"date":1781,"open":1782,"high":1783,"low":26,"close":1779,"change":510,"percent_change":502,"volume":1784,"transactions":9,"vwap":1779},"2025-08-08",24.78,24.94,580000,{"date":1786,"open":1777,"high":1777,"low":1787,"close":1788,"change":752,"percent_change":527,"volume":1789,"transactions":9,"vwap":1788},"2025-08-07",24.67,24.74,488000,{"date":1791,"open":26,"high":996,"low":1792,"close":1778,"change":49,"percent_change":1747,"volume":1793,"transactions":9,"vwap":1778},"2025-08-06",24.73,345200,{"date":1795,"open":991,"high":991,"low":1796,"close":26,"change":22,"percent_change":225,"volume":1797,"transactions":9,"vwap":26},"2025-08-05",24.629,433400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1436,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-08-04",24.61,24.82,24.545,1.55,328400,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":235,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-08-01",24.6,24.21,24.44,-1.13,708800,{"date":1813,"open":1456,"high":997,"low":1814,"close":1815,"change":291,"percent_change":831,"volume":1816,"transactions":9,"vwap":1815},"2025-07-31",24.655,24.72,847600,{"date":1818,"open":1599,"high":1736,"low":1819,"close":1801,"change":135,"percent_change":1369,"volume":1820,"transactions":9,"vwap":1801},"2025-07-30",24.7,545200,{"date":1822,"open":1757,"high":1757,"low":1823,"close":1599,"change":301,"percent_change":1068,"volume":1824,"transactions":9,"vwap":1599},"2025-07-29",24.95,306500,{"date":1826,"open":1756,"high":1756,"low":1783,"close":1736,"change":22,"percent_change":225,"volume":1827,"transactions":9,"vwap":1736},"2025-07-28",405100,{"date":1829,"open":1830,"high":984,"low":1779,"close":984,"change":609,"percent_change":449,"volume":1044,"transactions":9,"vwap":984},"2025-07-25",25.040001,{"date":1832,"open":1833,"high":1833,"low":1823,"close":1834,"change":1068,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-07-24",25.07,24.96,-0.32,446900,{"date":1838,"open":1830,"high":1830,"low":1839,"close":1830,"change":644,"percent_change":557,"volume":1840,"transactions":9,"vwap":1830},"2025-07-23",24.89,364800,{"date":1842,"open":1782,"high":1843,"low":1792,"close":1779,"change":91,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1779},"2025-07-22",24.935,0.56,374800,{"date":1847,"open":1801,"high":1776,"low":1848,"close":1782,"change":321,"percent_change":752,"volume":1849,"transactions":9,"vwap":1782},"2025-07-21",24.76,330600,{"date":1851,"open":991,"high":1839,"low":1852,"close":1853,"change":157,"percent_change":644,"volume":1854,"transactions":9,"vwap":1853},"2025-07-18",24.731,24.81,282300,{"date":1856,"open":1800,"high":1857,"low":1800,"close":1782,"change":411,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1782},"2025-07-17",24.8,0.53,422300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":609,"percent_change":1594,"volume":1866,"transactions":9,"vwap":1865},"2025-07-16",24.63,24.704,24.35,24.65,443200,{"date":1868,"open":1599,"high":1599,"low":1869,"close":1870,"change":634,"percent_change":1871,"volume":1076,"transactions":9,"vwap":1870},"2025-07-15",24.54,24.55,-1.52,{"date":1873,"open":996,"high":1783,"low":1853,"close":1776,"change":60,"percent_change":330,"volume":1874,"transactions":9,"vwap":1776},"2025-07-14",403200,{"date":1876,"open":1599,"high":1599,"low":1877,"close":1839,"change":135,"percent_change":1369,"volume":1753,"transactions":9,"vwap":1839},"2025-07-11",24.855,{"date":1879,"open":1880,"high":1466,"low":1776,"close":984,"change":165,"percent_change":50,"volume":1881,"transactions":9,"vwap":984},"2025-07-10",25.02,521400,{"date":1883,"open":1830,"high":1884,"low":1778,"close":997,"change":312,"percent_change":166,"volume":1885,"transactions":9,"vwap":997},"2025-07-09",25.045,395500,{"date":1887,"open":1779,"high