[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDIV":3,"homepage-market-summary":30,"stock-historical-SDIV":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDIV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X SuperDividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.1101,2.16,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.58,23.61,23.66,23.515,23.71,-0.13,-0.55,432023.491138,26.44,22.9,511703.39795917063,19.2,3855,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},20.2,478450,174634356.285711,15.76,"2025-04-25",[186,189,198,207,218,229,238,249,257,266,277,287,297,305,314,323,334,345,354,363,372,382,391,400,410,419,430,440,447,456,465,473,480,488,496,506,513,521,530,540,548,556,562,568,575,582,588,594,599,606,613,621,629,635,642,650,656,663,670,676,682,689,696,699,706,711,716,721,726,730,735,738,743,748,753,760,764,769,773,777,782,787,792,796,799,803,807,811,815,820,825,830,835,840,847,853,859,867,871,878,884,890,898,904,911,919,924,931,937,944,951,959,965,969,972,979,986,990,996,999,1005,1009,1012,1016,1023,1029,1032,1036,1039,1043,1048,1053,1059,1062,1065,1069,1073,1076,1081,1086,1090,1095,1100,1105,1108,1113,1117,1123,1130,1134,1138,1142,1147,1152,1157,1162,1167,1170,1175,1178,1181,1186,1190,1195,1200,1205,1208,1211,1216,1221,1227,1232,1236,1241,1245,1248,1252,1256,1259,1262,1266,1270,1273,1277,1280,1283,1287,1291,1294,1299,1303,1308,1312,1319,1324,1327,1330,1334,1337,1340,1344,1347,1352,1358,1361,1364,1367,1372,1378,1383,1388,1391,1394,1397,1400,1403,1406,1411,1415,1418,1422,1426,1430,1433,1436,1439,1442,1445,1448,1453,1457,1460,1463,1468,1473,1477,1480,1483,1487,1491,1494,1500,1505,1512,1517,1523,1527,1531,1536,1541,1545,1550,1554,1557,1560,1563,1567,1570,1573,1577,1582,1586,1589,1592,1597,1601,1604,1607,1610,1613,1617,1620,1623,1626,1629,1633,1636,1640,1643,1646,1649,1652,1655,1659,1662,1667,1671,1675,1678,1682,1687,1690,1694,1699,1704,1708,1712,1718,1724,1729,1733,1736,1739,1743,1747,1751,1755,1758,1761,1765,1768,1772,1775,1777,1781,1786,1790,1796,1802,1808,1814,1820,1825,1832,1838,1844,1849,1855,1859,1863,1869,1873,1876,1881,1887,1895,1902,1909,1915,1920,1925,1931,1936,1943,1948,1955,1962,1967,1972,1977,1980,1984,1989,1994,2000,2006,2012,2017,2024,2029,2035,2040,2045,2051,2058],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},2976,23.5792,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},23.76,23.78,23.62,0.04,0.17,426824.990662,2839,23.6837,{"date":199,"open":21,"high":190,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",23.6,23.67,0.25,1.07,788102.281897,4912,23.6665,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",23.37,23.4557,23.22,23.42,0.14,0.6,562985.502303,3464,23.3363,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",23.29,23.34,23.1,23.28,-0.09,-0.39,409671.100301,3727,23.2426,{"date":230,"open":231,"high":232,"low":209,"close":209,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",23.59,23.6699,-0.14,-0.6,386581.683803,3263,23.4781,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",23.48,23.555,23.35,23.51,-0.04,-0.17,439058.470018,3448,23.4499,{"date":250,"open":251,"high":252,"low":240,"close":253,"change":22,"percent_change":23,"volume":254,"transactions":255,"vwap":256},"2026-09-28",23.56,23.64,23.55,474976.027275,3366,23.5571,{"date":258,"open":252,"high":259,"low":260,"close":261,"change":148,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",23.69,23.5,23.68,-0.08,377412.062319,3136,23.5984,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",23.83,23.84,23.675,23.7,-0.15,-0.63,308935.966678,2908,23.7452,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",24.22,23.845,23.85,-0.45,-1.85,402317.831076,3783,23.9681,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":165,"volume":294,"transactions":295,"vwap":296},"2026-09-22",24.27,24.35,24.165,24.3,-0.06,320046.763135,2916,24.2458,{"date":298,"open":292,"high":299,"low":300,"close":301,"change":213,"percent_change":38,"volume":302,"transactions":303,"vwap":304},"2026-09-21",24.38,24.25,24.36,396326.538104,4863,24.3136,{"date":306,"open":307,"high":307,"low":308,"close":279,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",24.31,24.15,-0.19,-0.78,259352.129106,2902,24.1913,{"date":315,"open":316,"high":317,"low":301,"close":318,"change":319,"percent_change":53,"volume":320,"transactions":321,"vwap":322},"2026-09-17",24.43,24.47,24.41,0.12,260426.84408,2259,24.4204,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",24.51,24.535,24.17,24.29,-0.26,-1.06,248147.939177,2921,24.3796,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",24.57,24.62,24.52,24.55,-0.07,-0.28,194100.909097,2000,24.563,{"date":346,"open":347,"high":348,"low":349,"close":337,"change":123,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",24.6,24.685,24.5,-0.49,265475.581688,3078,24.602,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":340,"percent_change":341,"volume":360,"transactions":361,"vwap":362},"2026-09-11",24.84,24.8565,24.68,24.74,500394.535289,3688,24.754,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":245,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",24.87,24.72,24.81,-0.68,507953.484207,3066,24.8103,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":224,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",25.12,25.125,24.95,24.98,-0.36,271921.625755,2694,25.0287,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":244,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",25.22,25.055,25.07,-0.16,333420.568101,2713,25.135,{"date":392,"open":393,"high":394,"low":365,"close":395,"change":396,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",24.88,25.1599,25.11,0,706280.396348,3460,24.9758,{"date":401,"open":402,"high":403,"low":404,"close":395,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",25.2,25.23,25.0308,-0.11,-0.44,389381.794204,2432,25.1167,{"date":411,"open":412,"high":384,"low":413,"close":384,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",24.94,24.9,0.36,1.45,825864.757048,4548,25.0997,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",24.89,25.04,24.825,24.86,-0.045,-0.18,247206.70998,2764,24.9214,{"date":431,"open":432,"high":433,"low":365,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",24.96,24.99,24.905,0.005,0.02,173584.469865,2134,24.9151,{"date":441,"open":376,"high":442,"low":443,"close":413,"change":396,"percent_change":396,"volume":444,"transactions":445,"vwap":446},"2026-08-28",24.995,24.76,330698.000346,2684,24.8562,{"date":448,"open":449,"high":450,"low":451,"close":413,"change":452,"percent_change":319,"volume":453,"transactions":454,"vwap":455},"2026-08-27",24.82,24.91,24.75,0.03,304118.517848,2337,24.8515,{"date":457,"open":433,"high":458,"low":459,"close":365,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",25.01,24.855,-0.23,-0.92,299874.836574,2659,24.9016,{"date":466,"open":467,"high":468,"low":413,"close":468,"change":213,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",25,25.1,0.56,359382.520527,2673,24.9848,{"date":474,"open":424,"high":475,"low":424,"close":432,"change":193,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",24.9785,0.16,390276.973416,3117,24.9317,{"date":481,"open":421,"high":433,"low":482,"close":483,"change":194,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",24.8408,24.92,0.69,364727.847342,2236,24.9341,{"date":489,"open":490,"high":449,"low":491,"close":451,"change":387,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",24.77,24.69,-0.64,243589.119513,2822,24.7582,{"date":497,"open":498,"high":499,"low":500,"close":450,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",24.8,24.985,24.78