[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDVD":3,"homepage-market-summary":30,"stock-historical-SDVD":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDVD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest SMID Rising Dividend Achievers Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5202,1.8804,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.73,21.77,22.17,21.59,22.07,-0.34,-1.54,1204710.553642,24.06,20.551,221585.72661244049,33.6,793,{"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},18.802,201160,73423303.106335,13.41,"2025-04-25",[186,189,197,208,217,225,233,241,251,259,269,278,289,296,305,314,324,333,343,352,362,371,381,390,401,411,418,426,437,446,456,464,472,480,488,498,508,518,526,534,542,550,558,565,573,580,589,597,608,619,627,634,642,649,657,665,672,680,689,699,705,712,718,722,728,734,739,744,750,754,760,763,768,772,777,782,788,793,798,803,807,811,818,824,830,836,840,846,851,856,860,866,871,875,881,887,895,901,907,912,916,920,925,931,936,941,946,951,956,960,963,967,970,975,979,983,987,991,995,1000,1004,1007,1012,1018,1024,1029,1032,1036,1040,1046,1052,1056,1063,1068,1074,1082,1087,1092,1098,1105,1110,1118,1122,1127,1132,1136,1143,1146,1149,1154,1157,1159,1162,1167,1173,1178,1181,1187,1192,1195,1200,1205,1209,1214,1220,1224,1228,1231,1237,1240,1243,1245,1248,1251,1255,1258,1261,1264,1269,1272,1275,1279,1282,1287,1290,1293,1296,1300,1305,1311,1314,1319,1325,1331,1336,1339,1343,1347,1352,1356,1359,1362,1365,1368,1373,1377,1380,1385,1388,1394,1398,1402,1408,1415,1421,1425,1428,1434,1441,1447,1453,1460,1467,1473,1479,1483,1486,1490,1497,1502,1507,1512,1518,1523,1527,1532,1537,1541,1545,1550,1554,1558,1564,1567,1570,1575,1578,1582,1587,1592,1597,1603,1605,1610,1613,1618,1621,1624,1627,1631,1635,1638,1643,1646,1650,1654,1657,1661,1664,1667,1671,1674,1677,1681,1684,1687,1691,1694,1697,1701,1706,1709,1713,1719,1725,1728,1733,1736,1740,1743,1748,1753,1758,1763,1767,1770,1777,1782,1789,1794,1798,1801,1804,1808,1811,1815,1821,1824,1827,1832,1838,1843,1846,1851,1855,1859,1863,1868,1873,1876,1882,1888,1893,1898,1905,1909,1915,1921,1928,1932,1936,1943,1949,1953,1956,1962,1969,1973,1978,1983,1988,1993,1999,2003,2008,2015,2019,2026,2030,2035,2040,2044,2049,2053,2061,2066,2073,2079,2085,2090,2099,2106,2112,2119,2124],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},6263,21.696,{"date":40,"open":190,"high":191,"low":190,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},21.99,22.1331,0.07,0.32,172007.330418,626,22.0694,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",21.9,22.11,21.8,22,0.01,0.05,96805.72862,456,21.9721,{"date":209,"open":210,"high":190,"low":211,"close":190,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",21.96,21.86,0.22,1.01,235583.577071,738,21.926,{"date":218,"open":20,"high":18,"low":219,"close":18,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",21.415,0.21,0.97,247051.72227,1240,21.5712,{"date":226,"open":201,"high":201,"low":227,"close":228,"change":229,"percent_change":170,"volume":230,"transactions":231,"vwap":232},"2026-09-30",21.54,21.56,-0.15,317321.090735,1279,21.6522,{"date":234,"open":211,"high":211,"low":235,"close":236,"change":237,"percent_change":118,"volume":238,"transactions":239,"vwap":240},"2026-09-29",21.585,21.71,-0.07,291141.51074,1178,21.7025,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",21.92,21.6708,21.78,-0.18,-0.82,204635.436665,768,21.7839,{"date":252,"open":253,"high":210,"low":17,"close":210,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",21.79,0.2,0.92,259867.863628,997,21.8695,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",21.87,21.68,21.76,-0.27,-1.23,208459.849746,956,21.7758,{"date":270,"open":271,"high":19,"low":202,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",22.14,22.03,-0.13,-0.59,285948.229411,1392,22.0906,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",22.24,22.38,22.1,22.16,-0.08,-0.36,193785.14499,984,22.1761,{"date":290,"open":291,"high":291,"low":19,"close":280,"change":203,