":1600,"low":1778,"close":1888,"change":394,"percent_change":441,"volume":1889,"transactions":9,"vwap":1888},"2025-07-08",24.91,640600,{"date":1891,"open":1779,"high":1777,"low":1792,"close":1778,"change":23,"percent_change":283,"volume":1892,"transactions":9,"vwap":1778},"2025-07-07",1260200,{"date":1894,"open":1880,"high":1895,"low":1880,"close":1830,"change":312,"percent_change":166,"volume":1896,"transactions":9,"vwap":1830},"2025-07-03",25.09,265900,{"date":1898,"open":1770,"high":1770,"low":1899,"close":1770,"change":311,"percent_change":165,"volume":1900,"transactions":9,"vwap":1770},"2025-07-02",24.808,609800,{"date":1902,"open":1819,"high":1599,"low":1903,"close":1823,"change":964,"percent_change":71,"volume":1904,"transactions":9,"vwap":1823},"2025-07-01",24.633,658100,{"date":1906,"open":1815,"high":1792,"low":1800,"close":1907,"change":644,"percent_change":1731,"volume":1564,"transactions":9,"vwap":1907},"2025-06-30",24.71,{"date":1909,"open":1910,"high":1787,"low":1911,"close":1912,"change":609,"percent_change":1594,"volume":1913,"transactions":9,"vwap":1912},"2025-06-27",24.57,24.46,24.59,491900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":157,"percent_change":644,"volume":1919,"transactions":9,"vwap":1917},"2025-06-26",24.39,24.49,24.284,460800,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1911,"change":671,"percent_change":650,"volume":1924,"transactions":9,"vwap":1911},"2025-06-25",24.62,24.4,715200,{"date":1926,"open":1870,"high":1927,"low":1928,"close":1870,"change":441,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1870},"2025-06-24",24.58,24.43,0.82,337600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1864,"change":207,"percent_change":254,"volume":1936,"transactions":9,"vwap":1864},"2025-06-23",24.13,24.429,23.98,486300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":59,"percent_change":60,"volume":1943,"transactions":9,"vwap":1942},"2025-06-20",24.2,24.24,23.983,24.1,411800,{"date":1945,"open":1933,"high":1946,"low":1947,"close":1948,"change":59,"percent_change":60,"volume":1949,"transactions":9,"vwap":1948},"2025-06-18",24.275,24.030001,24.09,466700,{"date":1951,"open":1940,"high":1952,"low":1953,"close":1954,"change":23,"percent_change":126,"volume":1955,"transactions":9,"vwap":1954},"2025-06-17",24.288,24.040001,24.08,542000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":501,"percent_change":675,"volume":1962,"transactions":9,"vwap":1961},"2025-06-16",24.19,24.32,24.172,24.26,564000,{"date":1964,"open":1940,"high":1940,"low":1965,"close":1966,"change":217,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-06-13",23.93,24.049999,-1.03,1151600,{"date":1970,"open":1933,"high":1971,"low":1948,"close":1972,"change":245,"percent_change":245,"volume":1973,"transactions":9,"vwap":1972},"2025-06-12",24.33,24.3,2477300,{"date":1975,"open":1917,"high":1917,"low":1976,"close":1972,"change":752,"percent_change":197,"volume":1977,"transactions":9,"vwap":1972},"2025-06-11",24.23,951800,{"date":1979,"open":1980,"high":1809,"low":1981,"close":1982,"change":49,"percent_change":474,"volume":1983,"transactions":9,"vwap":1982},"2025-06-10",24.41,24.306,24.42,295100,{"date":1985,"open":1911,"high":1911,"low":1986,"close":1971,"change":320,"percent_change":873,"volume":1987,"transactions":9,"vwap":1971},"2025-06-09",24.22,216800,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":70,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-06",24.25,24.37,24.34,1.12,295500,{"date":1996,"open":1986,"high":1976,"low":1935,"close":1997,"change":321,"percent_change":752,"volume":1998,"transactions":9,"vwap":1997},"2025-06-05",24.07,234000,{"date":2000,"open":1958,"high":1976,"low":1942,"close":1942,"change":873,"percent_change":135,"volume":2001,"transactions":9,"vwap":