,0.34,1.38,379507.754442,2820,24.9225,{"date":507,"open":508,"high":509,"low":339,"close":336,"change":224,"percent_change":378,"volume":510,"transactions":511,"vwap":512},"2026-08-18",24.65,24.6573,324857.792362,2575,24.5905,{"date":514,"open":515,"high":358,"low":336,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",24.66,0.07,0.28,283301.403111,2746,24.6236,{"date":522,"open":358,"high":523,"low":339,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",24.7,24.59,-0.05,-0.2,200073.912839,2524,24.6298,{"date":531,"open":524,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",24.6727,24.5473,24.64,0.06,0.24,363662.227684,2985,24.5987,{"date":541,"open":337,"high":542,"low":543,"close":544,"change":193,"percent_change":476,"volume":545,"transactions":546,"vwap":547},"2026-08-12",24.625,24.515,24.58,354413.202208,2561,24.5751,{"date":549,"open":550,"high":451,"low":551,"close":552,"change":405,"percent_change":282,"volume":553,"transactions":554,"vwap":555},"2026-08-11",24.71,24.53,24.54,401256.379635,3278,24.6326,{"date":557,"open":366,"high":558,"low":544,"close":508,"change":387,"percent_change":492,"volume":559,"transactions":560,"vwap":561},"2026-08-10",24.8082,688261.71294,4410,24.6826,{"date":563,"open":550,"high":423,"low":358,"close":367,"change":202,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",1.02,301914.474063,2558,24.7709,{"date":569,"open":366,"high":366,"low":325,"close":570,"change":22,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",24.56,-0.53,467222.722161,4212,24.5801,{"date":576,"open":413,"high":450,"low":577,"close":491,"change":329,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",24.675,-1.04,399032.184245,3637,24.7336,{"date":583,"open":432,"high":377,"low":584,"close":376,"change":396,"percent_change":396,"volume":585,"transactions":586,"vwap":587},"2026-08-04",24.83,877004.099857,8262,24.918,{"date":589,"open":483,"high":590,"low":413,"close":376,"change":516,"percent_change":517,"volume":591,"transactions":592,"vwap":593},"2026-08-03",25.005,388240.799322,3836,24.9538,{"date":595,"open":412,"high":412,"low":491,"close":393,"change":405,"percent_change":406,"volume":596,"transactions":597,"vwap":598},"2026-07-31",248655.607265,2821,24.8487,{"date":600,"open":376,"high":433,"low":449,"close":433,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",0.2,0.81,381242.158759,2674,24.917,{"date":607,"open":424,"high":432,"low":608,"close":609,"change":340,"percent_change":341,"volume":610,"transactions":611,"vwap":612},"2026-07-29",24.735,24.79,356606.5315,2760,24.8228,{"date":614,"open":609,"high":615,"low":443,"close":424,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",24.885,0.13,0.53,243334.760907,2046,24.8454,{"date":622,"open":623,"high":624,"low":625,"close":623,"change":396,"percent_change":396,"volume":626,"transactions":627,"vwap":628},"2026-07-27",24.73,24.785,24.67,244829.516007,2441,24.7253,{"date":630,"open":623,"high":421,"low":631,"close":623,"change":632,"percent_change":244,"volume":633,"transactions":634,"vwap":500},"2026-07-24",24.692,-0.01,222580.339851,2307,{"date":636,"open":421,"high":637,"low":625,"close":359,"change":341,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",24.902,-1.12,374585.935803,3020,24.7539,{"date":643,"open":458,"high":644,"low":376,"close":645,"change":646,"percent_change":214,"volume":647,"transactions":648,"vwap":649},"2026-07-22",25.09,25.02,0.15,295083.186219,2102,24.9948,{"date":651,"open":584,"high":421,"low":359,"close":365,"change":213,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",0.57,321993.400892,2288,24.8509,{"date":657,"open":658,"high":658,"low":659,"close":623,"change":426,"percent_change":67,"volume":660,"transactions":661,"vwap":662},"2026-07-20",24.97,24.6901,246985.794279,3952,24.8187,{"date":664,"open":658,"high":665,"low":584,"close":450,"change":666,"percent_change":667,"volume":668,"transactions":494,"vwap":669},"2026-07-17",25.045,-0.1,-0.4,293514.725078,24.9358,{"date":671,"open":365,"high":672,"low":449,"close":458,"change":601,"percent_change":602,"volume":673,"transactions":674,"vwap":675},"2026-07-16",25.06,369332.084016,2897,24.9877,{"date":677,"open":609,"high":678,"low":500,"close":367,"change":535,"percent_change":536,"volume":679,"transactions":680,"vwap":681},"2026-07-15",24.915,294944.075648,2861,24.8581,{"date":683,"open":515,"high":498,"low":684,"close":451,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":451},"2026-07-14",24.6562,0.23,0.94,244921.361367,2554,{"date":690,"open":515,"high":550,"low":691,"close":338,"change":262,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-13",24.475,-0.33,429455.875031,3522,24.5552,{"date":697,"open":317,"high":347,"low":317,"close":347,"change":685,"percent_change":686,"volume":698,"transactions":9,"vwap":347},"2026-07-10",585800,{"date":700,"open":289,"high":316,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-09",24.21,24.37,0.05,0.21,718700,{"date":707,"open":708,"high":301,"low":701,"close":709,"change":262,"percent_change":692,"volume":710,"transactions":9,"vwap":709},"2026-07-08",24.34,24.32,468900,{"date":712,"open":349,"high":713,"low":702,"close":714,"change":293,"percent_change":165,"volume":715,"transactions":9,"vwap":714},"2026-07-07",24.61,24.4,403200,{"date":717,"open":299,"high":349,"low":290,"close":718,"change":224,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-06",24.46,-0.37,500000,{"date":722,"open":339,"high":491,"low":723,"close":339,"change":536,"percent_change":724,"volume":725,"transactions":9,"vwap":339},"2026-07-02",24.42,0.99,1206800,{"date":727,"open":300,"high":723,"low":728,"close":307,"change":22,"percent_change":571,"volume":729,"transactions":9,"vwap":307},"2026-07-01",24.2,408000,{"date":731,"open":702,"high":732,"low":292,"close":733,"change":396,"percent_change":396,"volume":734,"transactions":9,"vwap":733},"2026-06-30",24.49,24.44,205900,{"date":736,"open":317,"high":317,"low":307,"close":733,"change":193,"percent_change":476,"volume":737,"transactions":9,"vwap":733},"2026-06-29",444800,{"date":739,"open":308,"high":718,"low":740,"close":714,"change":476,"percent_change":741,"volume":742,"transactions":9,"vwap":714},"2026-06-26",24.14,0.66,364300,{"date":744,"open":745,"high":301,"low":701,"close":746,"change":452,"percent_change":319,"volume":747,"transactions":9,"vwap":746},"2026-06-25",24.28,24.24,264800,{"date":749,"open":746,"high":328,"low":750,"close":701,"change":525,"percent_change":751,"volume":752,"transactions":9,"vwap":701},"2026-06-24",24.13,-0.21,329600,{"date":754,"open":755,"high":745,"low":756,"close":757,"change":758,"percent_change":193,"volume":759,"transactions":9,"vwap":757},"2026-06-23",24.09,24.049999,24.26,0.01,306200,{"date":761,"open":307,"high":318,"low":300,"close":300,"change":516,"percent_change":762,"volume":763,"transactions":9,"vwap":300},"2026-06-22",0.29,452300,{"date":765,"open":746,"high":745,"low":766,"close":766,"change":666,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-18",24.18,-0.41,443700,{"date":770,"open":625,"high":623,"low":279,"close":745,"change":378,"percent_change":771,"volume":772,"transactions":9,"vwap":745},"2026-06-17",-1.46,348300,{"date":774,"open":366,"high":490,"low":775,"close":534,"change":224,"percent_change":378,"volume":776,"transactions":9,"vwap":534},"2026-06-16",24.63,283800,{"date":778,"open":467,"high":468,"low":366,"close":623,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":623},"2026-06-15",-0.22,-0.88,659600,{"date":783,"open":449,"high":645,"low":449,"close":376,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":376},"2026-06-12",