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",22.35,0.04,164937.291345,702,22.2449,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":264,"volume":302,"transactions":303,"vwap":304},"2026-09-18",22.29,22.1279,22.23,-0.06,223963.78562,1025,22.2005,{"date":306,"open":307,"high":307,"low":308,"close":298,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",22.455,22.22,-0.01,-0.04,168203.9019,687,22.342,{"date":315,"open":316,"high":317,"low":200,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",22.49,22.53,22.3,-0.19,-0.84,217114.36314,1049,22.399,{"date":325,"open":326,"high":327,"low":328,"close":316,"change":123,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",22.55,22.565,22.43,-0.53,396012.59103,952,22.5033,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",22.73,22.515,22.61,-0.1,-0.44,307873.106397,1340,22.6314,{"date":344,"open":337,"high":335,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",22.54,22.71,0.25,1.11,1150239.09169,3804,22.6589,{"date":353,"open":354,"high":337,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",22.58,22.36,22.46,-0.16,-0.71,2392299.4197,15296,22.4108,{"date":363,"open":364,"high":364,"low":354,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",22.85,22.62,-0.2,-0.88,142673.581303,915,22.6587,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",23.04,22.77,22.82,-0.23,-1,127760.161285,689,22.8814,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":309,"percent_change":310,"volume":387,"transactions":388,"vwap":389},"2026-09-04",23.02,23.07,22.9685,23.05,188863.079774,586,23.0218,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",22.98,23.08,22.9,23.06,0.19,0.83,157340.09447,695,23.0018,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",22.69,22.95,22.87,0.18,0.79,113779.12,380,22.8489,{"date":412,"open":404,"high":404,"low":413,"close":403,"change":366,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",22.63,-0.87,161943.125964,583,22.7878,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":376,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",23.17,22.89,-0.99,149787.93911,622,22.9949,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",23.33,23.34,23.065,23.12,-0.09,-0.39,147169.5911,629,23.1776,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":229,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",23.31,23.1201,23.21,-0.64,216538.04283,1069,23.2168,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",23.26,23.38,23.36,0.15,0.65,131291.7496,561,23.3114,{"date":457,"open":449,"high":449,"low":458,"close":441,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",23.1001,-0.05,-0.21,190220.35926,838,23.1717,{"date":465,"open":466,"high":450,"low":467,"close":448,"change":292,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",23.29,23.202,0.17,155502.20274,591,23.2634,{"date":473,"open":474,"high":466,"low":475,"close":476,"change":237,"percent_change":103,"volume":477,"transactions":478,"vwap":479},"2026-08-21",23.25,23.13,23.22,98730.483454,511,23.2061,{"date":481,"open":482,"high":482,"low":483,"close":466,"change":74,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",23.45,23.265,-2.14,106697.89255,442,23.3422,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",23.61,23.8,23.435,0.24,1.02,120632.150456,568,23.5713,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":357,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",23.76,24,23.51,23.56,-0.67,212332.931086,855,23.6168,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",23.87,23.7,23.72,-0.28,-1.17,137232.091178,597,23.7651,{"date":519,"open":520,"high":501,"low":521,"close":501,"change":406,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",23.78,23.71,0.76,108713.542648,524,23.8232,{"date":527,"open":491,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":294,"vwap":533},"2026-08-13",23.82,23.6301,0.12,0.51,117575.694644,23.7521,{"date":535,"open":500,"high":500,"low":536,"close":511,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",23.55,-0.29,-1.21,135