1942},"2025-06-04",438600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":510,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-06-03",24.01,24.15,23.84,24.14,0.75,187500,{"date":2011,"open":2012,"high":1935,"low":2013,"close":2014,"change":158,"percent_change":785,"volume":2015,"transactions":9,"vwap":2014},"2025-06-02",23.79,23.695,23.96,702500,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":1068,"percent_change":778,"volume":2021,"transactions":9,"vwap":2020},"2025-05-30",23.95,23.71,23.85,426400,{"date":2023,"open":2004,"high":2004,"low":2024,"close":1965,"change":440,"percent_change":207,"volume":1374,"transactions":9,"vwap":1965},"2025-05-29",23.74,{"date":2026,"open":1933,"high":1933,"low":2006,"close":2027,"change":185,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-05-28",23.87,-0.62,279300,{"date":2031,"open":2012,"high":2032,"low":2033,"close":2034,"change":1594,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-05-27",24.059999,23.72,24.02,1.74,314700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":99,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-05-23",23.59,23.69,23.457,23.61,-0.88,311300,{"date":2046,"open":2047,"high":2048,"low":2019,"close":2049,"change":302,"percent_change":273,"volume":2050,"transactions":9,"vwap":2049},"2025-05-22",23.88,23.945,23.82,337500,{"date":2052,"open":1958,"high":2053,"low":2054,"close":2055,"change":860,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-05-21",24.235,23.86,23.89,-2.41,257100,{"date":2059,"open":1910,"high":1910,"low":1916,"close":2060,"change":1068,"percent_change":778,"volume":2061,"transactions":9,"vwap":2060},"2025-05-20",24.48,530700,{"date":2063,"open":2064,"high":1912,"low":1991,"close":2065,"change":320,"percent_change":873,"volume":2066,"transactions":9,"vwap":2065},"2025-05-19",24.38,24.56,366300,{"date":2068,"open":1917,"high":1927,"low":2069,"close":1910,"change":644,"percent_change":1731,"volume":2070,"transactions":9,"vwap":1910},"2025-05-16",24.339,328300,{"date":2072,"open":1961,"high":2073,"low":2074,"close":2073,"change":620,"percent_change":978,"volume":2075,"transactions":9,"vwap":2073},"2025-05-15",24.45,24.215,341800,{"date":2077,"open":1923,"high":1923,"low":1976,"close":1961,"change":752,"percent_change":197,"volume":2078,"transactions":9,"vwap":1961},"2025-05-14",368100,{"date":2080,"open":2064,"high":1917,"low":2081,"close":2064,"change":165,"percent_change":1157,"volume":2082,"transactions":9,"vwap":2064},"2025-05-13",24.29,654000,{"date":2084,"open":2085,"high":2085,"low":1942,"close":1972,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1972},"2025-05-12",24.36,0.69,2.92,267100,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2042,"change":873,"percent_change":135,"volume":2093,"transactions":9,"vwap":2042},"2025-05-09",23.76,23.52,304200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":166,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-05-08",23.64,23.83,23.5,23.65,1.2,282100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2104,"change":158,"percent_change":1428,"volume":2107,"transactions":9,"vwap":2104},"2025-05-07",23.37,23.636,23.19,424500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":196,"percent_change":136,"volume":2114,"transactions":9,"vwap":2113},"2025-05-06",23.25,23.4,23.15,23.26,494000,{"date":2116,"open":2117,"high":2092,"low":2118,"close":2111,"change":245,"percent_change":245,"volume":2119,"transactions":9,"vwap":2111},"2025-05-05",23.27,23.234,335000,{"date":2121,"open":2117,"high":2122,"low":2123,"close":2111,"change":1428,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2111},"2025-05-02",23.43,23.2,2.05,1233500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":245,"percent_change":245,"volume":2132,"transactions":9,"vwap