0.08,0.32,300000,{"date":788,"open":336,"high":483,"low":551,"close":365,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":365},"2026-06-11",0.39,1.59,1535300,{"date":793,"open":794,"high":534,"low":317,"close":794,"change":293,"percent_change":160,"volume":795,"transactions":9,"vwap":794},"2026-06-10",24.48,566700,{"date":797,"open":336,"high":625,"low":708,"close":552,"change":616,"percent_change":617,"volume":798,"transactions":9,"vwap":552},"2026-06-09",856200,{"date":800,"open":551,"high":534,"low":801,"close":318,"change":123,"percent_change":350,"volume":802,"transactions":9,"vwap":318},"2026-06-08",24.39,350600,{"date":804,"open":523,"high":366,"low":316,"close":551,"change":329,"percent_change":805,"volume":806,"transactions":9,"vwap":551},"2026-06-05",-1.05,315300,{"date":808,"open":358,"high":609,"low":358,"close":609,"change":536,"percent_change":809,"volume":810,"transactions":9,"vwap":609},"2026-06-04",0.98,293400,{"date":812,"open":584,"high":584,"low":551,"close":339,"change":368,"percent_change":813,"volume":814,"transactions":9,"vwap":339},"2026-06-03",-2.7,485300,{"date":816,"open":817,"high":818,"low":468,"close":403,"change":452,"percent_change":319,"volume":819,"transactions":9,"vwap":403},"2026-06-02",25.13,25.24,485800,{"date":821,"open":412,"high":384,"low":412,"close":402,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":402},"2026-06-01",0.11,0.44,840300,{"date":826,"open":374,"high":827,"low":645,"close":644,"change":828,"percent_change":123,"volume":829,"transactions":9,"vwap":644},"2026-05-29",25.14,-0.03,276700,{"date":831,"open":817,"high":832,"low":833,"close":374,"change":293,"percent_change":160,"volume":834,"transactions":9,"vwap":374},"2026-05-28",25.19,25.040001,296800,{"date":836,"open":832,"high":837,"low":827,"close":838,"change":22,"percent_change":74,"volume":839,"transactions":9,"vwap":838},"2026-05-27",25.27,25.18,386200,{"date":841,"open":842,"high":843,"low":838,"close":844,"change":476,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-26",25.25,25.33,25.31,0.64,403300,{"date":848,"open":837,"high":849,"low":395,"close":850,"change":118,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-22",25.3,25.15,-1.26,395700,{"date":854,"open":855,"high":856,"low":402,"close":857,"change":525,"percent_change":526,"volume":858,"transactions":9,"vwap":857},"2026-05-21",25.29,25.51,25.47,295600,{"date":860,"open":403,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-20",25.56,25.16,25.52,0.41,1.63,1160600,{"date":868,"open":402,"high":818,"low":644,"close":395,"change":103,"percent_change":869,"volume":870,"transactions":9,"vwap":395},"2026-05-19",-1.18,264000,{"date":872,"open":837,"high":873,"low":384,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-18",25.43,25.41,0.18,0.71,234800,{"date":879,"open":880,"high":880,"low":395,"close":403,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":403},"2026-05-15",25.26,-0.29,-1.14,354300,{"date":885,"open":886,"high":887,"low":888,"close":863,"change":516,"percent_change":517,"volume":889,"transactions":9,"vwap":863},"2026-05-14",25.53,25.65,25.5,369200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":715,"transactions":9,"vwap":895},"2026-05-13",25.62,25.63,25.42,25.45,-0.31,-1.2,{"date":899,"open":900,"high":901,"low":892,"close":902,"change":224,"percent_change":153,"volume":903,"transactions":9,"vwap":902},"2026-05-12",25.78,25.83,25.76,304600,{"date":905,"open":906,"high":907,"low":901,"close":908,"change":779,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-11",26.1,26.12,25.85,-0.84,455800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":875,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-08",25.99,26.11,25.95,26.07,0.7,468000,{"date":920,"open":906,"high":906,"low":908,"close":921,"change":309,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-07",25.89,-0.73,385700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":436,"percent_change":784,"volume":930,"transactions":9,"vwap":929},"2026-05-06",26.13,26.18,26,26.08,367100,{"date":932,"open":921,"high":929,"low":933,"close":934,"change":476,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-05",25.86,26.059999,0.62,1009800,{"date":938,"open":906,"high":939,"low":940,"close":941,"change":341,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-04",26.2,25.84,25.9,-1.07,735300,{"date":945,"open":946,"high":947,"low":948,"close":927,"change":516,"percent_change":949,"volume":950,"transactions":9,"vwap":927},"2026-05-01",26.16,26.23,26.049999,0.27,404100,{"date":952,"open":953,"high":954,"low":955,"close":914,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":914},"2026-04-30",25.8,26.15,25.75,0.46,1.79,346700,{"date":960,"open":961,"high":940,"low":962,"close":887,"change":22,"percent_change":963,"volume":964,"transactions":9,"vwap":887},"2026-04-29",25.82,25.55,-0.5,300800,{"date":966,"open":955,"high":901,"low":967,"close":900,"change":244,"percent_change":272,"volume":968,"transactions":9,"vwap":900},"2026-04-28",25.72,307200,{"date":970,"open":953,"high":971,"low":902,"close":961,"change":452,"percent_change":319,"volume":776,"transactions":9,"vwap":961},"2026-04-27",25.88,{"date":973,"open":974,"high":901,"low":975,"close":976,"change":703,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-24",25.7,25.6,25.79,0.19,319500,{"date":980,"open":981,"high":982,"low":892,"close":983,"change":984,"percent_change":578,"volume":985,"transactions":9,"vwap":983},"2026-04-23",26.01,26.030001,25.74,-0.27,542300,{"date":987,"open":907,"high":939,"low":988,"close":981,"change":535,"percent_change":685,"volume":989,"transactions":9,"vwap":981},"2026-04-22",25.97,389000,{"date":991,"open":914,"high":992,"low":993,"close":915,"change":387,"percent_change":994,"volume":995,"transactions":9,"vwap":915},"2026-04-21",26.29,25.92,-0.61,417200,{"date":997,"open":934,"high":914,"low":928,"close":914,"change":828,"percent_change":405,"volume":998,"transactions":9,"vwap":914},"2026-04-20",406600,{"date":1000,"open":906,"high":1001,"low":982,"close":1002,"change":616,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-17",26.19,26.14,0.5,473000,{"date":1006,"open":906,"high":907,"low":915,"close":981,"change":224,"percent_change":1007,"volume":1008,"transactions":9,"vwap":981},"2026-04-16",-0.34,352600,{"date":1010,"open":906,"high":914,"low":981,"close":906,"change":293,"percent_change":460,"volume":1011,"transactions":9,"vwap":906},"2026-04-15",279500,{"date":1013,"open":907,"high":1014,"low":948,"close":946,"change":516,"percent_change":949,"volume":1015,"transactions":9,"vwap":946},"2026-04-14",26.17,553800,{"date":1017,"open":1018,"high":914,"low":1019,"close":1020,"change":517,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-13",25.81,25.71,26.09,1.08,522900,{"date":1024,"open":953,"high":1025,"low":974,"close":1018,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1018},"2026-04-10",25.87,0.09,0.35,449900,{"date":1030,"open":895,"high":902,"low":895,"close":967,"change":202,"percent_change":809,"volume":1031,"transactions":9,"vwap":967},"2026-04-09",506700,{"date":1033,"open":888,"high":863,"low":849,"close":857,"change":762,"percent_change":1034,"volume":1035,"transactions":9,"vwap":857},"2026-04-08",1.15,1751000,{"date":1037,"open":832,"high":837,"low":458,"close":838,"change":340,"percent_change":341,"volume":1038,"transactions":9,"vwap":838},"2026-04-07",419200,{"date":1040,"open":850,"high":855,"low":374,"close":842,"change":405,"percent_change":1041,"volume":1042,"transactions":9,"vwap":842},"2026-04-06",-0.43,632000,{"date":1044,"open":433,"high":1045,"low":376,"close":1045,"change