427.504793,1202,23.6721,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":203,"percent_change":292,"volume":547,"transactions":548,"vwap":549},"2026-08-11",23.77,23.99,23.69,141222.9114,914,23.7417,{"date":551,"open":500,"high":552,"low":553,"close":552,"change":451,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",23.98,23.6462,0.63,122547.777013,762,23.7053,{"date":559,"open":560,"high":560,"low":546,"close":561,"change":292,"percent_change":468,"volume":562,"transactions":563,"vwap":564},"2026-08-07",23.84,23.83,97569.6887,590,23.7631,{"date":566,"open":567,"high":567,"low":512,"close":568,"change":338,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",23.95,23.79,-0.42,104734.89227,651,23.8361,{"date":574,"open":552,"high":552,"low":575,"close":576,"change":338,"percent_change":569,"volume":577,"transactions":578,"vwap":579},"2026-08-05",23.765,23.89,215758.86264,1085,23.8434,{"date":581,"open":582,"high":25,"low":583,"close":545,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",23.73,23.6,0.27,1.14,144715.59021,1208,23.8388,{"date":590,"open":591,"high":512,"low":591,"close":512,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",23.57,0.29,1.24,141625.92499,1008,23.6397,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",23.375,23.46,23.2362,23.43,0.03,0.13,159401.01799,869,23.385,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",23.5,23.53,23.15,23.4,0.06,0.26,165444.4748,1002,23.3716,{"date":620,"open":621,"high":621,"low":622,"close":429,"change":160,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",23.58,23.3,-1.02,215381.2435,1087,23.3976,{"date":628,"open":482,"high":490,"low":613,"close":621,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",0.3,1.29,328435.679,1089,23.5121,{"date":635,"open":613,"high":613,"low":636,"close":637,"change":301,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",23.1701,23.28,-0.26,334280.0095,1752,23.3019,{"date":643,"open":644,"high":429,"low":644,"close":429,"change":53,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",22.92,2.14,922288.13108,4103,23.0975,{"date":650,"open":651,"high":651,"low":652,"close":364,"change":123,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",22.94,22.72,-0.52,2219157.953909,12530,22.7567,{"date":658,"open":373,"high":384,"low":659,"close":660,"change":459,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",22.8901,22.97,-0.22,114222.5855,593,22.9785,{"date":666,"open":667,"high":667,"low":668,"close":383,"change":123,"percent_change":653,"volume":669,"transactions":670,"vwap":671},"2026-07-21",23.03,22.88,167297.967087,756,22.9797,{"date":673,"open":602,"high":602,"low":674,"close":675,"change":74,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",23.11,23.14,-2.16,134846.4905,893,23.2065,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":406,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",23.42,23.65,23.2,0.77,141820.193902,864,23.3433,{"date":690,"open":612,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",23.52,23.1,23.47,0.35,1.51,132063.7037,721,23.3781,{"date":700,"open":475,"high":420,"low":701,"close":431,"change":702,"percent_change":694,"volume":703,"transactions":524,"vwap":704},"2026-07-15",23.015,0.08,130718.0617,23.0964,{"date":706,"open":707,"high":707,"low":708,"close":373,"change":203,"percent_change":292,"volume":709,"transactions":710,"vwap":711},"2026-07-14",23.39,22.96,116490.329947,578,23.0483,{"date":713,"open":393,"high":714,"low":404,"close":667,"change":203,"percent_change":292,"volume":715,"transactions":716,"vwap":717},"2026-07-13",23.18,103106.689994,545,23.017,{"date":719,"open":431,"high":431,"low":720,"close":383,"change":614,"percent_change":615,"volume":721,"transactions":9,"vwap":383},"2026-07-10",22.99,135300,{"date":723,"open":724,"high":725,"low":374,"close":708,"change":493,"percent_change":726,"volume":727,"transactions":9,"vwap":708},"2026-07-09",22.83,23,1.06,153200,{"date":729,"open":383,"high":383,"low":730,"close":652,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