":2131},"2025-05-01",23.07,23.14,22.86,22.93,360200,{"date":2134,"open":2135,"high":2136,"low":35,"close":2131,"change":1068,"percent_change":1122,"volume":2137,"transactions":9,"vwap":2131},"2025-04-30",22.68,23.13,396400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":91,"percent_change":110,"volume":2143,"transactions":9,"vwap":2141},"2025-04-29",22.85,23.01,22.695,466500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2146,"change":312,"percent_change":848,"volume":2149,"transactions":9,"vwap":2146},"2025-04-28",22.87,22.959,22.64,400400,{"date":2151,"open":2140,"high":2140,"low":2152,"close":2153,"change":23,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-04-25",22.625,22.8,-0.78,811100,{"date":39,"open":2157,"high":2158,"low":2159,"close":2158,"change":1844,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},22.42,22.98,22.41,2.5,714300,{"status":2163,"indices":2164,"watchlist":2202,"sectors":2219,"benchmarks":2265},"success",[2165,2171,2177,2183,2189,2196],{"symbol":2166,"name":2167,"price":2168,"change":2169,"pct_change":703,"is_up":11,"sparkline":2170,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2172,"name":2173,"price":2174,"change":2175,"pct_change":557,"is_up":11,"sparkline":2176,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2178,"name":2179,"price":2180,"change":2181,"pct_change":1731,"is_up":11,"sparkline":2182,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2184,"name":2185,"price":2186,"change":2187,"pct_change":585,"is_up":11,"sparkline":2188,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2190,"name":2191,"price":2192,"change":2193,"pct_change":283,"is_up":2194,"sparkline":2195,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2197,"name":2198,"price":2199,"change":1559,"pct_change":2200,"is_up":2194,"sparkline":2201,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2203,2208,2213],{"symbol":2204,"name":2205,"price":2206,"change":590,"pct_change":91,"is_up":11,"sparkline":2207,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2209,"name":2210,"price":2211,"change":1166,"pct_change":264,"is_up":11,"sparkline":2212,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2214,"name":2215,"price":2216,"change":2217,"pct_change":770,"is_up":11,"sparkline":2218,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2220,2224,2228,2232,2236,2240,2244,2248,2252,2256,2261],{"name":2221,"etf":2222,"change":1858,"price":2223,"is_up":11},"Technology","XLK",202,{"name":2225,"etf":2226,"change":964,"price":2227,"is_up":11},"Financials","XLF",54.01,{"name":2229,"etf":2230,"change":135,"price":2231,"is_up":2194},"Healthcare","XLV",167.09,{"name":2233,"etf":2234,"change":2100,"price":2235,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2237,"etf":2238,"change":1146,"price":2239,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2241,"etf":2242,"change":1428,"price":2243,"is_up":11},"Energy","XLE",63.75,{"name":2245,"etf":2246,"change":675,"price":2247,"is_up":11},"Industrials","XLI",171.58,{"name":2249,"etf":2250,"change":785,"price":2251,"is_up":11},"Materials","XLB",49.73,{"name":2253,"etf":2254,"change":680,"price":2255,"is_up":11},"Real Estate","XLRE",41.1,{"name":2257,"etf":2258,"change":2259,"price":2260,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2262,"etf":2263,"change":60,"price":2264,"is_up":11},"Comm Services","XLC",111.65,[2266,2270,2274,2278],{"ticker":2267,"name":2268,"price":2269,"change":331,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2271,"name":2272,"price":2273,"change":785,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2275,"name":2276,"price":2277,"change":557,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2279,"name":2280,"price":2281,"change":2282,"is_up":2194},"IWM","iShares Russell 2000",281.37,-0.71]