":977,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-02",25.36,0.75,584400,{"date":1049,"open":837,"high":1050,"low":827,"close":1051,"change":224,"percent_change":378,"volume":1052,"transactions":9,"vwap":1051},"2026-04-01",25.34,25.17,450200,{"date":1054,"open":1055,"high":837,"low":1056,"close":880,"change":469,"percent_change":1057,"volume":1058,"transactions":9,"vwap":880},"2026-03-31",24.93,24.85,2.27,476200,{"date":1060,"open":523,"high":356,"low":347,"close":523,"change":685,"percent_change":686,"volume":1061,"transactions":9,"vwap":523},"2026-03-30",314700,{"date":1063,"open":713,"high":491,"low":318,"close":317,"change":272,"percent_change":994,"volume":1064,"transactions":9,"vwap":317},"2026-03-27",418200,{"date":1066,"open":523,"high":365,"low":713,"close":337,"change":896,"percent_change":1067,"volume":1068,"transactions":9,"vwap":337},"2026-03-26",-1.24,455500,{"date":1070,"open":1056,"high":833,"low":500,"close":1055,"change":414,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1055},"2026-03-25",1.47,426100,{"date":1074,"open":723,"high":358,"low":801,"close":336,"change":525,"percent_change":526,"volume":1075,"transactions":9,"vwap":336},"2026-03-24",335300,{"date":1077,"open":301,"high":498,"low":292,"close":337,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":337},"2026-03-23",0.4,1.65,1853000,{"date":1082,"open":498,"high":498,"low":327,"close":279,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":279},"2026-03-20",-0.87,-3.47,1449600,{"date":1087,"open":623,"high":384,"low":775,"close":644,"change":949,"percent_change":1088,"volume":1089,"transactions":9,"vwap":644},"2026-03-19",1.09,626300,{"date":1091,"open":1092,"high":374,"low":367,"close":449,"change":984,"percent_change":1093,"volume":1094,"transactions":9,"vwap":449},"2026-03-18",25.030001,-1.08,583500,{"date":1096,"open":386,"high":402,"low":1097,"close":644,"change":875,"percent_change":1098,"volume":1099,"transactions":9,"vwap":644},"2026-03-17",25.049999,0.72,383600,{"date":1101,"open":498,"high":467,"low":498,"close":450,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":450},"2026-03-16",0.31,1.26,545600,{"date":1106,"open":376,"high":645,"low":570,"close":347,"change":103,"percent_change":897,"volume":1107,"transactions":9,"vwap":347},"2026-03-13",839000,{"date":1109,"open":1110,"high":1110,"low":413,"close":413,"change":767,"percent_change":1111,"volume":1112,"transactions":9,"vwap":413},"2026-03-12",25.21,-1.62,1117700,{"date":1114,"open":1115,"high":873,"low":838,"close":844,"change":387,"percent_change":273,"volume":1116,"transactions":9,"vwap":844},"2026-03-11",25.37,464800,{"date":1118,"open":1119,"high":967,"low":1120,"close":857,"change":123,"percent_change":1121,"volume":1122,"transactions":9,"vwap":857},"2026-03-10",25.46,25.35,-0.47,784400,{"date":1124,"open":1125,"high":1126,"low":433,"close":1127,"change":616,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-09",25.28,25.66,25.59,0.51,1171900,{"date":1131,"open":1132,"high":863,"low":818,"close":1119,"change":666,"percent_change":225,"volume":1133,"transactions":9,"vwap":1119},"2026-03-06",25.39,507500,{"date":1135,"open":955,"high":953,"low":1115,"close":861,"change":460,"percent_change":1136,"volume":1137,"transactions":9,"vwap":861},"2026-03-05",-0.89,538900,{"date":1139,"open":967,"high":908,"low":975,"close":976,"change":387,"percent_change":1140,"volume":1141,"transactions":9,"vwap":976},"2026-03-04",-0.62,535000,{"date":1143,"open":902,"high":934,"low":1144,"close":915,"change":225,"percent_change":1145,"volume":1146,"transactions":9,"vwap":915},"2026-03-03",25.44,-1.48,1901500,{"date":1148,"open":907,"high":25,"low":981,"close":1149,"change":822,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-02",26.34,0.42,2045800,{"date":1153,"open":1154,"high":1155,"low":947,"close":947,"change":396,"percent_change":396,"volume":1156,"transactions":9,"vwap":947},"2026-02-27",26.28,26.39,1333600,{"date":1158,"open":1159,"high":1160,"low":988,"close":947,"change":193,"percent_change":646,"volume":1161,"transactions":9,"vwap":947},"2026-02-26",26.02,26.25,630900,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1001,"change":784,"percent_change":1102,"volume":1166,"transactions":9,"vwap":1001},"2026-02-25",26.21,26.040001,418800,{"date":1168,"open":928,"high":907,"low":988,"close":914,"change":616,"percent_change":1003,"volume":1169,"transactions":9,"vwap":914},"2026-02-24",647300,{"date":1171,"open":926,"high":1172,"low":921,"close":1173,"change":22,"percent_change":963,"volume":1174,"transactions":9,"vwap":1173},"2026-02-23",26.24,25.98,627400,{"date":1176,"open":921,"high":926,"low":1025,"close":914,"change":319,"percent_change":956,"volume":1177,"transactions":9,"vwap":914},"2026-02-20",510500,{"date":1179,"open":941,"high":928,"low":901,"close":913,"change":703,"percent_change":977,"volume":1180,"transactions":9,"vwap":913},"2026-02-19",685500,{"date":1182,"open":933,"high":934,"low":933,"close":1183,"change":1184,"percent_change":789,"volume":1185,"transactions":9,"vwap":1183},"2026-02-18",25.94,0.1,520600,{"date":1187,"open":933,"high":1025,"low":1188,"close":940,"change":224,"percent_change":153,"volume":1189,"transactions":9,"vwap":940},"2026-02-17",25.54,884800,{"date":1191,"open":1192,"high":934,"low":983,"close":1193,"change":525,"percent_change":309,"volume":1194,"transactions":9,"vwap":1193},"2026-02-13",25.91,25.93,941900,{"date":1196,"open":1197,"high":1198,"low":921,"close":1173,"change":103,"percent_change":882,"volume":1199,"transactions":9,"vwap":1173},"2026-02-12",26.35,26.43,1410700,{"date":1201,"open":992,"high":1202,"low":1001,"close":1154,"change":213,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1154},"2026-02-11",26.36,0.54,869800,{"date":1206,"open":1014,"high":947,"low":1002,"close":1002,"change":535,"percent_change":685,"volume":1207,"transactions":9,"vwap":1002},"2026-02-10",560500,{"date":1209,"open":1165,"high":926,"low":908,"close":929,"change":535,"percent_change":685,"volume":1210,"transactions":9,"vwap":929},"2026-02-09",765500,{"date":1212,"open":933,"high":1165,"low":901,"close":1159,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1159},"2026-02-06",0.38,1.48,552200,{"date":1217,"open":901,"high":921,"low":975,"close":1218,"change":103,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-05",25.64,-1.16,770200,{"date":1222,"open":1223,"high":982,"low":1224,"close":1183,"change":405,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1183},"2026-02-04",25.96,25.77,-0.42,843300,{"date":1228,"open":915,"high":907,"low":901,"close":948,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":948},"2026-02-03",0.3,1.17,973400,{"date":1233,"open":1126,"high":901,"low":1234,"close":955,"change":193,"percent_change":476,"volume":1235,"transactions":9,"vwap":955},"2026-02-02",25.57,1038700,{"date":1237,"open":948,"high":934,"low":886,"close":1019,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1019},"2026-01-30",-0.52,-1.98,671200,{"date":1242,"open":1243,"high":25,"low":988,"close":947,"change":319,"percent_change":956,"volume":1244,"transactions":9,"vwap":947},"2026-01-29",26.33,653700,{"date":1246,"open":946,"high":1172,"low":928,"close":914,"change":703,"percent_change":977,"volume":1247,"transactions":9,"vwap":914},"2026-01-28",782100,{"date":1249,"open":971,"high":929,"low":908,"close":934,"change":1229,"percent_change":1250,"volume":1251,"transactions":9,"vwap":934},"2026-01-27",1.16,573800,{"date":1253,"open":1025,"high":1025,"low":1254,"close":902,"change":244,"percent_change":387,"volume":1255,"transactions":9,"vwap":902},"2026-01-26",25.68