":652},"2026-07-08",22.655,-0.31,-1.35,316800,{"date":735,"open":675,"high":429,"low":660,"close":736,"change":366,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-07",23.030001,-0.86,687000,{"date":740,"open":741,"high":742,"low":674,"close":742,"change":192,"percent_change":629,"volume":743,"transactions":9,"vwap":742},"2026-07-06",23.16,23.23,111200,{"date":745,"open":420,"high":746,"low":404,"close":741,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":741},"2026-07-02",23.24,0.02,0.09,122100,{"date":751,"open":742,"high":622,"low":752,"close":675,"change":204,"percent_change":212,"volume":753,"transactions":9,"vwap":675},"2026-07-01",23.01,110900,{"date":755,"open":756,"high":692,"low":757,"close":758,"change":192,"percent_change":629,"volume":759,"transactions":9,"vwap":758},"2026-06-30",23.049999,22.91,23.09,126500,{"date":761,"open":741,"high":741,"low":421,"close":383,"change":284,"percent_change":153,"volume":762,"transactions":9,"vwap":383},"2026-06-29",122900,{"date":764,"open":765,"high":692,"low":766,"close":692,"change":614,"percent_change":615,"volume":767,"transactions":9,"vwap":692},"2026-06-26",23.040001,22.86,184700,{"date":769,"open":757,"high":746,"low":770,"close":765,"change":702,"percent_change":694,"volume":771,"transactions":9,"vwap":765},"2026-06-25",22.895,338500,{"date":773,"open":774,"high":393,"low":774,"close":708,"change":347,"percent_change":775,"volume":776,"transactions":9,"vwap":708},"2026-06-24",22.75,1.1,151200,{"date":778,"open":413,"high":724,"low":779,"close":346,"change":780,"percent_change":273,"volume":781,"transactions":9,"vwap":346},"2026-06-23",22.525,-0.03,230800,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":747,"percent_change":748,"volume":787,"transactions":9,"vwap":786},"2026-06-22",22.78,22.65,22.74,120900,{"date":789,"open":374,"high":374,"low":790,"close":652,"change":451,"percent_change":791,"volume":792,"transactions":9,"vwap":652},"2026-06-18",22.625,0.66,120000,{"date":794,"open":374,"high":644,"low":795,"close":796,"change":513,"percent_change":265,"volume":797,"transactions":9,"vwap":796},"2026-06-17",22.47,22.57,141600,{"date":799,"open":800,"high":404,"low":784,"close":364,"change":748,"percent_change":801,"volume":802,"transactions":9,"vwap":364},"2026-06-16",22.79,0.4,84100,{"date":804,"open":660,"high":660,"low":652,"close":805,"change":309,"percent_change":310,"volume":806,"transactions":9,"vwap":805},"2026-06-15",22.76,170900,{"date":808,"open":365,"high":375,"low":365,"close":374,"change":254,"percent_change":809,"volume":810,"transactions":9,"vwap":374},"2026-06-12",0.89,107900,{"date":812,"open":281,"high":813,"low":814,"close":796,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":796},"2026-06-11",22.6,22.26,0.34,1.53,130000,{"date":819,"open":820,"high":413,"low":821,"close":300,"change":264,"percent_change":822,"volume":823,"transactions":9,"vwap":300},"2026-06-10",22.45,22.21,-1.2,183200,{"date":825,"open":355,"high":826,"low":280,"close":827,"change":406,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-09",22.68,22.5,0.81,112900,{"date":831,"open":281,"high":832,"low":833,"close":834,"change":603,"percent_change":604,"volume":835,"transactions":9,"vwap":834},"2026-06-08",22.41,22.25,22.32,103300,{"date":837,"open":281,"high":832,"low":300,"close":298,"change":338,"percent_change":838,"volume":839,"transactions":9,"vwap":298},"2026-06-05",-0.45,135400,{"date":841,"open":298,"high":842,"low":298,"close":843,"change":220,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-04",22.42,22.39,0.95,124900,{"date":847,"open":280,"high":280,"low":848,"close":849,"change":459,"percent_change":661,"volume":850,"transactions":9,"vwap":849},"2026-06-03",22.049999,22.18,214500,{"date":852,"open":853,"high":814,"low":282,"close":300,"change":854,"percent_change":554,"volume":855,"transactions":9,"vwap":300},"2026-06-02",22.13,0.14,181700,{"date":857,"open":283,"high":308,"low":261,"close":858,"change":273,"percent_change":274,"volume":859,"transactions":9,"vwap":858},"2026-06-01",22.09,118700,{"date":861,"open":862,"high":862,"low":863,"close":308,"change":123,"percent_change":864,"volume":865,"transactions":9,"vwap":308},"2026-05-29",22.4,22.19,-0.54,155100,{"date":867,"open":868,"high":868,"low":849,"close":869,"change":338,"percent_change":838,"volume":870,"transactions":9,"vwap":869},"2026-05-28",22.44,22.34,214200,{"date":872,"open":873,"high":403,"low":832,"close":868,"change":319,"percent_change":320,"volume":874,"transactions":9,"vwap":868},"2026-05-27",22.67,134300,{"date":876,"open":877,"high":413,"low":878,"close":413,"change":615,"percent_change":879,"volume":880,"transactions":9,"vwap":413},"2026-05-26",22.52,22.415,1.16,388700,{"date":882,"open":883,"high":884,"low":885,"close":883,"change":614,"percent_change":584,"volume":886,"transactions":9,"vwap":883},"2026-05-22",22.37,22.382,22.235,86700,{"date":888,"open":814,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-21",22.325,22.040001,22.31,-0.11,-0.49,90200,{"date":896,"open":280,"high":842,"low":897,"close":842,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":842},"2026-05-20",21.985,0.36,1.63,200400,{"date":902,"open":903,"high":300,"low":848,"close":904,"change":638,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-19",22.2,22.059999,-1.16,136900,{"date":908,"open":833,"high":832,"low":909,"close":834,"change":530,"percent_change":910,"volume":911,"transactions":9,"vwap":834},"2026-05-18",22.185,0.54,93800,{"date":913,"open":891,"high":891,"low":282,"close":903,"change":165,"percent_change":914,"volume":915,"transactions":9,"vwap":903},"2026-05-15",-1.11,125700,{"date":917,"open":317,"high":345,"low":883,"close":820,"change":918,"percent_change":53,"volume":919,"transactions":9,"vwap":820},"2026-05-14",0.11,175600,{"date":921,"open":877,"high":877,"low":903,"close":869,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":869},"2026-05-13",-0.14,-0.62,189300,{"date":926,"open":927,"high":927,"low":814,"close":928,"change":432,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-12",22.64,22.48,-0.4,133900,{"date":932,"open":652,"high":933,"low":827,"close":796,"change":273,"percent_change":934,"volume":935,"transactions":9,"vwap":796},"2026-05-11",22.725,-0.57,178700,{"date":937,"open":938,"high":938,"low":365,"close":939,"change":459,"percent_change":661,"volume":940,"transactions":9,"vwap":939},"2026-05-08",22.81,22.7,79700,{"date":942,"open":943,"high":943,"low":785,"close":774,"change":731,"percent_change":944,"volume":945,"transactions":9,"vwap":774},"2026-05-07",23.19,-1.34,125000,{"date":947,"open":765,"high":675,"low":644,"close":948,"change":748,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-06",23.059999,0.39,183800,{"date":952,"open":375,"high":765,"low":953,"close":660,"change":592,"percent_change":954,"volume":955,"transactions":9,"vwap":660},"2026-05-05",22.705,1.28,140800,{"date":957,"open":394,"high":404,"low":796,"close":826,"change":638,"percent_change":958,"volume":959,"transactions":9,"vwap":826},"2026-05-04",-1.13,144800,{"date":961,"open":674,"high":674,"low":375,"close":651,"change":284,"percent_change":153,"volume":962,"transactions":9,"vwap":651},"2026-05-01",103800,{"date":964,"open":965,"high":765,"low":652,"close":383,"change":220,"percent_change":255,"volume":966,"transactions":9,"vwap":383},"2026-04-30",22.84,163400,{"date":968,"open":392,"high":392,"low":403,"close":938,"change":273,"percent_change":934,"volume":969,"transactions":9,"vwap":938},"2026-04-29",171600,{"date":971,"open":692,"high":972,"low":405,"close":651,"change":273,"percent_change":973,"volume":974,"transactions":9,"vwap":651},"2026-04-28",23.107,-0.56,181100,{"date":976,"open":383,"high":393,"low":977,"close":384,"change":918,"percent_change":46,"volume":978,"transactions":9,"vwap":384},"2026-04-27",22.872,367000,{"date":980,"open":756,"high":756,"low":981,"close":708,"change":204,"percent_change":212,"volume":982,"transactions":9,"vwap":708},"2026-04-24",22.865,1327100,{"date":984