,675700,{"date":1257,"open":1254,"high":940,"low":1218,"close":953,"change":646,"percent_change":38,"volume":1258,"transactions":9,"vwap":953},"2026-01-23",639700,{"date":1260,"open":1126,"high":961,"low":893,"close":887,"change":1184,"percent_change":789,"volume":1261,"transactions":9,"vwap":887},"2026-01-22",722600,{"date":1263,"open":844,"high":861,"low":880,"close":962,"change":1150,"percent_change":1264,"volume":1265,"transactions":9,"vwap":962},"2026-01-21",1.67,626900,{"date":1267,"open":838,"high":1110,"low":386,"close":817,"change":272,"percent_change":1268,"volume":1269,"transactions":9,"vwap":817},"2026-01-20",-0.59,814100,{"date":1271,"open":402,"high":843,"low":832,"close":1125,"change":703,"percent_change":601,"volume":1272,"transactions":9,"vwap":1125},"2026-01-16",666700,{"date":1274,"open":1097,"high":880,"low":1055,"close":403,"change":977,"percent_change":1275,"volume":1276,"transactions":9,"vwap":403},"2026-01-15",0.76,696400,{"date":1278,"open":449,"high":833,"low":498,"close":833,"change":977,"percent_change":1275,"volume":1279,"transactions":9,"vwap":833},"2026-01-14",472600,{"date":1281,"open":393,"high":450,"low":498,"close":1056,"change":525,"percent_change":526,"volume":1282,"transactions":9,"vwap":1056},"2026-01-13",402100,{"date":1284,"open":500,"high":1055,"low":550,"close":413,"change":616,"percent_change":1285,"volume":1286,"transactions":9,"vwap":413},"2026-01-12",0.52,654700,{"date":1288,"open":337,"high":609,"low":524,"close":490,"change":1102,"percent_change":1289,"volume":1290,"transactions":9,"vwap":490},"2026-01-09",1.27,553200,{"date":1292,"open":328,"high":338,"low":757,"close":718,"change":1026,"percent_change":1293,"volume":1161,"transactions":9,"vwap":718},"2026-01-08",0.37,{"date":1295,"open":318,"high":1296,"low":1297,"close":702,"change":224,"percent_change":719,"volume":1298,"transactions":9,"vwap":702},"2026-01-07",24.45,24.33,496100,{"date":1300,"open":316,"high":349,"low":801,"close":718,"change":784,"percent_change":1301,"volume":1302,"transactions":9,"vwap":718},"2026-01-06",0.33,595200,{"date":1304,"open":757,"high":318,"low":1305,"close":299,"change":875,"percent_change":1306,"volume":1307,"transactions":9,"vwap":299},"2026-01-05",24.16,0.74,613900,{"date":1309,"open":308,"high":290,"low":1310,"close":728,"change":194,"percent_change":876,"volume":1311,"transactions":9,"vwap":728},"2026-01-02",24.08,1846200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":828,"percent_change":123,"volume":1318,"transactions":9,"vwap":1317},"2025-12-31",24.1,24.11,23.99,24.030001,303000,{"date":1320,"open":1314,"high":1315,"low":756,"close":1321,"change":387,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2025-12-30",24.059999,-0.66,882200,{"date":1325,"open":279,"high":746,"low":1305,"close":279,"change":340,"percent_change":881,"volume":1326,"transactions":9,"vwap":279},"2025-12-29",853300,{"date":1328,"open":701,"high":328,"low":701,"close":328,"change":535,"percent_change":202,"volume":1329,"transactions":9,"vwap":328},"2025-12-26",290600,{"date":1331,"open":327,"high":746,"low":1317,"close":1332,"change":1026,"percent_change":1293,"volume":1333,"transactions":9,"vwap":1332},"2025-12-24",24.23,218300,{"date":1335,"open":1315,"high":327,"low":1310,"close":740,"change":703,"percent_change":704,"volume":1336,"transactions":9,"vwap":740},"2025-12-23",240500,{"date":1338,"open":1310,"high":1305,"low":1310,"close":755,"change":703,"percent_change":704,"volume":1339,"transactions":9,"vwap":755},"2025-12-22",443900,{"date":1341,"open":1314,"high":1342,"low":1317,"close":1343,"change":224,"percent_change":719,"volume":1089,"transactions":9,"vwap":1343},"2025-12-19",24.19,24.040001,{"date":1345,"open":740,"high":1342,"low":1321,"close":750,"change":1026,"percent_change":1293,"volume":1346,"transactions":9,"vwap":750},"2025-12-18",430700,{"date":1348,"open":1349,"high":1305,"low":1350,"close":1343,"change":784,"percent_change":1301,"volume":1351,"transactions":9,"vwap":1343},"2025-12-17",24.02,23.98,510200,{"date":1353,"open":1354,"high":308,"low":1355,"close":1355,"change":460,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-16",24.12,23.96,-0.95,410300,{"date":1359,"open":757,"high":745,"low":1354,"close":1342,"change":1184,"percent_change":1150,"volume":1360,"transactions":9,"vwap":1342},"2025-12-15",493500,{"date":1362,"open":740,"high":1332,"low":1343,"close":755,"change":244,"percent_change":245,"volume":1363,"transactions":9,"vwap":755},"2025-12-12",388700,{"date":1365,"open":1343,"high":1342,"low":1317,"close":750,"change":1184,"percent_change":1150,"volume":1366,"transactions":9,"vwap":750},"2025-12-11",414400,{"date":1368,"open":1369,"high":755,"low":1370,"close":1317,"change":194,"percent_change":876,"volume":1371,"transactions":9,"vwap":1317},"2025-12-10",23.87,23.8,715300,{"date":1373,"open":269,"high":1374,"low":1375,"close":1376,"change":244,"percent_change":245,"volume":1377,"transactions":9,"vwap":1376},"2025-12-09",23.92,23.79,23.86,376700,{"date":1379,"open":1343,"high":1380,"low":1369,"close":1381,"change":666,"percent_change":1225,"volume":1382,"transactions":9,"vwap":1381},"2025-12-08",24.07,23.9,383100,{"date":1384,"open":746,"high":708,"low":1385,"close":1385,"change":160,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-05",24,-0.99,571000,{"date":1389,"open":1297,"high":1297,"low":1342,"close":746,"change":516,"percent_change":762,"volume":1390,"transactions":9,"vwap":746},"2025-12-04",1193200,{"date":1392,"open":1314,"high":745,"low":1314,"close":327,"change":262,"percent_change":692,"volume":1393,"transactions":9,"vwap":327},"2025-12-03",1192600,{"date":1395,"open":746,"high":745,"low":740,"close":300,"change":1184,"percent_change":864,"volume":1396,"transactions":9,"vwap":300},"2025-12-02",614600,{"date":1398,"open":1305,"high":328,"low":1354,"close":308,"change":262,"percent_change":692,"volume":1399,"transactions":9,"vwap":308},"2025-12-01",1593600,{"date":1401,"open":1342,"high":1332,"low":1354,"close":1332,"change":452,"percent_change":319,"volume":1402,"transactions":9,"vwap":1332},"2025-11-28",194100,{"date":1404,"open":756,"high":757,"low":1343,"close":728,"change":875,"percent_change":1046,"volume":1405,"transactions":9,"vwap":728},"2025-11-26",266100,{"date":1407,"open":1408,"high":1343,"low":190,"close":1349,"change":601,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1349},"2025-11-25",23.77,0.84,215100,{"date":1412,"open":190,"high":268,"low":201,"close":1413,"change":828,"percent_change":22,"volume":1414,"transactions":9,"vwap":1413},"2025-11-24",23.82,309900,{"date":1416,"open":18,"high":1381,"low":231,"close":281,"change":1026,"percent_change":1213,"volume":1417,"transactions":9,"vwap":281},"2025-11-21",263500,{"date":1419,"open":755,"high":308,"low":1420,"close":190,"change":233,"percent_change":1268,"volume":1421,"transactions":9,"vwap":190},"2025-11-20",23.72,375100,{"date":1423,"open":1350,"high":1321,"low":269,"close":1381,"change":526,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1381},"2025-11-19",-0.83,353700,{"date":1427,"open":1428,"high":1314,"low":1381,"close":1314,"change":828,"percent_change":123,"volume":1429,"transactions":9,"vwap":1314},"2025-11-18",23.97,317700,{"date":1431,"open":289,"high":702,"low":1321,"close":750,"change":272,"percent_change":1140,"volume":1432,"transactions":9,"vwap":750},"2025-11-17",743300,{"date":1434,"open":755,"high":745,"low":1317,"close":745,"change":396,"percent_change":396,"volume":1435,"transactions":9,"vwap":745},"2025-11-14",243900,{"date":1437,"open":1297,"high":801,"low":1342,"close":745,"change":293,"percent_change":165