,"open":404,"high":383,"low":826,"close":757,"change":985,"percent_change":985,"volume":986,"transactions":9,"vwap":757},"2026-04-23",0,3683500,{"date":988,"open":393,"high":393,"low":375,"close":757,"change":310,"percent_change":989,"volume":990,"transactions":9,"vwap":757},"2026-04-22",-0.17,104600,{"date":992,"open":431,"high":476,"low":421,"close":404,"change":246,"percent_change":993,"volume":994,"transactions":9,"vwap":404},"2026-04-21",-0.78,109100,{"date":996,"open":756,"high":612,"low":736,"close":475,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":475},"2026-04-20",0.1,0.43,135100,{"date":1001,"open":375,"high":474,"low":1002,"close":736,"change":949,"percent_change":1003,"volume":930,"transactions":9,"vwap":736},"2026-04-17",22.815,1.72,{"date":1005,"open":786,"high":421,"low":796,"close":927,"change":148,"percent_change":432,"volume":1006,"transactions":9,"vwap":927},"2026-04-16",127200,{"date":1008,"open":766,"high":766,"low":796,"close":1009,"change":922,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-15",22.66,-0.61,100500,{"date":1013,"open":938,"high":1014,"low":335,"close":1015,"change":1016,"percent_change":229,"volume":1017,"transactions":9,"vwap":1015},"2026-04-14",22.926,22.8,-0.035,89700,{"date":1019,"open":337,"high":644,"low":336,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-13",22.835,0.245,1.08,143400,{"date":1025,"open":668,"high":668,"low":796,"close":1026,"change":460,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-10",22.59,-0.92,571900,{"date":1030,"open":785,"high":668,"low":326,"close":1015,"change":406,"percent_change":1031,"volume":919,"transactions":9,"vwap":1015},"2026-04-09",0.8,{"date":1033,"open":328,"high":784,"low":328,"close":365,"change":791,"percent_change":1034,"volume":1035,"transactions":9,"vwap":365},"2026-04-08",3.01,473100,{"date":1037,"open":1038,"high":904,"low":261,"close":210,"change":301,"percent_change":264,"volume":1039,"transactions":9,"vwap":210},"2026-04-07",21.94,1357700,{"date":1041,"open":1042,"high":890,"low":262,"close":1043,"change":468,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-06",21.95,22.02,0.78,132200,{"date":1047,"open":1048,"high":210,"low":1049,"close":1050,"change":780,"percent_change":922,"volume":1051,"transactions":9,"vwap":1050},"2026-04-02",21.72,21.53,21.85,107800,{"date":1053,"open":1050,"high":190,"low":253,"close":1054,"change":406,"percent_change":397,"volume":1055,"transactions":9,"vwap":1054},"2026-04-01",21.88,107000,{"date":1057,"open":1058,"high":17,"low":1059,"close":1060,"change":46,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-31",21.36,21.35,21.7,2.26,340300,{"date":1064,"open":1049,"high":1049,"low":1065,"close":1066,"change":892,"percent_change":653,"volume":1067,"transactions":9,"vwap":1066},"2026-03-30",21.155,21.22,156100,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":537,"percent_change":944,"volume":1073,"transactions":9,"vwap":1072},"2026-03-27",21.58,21.24,21.33,208700,{"date":1075,"open":1076,"high":199,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-26",21.83,21.57,21.62,-0.43,-1.95,177000,{"date":1083,"open":200,"high":19,"low":1084,"close":848,"change":918,"percent_change":1085,"volume":1086,"transactions":9,"vwap":848},"2026-03-25",21.84,0.5,167600,{"date":1088,"open":1089,"high":1043,"low":1090,"close":1038,"change":406,"percent_change":397,"volume":1091,"transactions":9,"vwap":1038},"2026-03-24",21.69,21.63,102800,{"date":1093,"open":1094,"high":21,"low":1089,"close":263,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":263},"2026-03-23",21.725,0.37,1.73,123600,{"date":1099,"open":1078,"high":1100,"low":1101,"close":1102,"change":264,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-20",21.66,21.25,21.39,-1.25,112000,{"date":1106,"open":1049,"high":1107,"low":1108,"close":1100,"change":203,"percent_change":204,"volume":1109,"transactions":9,"vwap":1100},"2026-03-19",21.75,21.43,121800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":103,