,"volume":1438,"transactions":9,"vwap":745},"2025-11-13",287400,{"date":1440,"open":1297,"high":702,"low":292,"close":708,"change":758,"percent_change":193,"volume":1441,"transactions":9,"vwap":708},"2025-11-12",227100,{"date":1443,"open":728,"high":1297,"low":1305,"close":1297,"change":536,"percent_change":177,"volume":1444,"transactions":9,"vwap":1297},"2025-11-11",368700,{"date":1446,"open":755,"high":1314,"low":1355,"close":755,"change":875,"percent_change":1046,"volume":1447,"transactions":9,"vwap":755},"2025-11-10",252400,{"date":1449,"open":261,"high":1450,"low":19,"close":1450,"change":685,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-07",23.91,0.97,380500,{"date":1454,"open":1455,"high":1375,"low":192,"close":261,"change":262,"percent_change":1007,"volume":1456,"transactions":9,"vwap":261},"2025-11-06",23.74,422000,{"date":1458,"open":17,"high":1408,"low":243,"close":190,"change":1184,"percent_change":1150,"volume":1459,"transactions":9,"vwap":190},"2025-11-05",235400,{"date":1461,"open":252,"high":1455,"low":18,"close":19,"change":779,"percent_change":461,"volume":1462,"transactions":9,"vwap":19},"2025-11-04",301100,{"date":1464,"open":1465,"high":1450,"low":1466,"close":1465,"change":784,"percent_change":501,"volume":1467,"transactions":9,"vwap":1465},"2025-11-03",23.88,23.73,615700,{"date":1469,"open":190,"high":1470,"low":1471,"close":1370,"change":452,"percent_change":616,"volume":1472,"transactions":9,"vwap":1370},"2025-10-31",23.81,23.63,224700,{"date":1474,"open":1413,"high":269,"low":1455,"close":1408,"change":22,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1408},"2025-10-30",-0.54,263000,{"date":1478,"open":1310,"high":750,"low":268,"close":1381,"change":293,"percent_change":165,"volume":1479,"transactions":9,"vwap":1381},"2025-10-29",362100,{"date":1481,"open":1374,"high":1316,"low":281,"close":1355,"change":436,"percent_change":784,"volume":1482,"transactions":9,"vwap":1355},"2025-10-28",251100,{"date":1484,"open":1450,"high":1485,"low":281,"close":1485,"change":875,"percent_change":1275,"volume":1486,"transactions":9,"vwap":1485},"2025-10-27",23.94,296500,{"date":1488,"open":191,"high":1465,"low":1489,"close":190,"change":535,"percent_change":202,"volume":1490,"transactions":9,"vwap":190},"2025-10-24",23.75,185500,{"date":1492,"open":261,"high":1489,"low":1471,"close":271,"change":685,"percent_change":809,"volume":1493,"transactions":9,"vwap":271},"2025-10-23",202600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":536,"percent_change":113,"volume":1499,"transactions":9,"vwap":1497},"2025-10-22",23.31,23.47,23.3,218200,{"date":1501,"open":1496,"high":1496,"low":1502,"close":1503,"change":387,"percent_change":368,"volume":1504,"transactions":9,"vwap":1503},"2025-10-21",23.2,23.23,223200,{"date":1506,"open":223,"high":1507,"low":1508,"close":1509,"change":977,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-20",23.43,23.27,23.39,0.82,289700,{"date":1513,"open":1514,"high":1502,"low":1515,"close":1502,"change":193,"percent_change":194,"volume":1516,"transactions":9,"vwap":1502},"2025-10-17",23.030001,22.97,278200,{"date":1518,"open":1498,"high":1519,"low":1520,"close":1521,"change":666,"percent_change":1041,"volume":1522,"transactions":9,"vwap":1521},"2025-10-16",23.33,23.09,23.16,330300,{"date":1524,"open":242,"high":212,"low":1521,"close":1525,"change":193,"percent_change":194,"volume":1526,"transactions":9,"vwap":1525},"2025-10-15",23.26,608500,{"date":1528,"open":1514,"high":1498,"low":1529,"close":211,"change":436,"percent_change":1026,"volume":1530,"transactions":9,"vwap":211},"2025-10-14",23.01,289200,{"date":1532,"open":1533,"high":1503,"low":1533,"close":1502,"change":1229,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1502},"2025-10-13",23.13,1.31,365900,{"date":1537,"open":1538,"high":212,"low":26,"close":26,"change":963,"percent_change":1539,"volume":1540,"transactions":9,"vwap":26},"2025-10-10",23.38,-2.14,719000,{"date":1542,"open":1471,"high":259,"low":209,"close":1543,"change":340,"percent_change":103,"volume":1544,"transactions":9,"vwap":1543},"2025-10-09",23.4,274400,{"date":1546,"open":1547,"high":260,"low":1548,"close":1497,"change":396,"percent_change":396,"volume":1549,"transactions":9,"vwap":1497},"2025-10-08",23.49,23.44,194600,{"date":1551,"open":252,"high":1552,"low":1497,"close":1497,"change":165,"percent_change":805,"volume":1553,"transactions":9,"vwap":1497},"2025-10-07",23.65,425400,{"date":1555,"open":281,"high":281,"low":1420,"close":1420,"change":22,"percent_change":23,"volume":1556,"transactions":9,"vwap":1420},"2025-10-06",404500,{"date":1558,"open":1470,"high":1450,"low":1470,"close":281,"change":22,"percent_change":1475,"volume":1559,"transactions":9,"vwap":281},"2025-10-03",345900,{"date":1561,"open":1317,"high":756,"low":268,"close":1350,"change":262,"percent_change":692,"volume":1562,"transactions":9,"vwap":1350},"2025-10-02",653200,{"date":1564,"open":1565,"high":755,"low":1376,"close":1321,"change":784,"percent_change":1301,"volume":1566,"transactions":9,"vwap":1321},"2025-10-01",23.93,1277200,{"date":1568,"open":1465,"high":1350,"low":191,"close":1350,"change":194,"percent_change":876,"volume":1569,"transactions":9,"vwap":1350},"2025-09-30",631100,{"date":1571,"open":1381,"high":1450,"low":1489,"close":1470,"change":148,"percent_change":262,"volume":1572,"transactions":9,"vwap":1470},"2025-09-29",215900,{"date":1574,"open":21,"high":268,"low":201,"close":268,"change":601,"percent_change":1575,"volume":1576,"transactions":9,"vwap":268},"2025-09-26",0.85,238100,{"date":1578,"open":190,"high":190,"low":1579,"close":1471,"change":160,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1471},"2025-09-25",23.57,-1.01,248700,{"date":1583,"open":1381,"high":1565,"low":269,"close":1369,"change":224,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1369},"2025-09-24",-0.38,319800,{"date":1587,"open":269,"high":1317,"low":269,"close":1355,"change":822,"percent_change":956,"volume":1588,"transactions":9,"vwap":1355},"2025-09-23",1048100,{"date":1590,"open":1369,"high":1374,"low":190,"close":281,"change":666,"percent_change":1225,"volume":1591,"transactions":9,"vwap":281},"2025-09-22",445700,{"date":1593,"open":1310,"high":1310,"low":1594,"close":1594,"change":426,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-09-19",23.95,-0.75,325100,{"date":1598,"open":1354,"high":766,"low":1599,"close":750,"change":525,"percent_change":751,"volume":1600,"transactions":9,"vwap":750},"2025-09-18",24.01,440800,{"date":1602,"open":750,"high":714,"low":1380,"close":766,"change":703,"percent_change":704,"volume":1603,"transactions":9,"vwap":766},"2025-09-17",372000,{"date":1605,"open":1315,"high":740,"low":1599,"close":750,"change":516,"percent_change":762,"volume":1606,"transactions":9,"vwap":750},"2025-09-16",583200,{"date":1608,"open":1350,"high":755,"low":1350,"close":1321,"change":319,"percent_change":1003,"volume":1609,"transactions":9,"vwap":1321},"2025-09-15",313600,{"date":1611,"open":1594,"high":1350,"low":1450,"close":1485,"change":148,"percent_change":262,"volume":1612,"transactions":9,"vwap":1485},"2025-09-12",346800,{"date":1614,"open":269,"high":1350,"low":268,"close":1355,"change":977,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1355},"2025-09-11",0.8,437500,{"date":1618,"open":281,"high":1381,"low":1408,"close":1408,"change":293,"percent_change":165,"volume":1619,"transactions":9,"vwap":1408},"2025-09-10",348400,{"date":1621,"open":281,"high":1374,"low":1470,"close":268,"change":535,"percent_change":202,"volume":1622,"transactions":9,"vwap":268},"2025-09-09",437600,{"date":1624,"open":269,"high":1376,"low":261,"close":1408,"change":822,"percent_change":956,"volume":1625,"transactions":9,"vwap":1408},"2025-09-08",377500,{"date":1627,"open":190,"high":1381,"low":19,"close":19,"change":193,"percent_change":194,"volume":1628,"transactions":9,"vwap":19},"2025-09-05",1234900,{"date":1630,"open":1547,"high":252,"low":1631,"close":192,"change":666,"percent_change":1225,"volume":1632,"transactions":9,"vwap":192},"2025-09-04",23.45,328800,{"date":1634,"open":252,"high":1420,"low":17,"close":1420,"change":758,"percent_change":193,"volume":1635,"transactions":9,"vwap":1420},"2025-09-03",643200,{"date":1637,"open":271,"high":190,"low":192,"close":21,"change":719,"percent_change":1638,"volume":1639,"transactions":9,"vwap":21},"2025-09-02",-1.54,1095100,{"date":1641,"open":1465,"high":1310,"low":1376,"close":1310,"change":601,"percent_change":1409,"volume":1642,"transactions":9,"vwap":1310},"2025-08-29",280700,{"date":1644,"open":1376,"high":1465,"low":191,"close":1465,"change":436,"percent_change":784,"volume":1645,"transactions":9,"vwap":1465},"2025-08-28",290800,{"date":1647,"open":271,"high":1376,"low":1552,"close":1376,"change":758,"percent_change":193,"volume":1648,"transactions":9,"vwap":1376},"2025-08-27",278600,{"date":1650,"open":1413,"high":1376,"low":191,"close":281,"change":758,"percent_change":193,"volume":1651,"transactions":9,"vwap":281},"2025-08-26",273600,{"date":1653,"open":1565,"high":1355,"low":1413,"close":269,"change":426,"percent_change":1595,"volume":1654,"transactions":9,"vwap":269},"2025-08-25",236400,{"date":1656,"open":1579,"high":1321,"low":1579,"close":1349,"change":1128,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1349},"2025-08-22",2.17,409800,{"date":1660,"open":1497,"high":1661,"low":1507,"close":243,"change":319,"percent_change":1128,"volume":1405,"transactions":9,"vwap":243},"2025-08-21",23.53,{"date":1663,"open":209,"high":212,"low":1664,"close":1509,"change":194,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1509},"2025-08-20",23.32,0.73,240700,{"date":1668,"open":220,"high":221,"low":1669,"close":211,"change":233,"percent_change":234,"volume":1670,"transactions":9,"vwap":211},"2025-08-19",23.18,256000,{"date":1672,"open":1543,"high":212,"low":1664,"close":1673,"change":224,"percent_change":1584,"volume":1674,"transactions":9,"vwap":1673},"2025-08-18",23.36,404400,{"date":1676,"open":1547,"high":243,"low":1507,"close":1631,"change":262,"percent_change":1007,"volume":1677,"transactions":9,"vwap":1631},"2025-08-15",188900,{"date":1679,"open":1680,"high":1680,"low":1548,"close":1661,"change":224,"percent_change":1584,"volume":1681,"transactions":9,"vwap":1661},"2025-08-14",23.54,238000,{"date":1683,"open":1661,"high":192,"low":1684,"close":192,"change":875,"percent_change":1685,"volume":1686,"transactions":9,"vwap":192},"2025-08-13",23.46,0.77,351100,{"date":1688,"open":1508,"high":1684,"low":1525,"close":1548,"change":1213,"percent_change":1079,"volume":1689,"transactions":9,"vwap":1548},"2025-08-12",1280000,{"date":1691,"open":220,"high":1496,"low":1692,"close":1692,"change":426,"percent_change":97,"volume":1693,"transactions":9,"vwap":1692},"2025-08-11",23.059999,1185800,{"date":1695,"open":1696,"high":221,"low":1697,"close":1697,"change":396,"percent_change":396,"volume":1698,"transactions":9,"vwap":1697},"2025-08-08",23.25,23.24,252600,{"date":1700,"open":211,"high":1508,"low":1701,"close":1697,"change":213,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1697},"2025-08-07",23.15,0.61,209700,{"date":1705,"open":1521,"high":1706,"low":1520,"close":222,"change":758,"percent_change":193,"volume":1707,"transactions":9,"vwap":222},"2025-08-06",23.19,176500,{"date":1709,"open":1529,"high":1710,"low":1515,"close":1520,"change":193,"percent_change":194,"volume":1711,"transactions":9,"vwap":1520},"2025-08-05",23.12,366900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":213,"percent_change":1702,"volume":1717,"transactions":9,"vwap":1715},"2025-08-04",22.94,23.049999,22.86,450100,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":426,"percent_change":310,"volume":1723,"transactions":9,"vwap":1722},"2025-08-01",22.93,22.73,22.91,1421600,{"date":1725,"open":1502,"high":1503,"low":1726,"close":1520,"change":526,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1520},"2025-07-31",23.040001,-0.86,356900,{"date":1730,"open":240,"high":1547,"low":1525,"close":220,"change":1584,"percent_change":1731,"volume":1732,"transactions":9,"vwap":220},"2025-07-30",-1.61,442500,{"date":1734,"open":200,"high":201,"low":253,"close":201,"change":535,"percent_change":202,"volume":1735,"transactions":9,"vwap":201},"2025-07-29",305600,{"date":1737,"open":252,"high":201,"low":1661,"close":18,"change":293,"percent_change":165,"volume":1738,"transactions":9,"vwap":18},"2025-07-28",334900,{"date":1740,"open":1420,"high":1420,"low":1579,"close":201,"change":460,"percent_change":1741,"volume":1742,"transactions":9,"vwap":201},"2025-07-25",-0.96,278500,{"date":1744,"open":1599,"high":1317,"low":1369,"close":1381,"change":779,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1381},"2025-07-24",-0.91,504900,{"date":1748,"open":1374,"high":1354,"low":1450,"close":1354,"change":977,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1354},"2025-07-23",0.79,612400,{"date":1752,"open":271,"high":1565,"low":271,"close":1565,"change":202,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1565},"2025-07-22",1.06,460100,{"date":1756,"open":201,"high":1489,"low":1552,"close":261,"change":646,"percent_change":845,"volume":1757,"transactions":9,"vwap":261},"2025-07-21",300400,{"date":1759,"open":1552,"high":19,"low":260,"close":1661,"change":646,"percent_change":845,"volume":1760,"transactions":9,"vwap":1661},"2025-07-18",240900,{"date":1762,"open":1508,"high":1543,"low":1763,"close":1538,"change":703,"percent_change":704,"volume":1764,"transactions":9,"vwap":1538},"2025-07-17",23.21,180900,{"date":1766,"open":1669,"high":1519,"low":1701,"close":1519,"change":516,"percent_change":1229,"volume":1767,"transactions":9,"vwap":1519},"2025-07-16",484000,{"date":1769,"open":240,"high":1547,"low":1697,"close":1525,"change":341,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1525},"2025-07-15",-1.19,294800,{"date":1773,"open":17,"high":200,"low":1547,"close":1680,"change":703,"percent_change":704,"volume":1774,"transactions":9,"vwap":1680},"2025-07-14",531000,{"date":1776,"open":212,"high":1547,"low":209,"close":1547,"change":244,"percent_change":245,"volume":1382,"transactions":9,"vwap":1547},"2025-07-11",{"date":1778,"open":1538,"high":17,"low":1519,"close":1661,"change":60,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1661},"2025-07-10",1.95,401700,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":396,"percent_change":396,"volume":1785,"transactions":9,"vwap":1784},"2025-07-09",23.17,23.08,375300,{"date":1787,"open":1788,"high":222,"low":1789,"close":1784,"change":762,"percent_change":1289,"volume":1166,"transactions":9,"vwap":1784},"2025-07-08",22.96,22.89,{"date":1791,"open":1789,"high":1792,"low":1793,"close":1794,"change":262,"percent_change":153,"volume":1795,"transactions":9,"vwap":1794},"2025-07-07",22.99,22.76,22.79,363500,{"date":1797,"open":1798,"high":1720,"low":1799,"close":1800,"change":22,"percent_change":1801,"volume":978,"transactions":9,"vwap":1800},"2025-07-03",22.85,22.83,22.87,-0.57,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":762,"percent_change":1807,"volume":1279,"transactions":9,"vwap":1805},"2025-07-02",22.71,23,22.67,1.28,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1804,"change":476,"percent_change":876,"volume":1813,"transactions":9,"vwap":1804},"2025-07-01",22.53,22.74,22.49,961700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":194,"percent_change":1275,"volume":1819,"transactions":9,"vwap":1817},"2025-06-30",22.4,22.55,22.32,256900,{"date":1821,"open":1812,"high":1812,"low":1822,"close":1823,"change":262,"percent_change":378,"volume":1824,"transactions":9,"vwap":1823},"2025-06-27",22.27,22.38,272700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":202,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-06-26",22.33,22.46,22.28,1.13,228200,{"date":1833,"open":1834,"high":1822,"low":1835,"close":1836,"change":452,"percent_change":213,"volume":1837,"transactions":9,"vwap":1836},"2025-06-25",22.23,22.16,22.21,374900,{"date":1839,"open":1840,"high":1822,"low":1841,"close":1842,"change":535,"percent_change":949,"volume":1843,"transactions":9,"vwap":1842},"2025-06-24",22.15,22.12,22.18,212000,{"date":1845,"open":1846,"high":1835,"low":1847,"close":1841,"change":452,"percent_change":213,"volume":1848,"transactions":9,"vwap":1841},"2025-06-23",22.059999,21.98,289600,{"date":1850,"open":1851,"high":1851,"low":1846,"close":1852,"change":245,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-06-20",22.26,22.09,-0.76,313700,{"date":1856,"open":1836,"high":1857,"low":1840,"close":1851,"change":703,"percent_change":685,"volume":1858,"transactions":9,"vwap":1851},"2025-06-18",22.35,207000,{"date":1860,"open":1861,"high":1857,"low":1835,"close":1836,"change":244,"percent_change":426,"volume":1862,"transactions":9,"vwap":1836},"2025-06-17",22.22,549200,{"date":1864,"open":1857,"high":1865,"low":1866,"close":1867,"change":319,"percent_change":1203,"volume":1868,"transactions":9,"vwap":1867},"2025-06-16",22.42,22.24,22.25,359100,{"date":1870,"open":1852,"high":1836,"low":1852,"close":1871,"change":387,"percent_change":67,"volume":1872,"transactions":9,"vwap":1871},"2025-06-13",22.13,238900,{"date":1874,"open":1835,"high":1875,"low":1835,"close":1875,"change":476,"percent_change":1098,"volume":1435,"transactions":9,"vwap":1875},"2025-06-12",22.29,{"date":1877,"open":1878,"high":1836,"low":1879,"close":1871,"change":193,"percent_change":875,"volume":1880,"transactions":9,"vwap":1871},"2025-06-11",22.2,22.1,317300,{"date":1882,"open":1883,"high":1879,"low":1884,"close":1852,"change":685,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1852},"2025-06-10",22,21.97,1.05,281200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":319,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-06-09",21.81,21.93,21.76,21.86,0.55,296300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1184,"percent_change":956,"volume":1901,"transactions":9,"vwap":1900},"2025-06-06",21.71,21.78,21.67,21.74,167400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":452,"percent_change":213,"volume":1908,"transactions":9,"vwap":1907},"2025-06-05",21.68,21.72,21.61,21.64,280300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1906,"change":123,"percent_change":23,"volume":1914,"transactions":9,"vwap":1906},"2025-06-04",21.6,21.63,21.56,242200,{"date":1916,"open":1911,"high":1891,"low":1917,"close":1918,"change":784,"percent_change":1293,"volume":1919,"transactions":9,"vwap":1918},"2025-06-03",21.46,21.73,363100,{"date":1921,"open":1906,"high":1922,"low":1923,"close":1922,"change":319,"percent_change":469,"volume":1924,"transactions":9,"vwap":1922},"2025-06-02",21.65,21.51,729200,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":262,"percent_change":719,"volume":1930,"transactions":9,"vwap":1929},"2025-05-30",21.62,21.45,21.53,229000,{"date":1932,"open":1929,"high":1922,"low":1933,"close":1906,"change":1934,"percent_change":113,"volume":1935,"transactions":9,"vwap":1906},"2025-05-29",21.52,0.22,365700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":340,"percent_change":692,"volume":1942,"transactions":9,"vwap":1941},"2025-05-28",21.4,21.43,21.34,21.39,197800,{"date":1944,"open":1928,"high":1945,"low":1940,"close":1917,"change":1934,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1917},"2025-05-27",21.49,1.04,289100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":516,"percent_change":1301,"volume":1954,"transactions":9,"vwap":1953},"2025-05-23",21.02,21.29,20.93,21.24,353000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":340,"percent_change":692,"volume":1961,"transactions":9,"vwap":1960},"2025-05-22",21.18,21.22,21.040001,21.17,213100,{"date":1963,"open":1964,"high":1964,"low":1958,"close":1953,"change":692,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1953},"2025-05-21",21.59,-1.53,307900,{"date":1968,"open":1911,"high":1927,"low":1969,"close":1970,"change":148,"percent_change":224,"volume":1971,"transactions":9,"vwap":1970},"2025-05-20",21.55,21.57,244200,{"date":1973,"open":1974,"high":1964,"low":1975,"close":1964,"change":632,"percent_change":525,"volume":1976,"transactions":9,"vwap":1964},"2025-05-19",21.47,21.42,286800,{"date":1978,"open":1917,"high":1911,"low":1939,"close":1911,"change":875,"percent_change":1409,"volume":1979,"transactions":9,"vwap":1911},"2025-05-16",639300,{"date":1981,"open":1982,"high":1975,"low":1982,"close":1975,"change":396,"percent_change":396,"volume":1983,"transactions":9,"vwap":1975},"2025-05-15",21.28,145400,{"date":1985,"open":1986,"high":1987,"low":1938,"close":1975,"change":758,"percent_change":703,"volume":1988,"transactions":9,"vwap":1975},"2025-05-14",21.44,21.48,267200,{"date":1990,"open":1991,"high":1986,"low":1953,"close":1992,"change":1934,"percent_change":1946,"volume":1993,"transactions":9,"vwap":1992},"2025-05-13",21.27,21.41,213700,{"date":1995,"open":1958,"high":1991,"low":1996,"close":1997,"change":949,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-05-12",21.059999,21.19,1.29,322100,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":535,"percent_change":762,"volume":2005,"transactions":9,"vwap":2004},"2025-05-09",21,20.86,20.92,550900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2003,"change":319,"percent_change":38,"volume":2011,"transactions":9,"vwap":2003},"2025-05-08",20.79,20.94,20.77,908600,{"date":2013,"open":2003,"high":2003,"low":2014,"close":2015,"change":272,"percent_change":67,"volume":2016,"transactions":9,"vwap":2015},"2025-05-07",20.7,20.74,197500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":535,"percent_change":762,"volume":2023,"transactions":9,"vwap":2022},"2025-05-06",20.9,20.99,20.85,20.89,317600,{"date":2025,"open":2020,"high":2020,"low":2026,"close":2027,"change":165,"percent_change":1770,"volume":2028,"transactions":9,"vwap":2027},"2025-05-05",20.73,20.83,363200,{"date":2030,"open":2002,"high":1957,"low":2031,"close":2032,"change":685,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-05-02",20.91,21.08,1.1,344300,{"date":2036,"open":2037,"high":2009,"low":2038,"close":2021,"change":535,"percent_change":762,"volume":2039,"transactions":9,"vwap":2021},"2025-05-01",20.8,20.72,472200,{"date":2041,"open":2008,"high":2042,"low":2043,"close":2008,"change":262,"percent_change":1584,"volume":2044,"transactions":9,"vwap":2008},"2025-04-30",20.82,20.56,208700,{"date":2046,"open":2047,"high":2048,"low":2026,"close":2049,"change":1934,"percent_change":203,"volume":2050,"transactions":9,"vwap":2049},"2025-04-29",20.78,20.96,20.87,283500,{"date":2052,"open":2053,"high":2026,"low":2054,"close":2055,"change":517,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-04-28",20.55,20.53,20.65,1.37,347100,{"date":184,"open":2059,"high":2060,"low":180,"close":2061,"change":319,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},20.25,20.44,20.37,0.59,199100]