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-18",21.89,21.91,21.636,21.65,-1.37,83100,{"date":1119,"open":199,"high":1120,"low":1054,"close":1042,"change":997,"percent_change":1121,"volume":894,"transactions":9,"vwap":1042},"2026-03-17",22.075001,0.46,{"date":1123,"open":1112,"high":1124,"low":1125,"close":1050,"change":918,"percent_change":531,"volume":1126,"transactions":9,"vwap":1050},"2026-03-16",22.014999,21.818,218000,{"date":1128,"open":1129,"high":202,"low":1115,"close":1130,"change":148,"percent_change":432,"volume":1131,"transactions":9,"vwap":1130},"2026-03-13",21.93,21.74,97100,{"date":1133,"open":1054,"high":1134,"low":1048,"close":263,"change":264,"percent_change":265,"volume":1135,"transactions":9,"vwap":263},"2026-03-12",21.887,101700,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":432,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-11",22.12,21.865,22.030001,-0.41,75800,{"date":1144,"open":1145,"high":820,"low":1120,"close":1138,"change":273,"percent_change":128,"volume":721,"transactions":9,"vwap":1138},"2026-03-10",22.28,{"date":1147,"open":890,"high":298,"low":227,"close":833,"change":747,"percent_change":748,"volume":1148,"transactions":9,"vwap":833},"2026-03-09",90000,{"date":1150,"open":328,"high":328,"low":1151,"close":300,"change":1079,"percent_change":1152,"volume":1153,"transactions":9,"vwap":300},"2026-03-06",21.975,-1.9,172400,{"date":1155,"open":766,"high":766,"low":795,"close":1009,"change":638,"percent_change":958,"volume":1156,"transactions":9,"vwap":1009},"2026-03-05",108800,{"date":1158,"open":725,"high":725,"low":1015,"close":644,"change":148,"percent_change":432,"volume":845,"transactions":9,"vwap":644},"2026-03-04",{"date":1160,"open":965,"high":383,"low":820,"close":651,"change":513,"percent_change":538,"volume":1161,"transactions":9,"vwap":651},"2026-03-03",231900,{"date":1163,"open":725,"high":1164,"low":1020,"close":476,"change":604,"percent_change":1165,"volume":1166,"transactions":9,"vwap":476},"2026-03-02",23.242,0.56,287000,{"date":1168,"open":1169,"high":1169,"low":394,"close":758,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":758},"2026-02-27",23.32,-0.33,-1.41,119200,{"date":1174,"open":622,"high":1175,"low":741,"close":682,"change":396,"percent_change":1176,"volume":1177,"transactions":9,"vwap":682},"2026-02-26",23.444,0.82,197900,{"date":1179,"open":428,"high":428,"low":394,"close":742,"change":997,"percent_change":998,"volume":1180,"transactions":9,"vwap":742},"2026-02-25",257400,{"date":1182,"open":404,"high":1183,"low":364,"close":475,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":475},"2026-02-24",23.159,0.31,1.36,537900,{"date":1188,"open":476,"high":1189,"low":374,"close":375,"change":973,"percent_change":1190,"volume":1191,"transactions":9,"vwap":375},"2026-02-23",23.336,-2.4,1435200,{"date":1193,"open":441,"high":600,"low":612,"close":449,"change":203,"percent_change":292,"volume":1194,"transactions":9,"vwap":449},"2026-02-20",163300,{"date":1196,"open":450,"high":613,"low":1197,"close":1198,"change":310,"percent_change":989,"volume":1199,"transactions":9,"vwap":1198},"2026-02-19",23.229,23.37,452000,{"date":1201,"open":1198,"high":600,"low":1202,"close":1203,"change":997,"percent_change":998,"volume":1204,"transactions":9,"vwap":1203},"2026-02-18",23.245,23.41,143700,{"date":1206,"open":1207,"high":682,"low":675,"close":439,"change":780,"percent_change":273,"volume":1208,"transactions":9,"vwap":439},"2026-02-17",23.305,190200,{"date":1210,"open":441,"high":613,"low":1211,"close":429,"change":254,"percent_change":1212,"volume":1213,"transactions":9,"vwap":429},"2026-02-13",23.099001,0.86,126400,{"date":1215,"open":1216,"high":683,"low":1217,"close":675,"change":160,"percent_change":1218,"volume":1219,"transactions":9,"vwap":675},"2026-02-12",23.455,23.016001,-1.03,123400,{"date":1221,"open":1222,"high":1222,"low":474,"close":449,"change":203,"percent_change":292,"volume":1223,"transactions":9,"vwap":449},"2026-02-11",23.59,154500,{"date":1225,"open":450,"high":1226,"low":637,"close":1198,"change":603,"percent_change":604,"volume":1227,"transactions":9,"vwap":1198},"2026-02-10",23.428,188800,{"date":1229,"open":707,"high":600,"low":622,"close":429,"change":309,"percent_change":310,"volume":1230,"transactions":9,"vwap":429},"2026-02-09",140000,{"date":1232,"open":756,"high":682,"low":756,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-06",23.35,0.41,1.79,81100,{"date":1238,"open":394,"high":1239,"low":724,"close":651,"change":603,"percent_change":604,"volume":1109,"transactions":9,"vwap":651},"2026-02-05",22.993,{"date":1241,"open":1015,"high":392,"low":786,"close":757,"change":592,"percent_change":954,"volume":1242,"transactions":9,"vwap":757},"2026-02-04",186900,{"date":1244,"open":413,"high":805,"low":820,"close":365,"change":203,"percent_change":292,"volume":1230,"transactions":9,"vwap":365},"2026-02-03",{"date":1246,"open":883,"high":337,"low":1145,"close":337,"change":615,"percent_change":879,"volume":1247,"transactions":9,"vwap":337},"2026-02-02",149300,{"date":1249,"open":832,"high":832,"low":271,"close":291,"change":432,"percent_change":929,"volume":1250,"transactions":9,"vwap":291},"2026-01-30",134100,{"date":1252,"open":318,"high":795,"low":903,"close":868,"change":396,"percent_change":1253,"volume":1254,"transactions":9,"vwap":868},"2026-01-29",0.85,146800,{"date":1256,"open":862,"high":862,"low":903,"close":833,"change":892,"percent_change":893,"volume":1257,"transactions":9,"vwap":833},"2026-01-28",138700,{"date":1259,"open":832,"high":832,"low":280,"close":355,"change":148,"percent_change":432,"volume":1260,"transactions":9,"vwap":355},"2026-01-27",162700,{"date":1262,"open":328,"high":820,"low":298,"close":281,"change":204,"percent_change":212,"volume":1263,"transactions":9,"vwap":281},"2026-01-26",188000,{"date":1265,"open":354,"high":354,"low":1266,"close":1267,"change":165,"percent_change":914,"volume":1268,"transactions":9,"vwap":1267},"2026-01-23",22.231,22.33,189900,{"date":1270,"open":774,"high":805,"low":827,"close":354,"change":309,"percent_change":310,"volume":1271,"transactions":9,"vwap":354},"2026-01-22",243100,{"date":1273,"open":300,"high":1009,"low":1274,"close":1026,"change":815,"percent_change":816,"volume":1153,"transactions":9,"vwap":1026},"2026-01-21",22.175,{"date":1276,"open":291,"high":842,"low":849,"close":833,"change":513,"percent_change":1277,"volume":1278,"transactions":9,"vwap":833},"2026-01-20",-1.24,163200,{"date":1280,"open":365,"high":365,"low":795,"close":317,"change":284,"percent_change":153,"volume":1281,"transactions":9,"vwap":317},"2026-01-16",156200,{"date":1283,"open":832,"high":365,"low":1284,"close":337,"change":584,"percent_change":1285,"volume":1286,"transactions":9,"vwap":337},"2026-01-15",22.405,1.21,106800,{"date":1288,"open":814,"high":883,"low":19,"close":869,"change":748,"percent_change":801,"volume":1289,"transactions":9,"vwap":869},"2026-01-14",172700,{"date":1291,"open":318,"high":355,"low":1274,"close":833,"change":459,"percent_change":661,"volume":1292,"transactions":9,"vwap":833},"2026-01-13",114100,{"date":1294,"open":1145,"high":291,"low":308,"close":318,"change":459,"percent_change":661,"volume":1295,"transactions":9,"vwap":318},"2026-01-12",130400,{"date":1297,"open":291,"high":832,"low":1298,"close":291,"change":702,"percent_change":898,"volume":1299,"transactions":9,"vwap":291},"2026-01-09",22.195,166300,{"date":1301,"open":1129,"high":1145,"low":1113,"close":1302,"change":629,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-08",22.27,1.37,299800,{"date":1306,"open":833,"high":833,"low":1307,"close":1308,"change":460,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-07",21.871,21.97,-0.95,392000,{"date":1312,"open":1043,"high":821,"low":1112,"close":849,"change":997,"percent_change":60,"volume":1313,"transactions":9,"vwap":849},"2026-01-06",207500,{"date":1315,"open":263,"high":308,"low":263,"close":1316,"change":1234,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-05",22.08,1.89,107700,{"date":1320,"open":228,"high":262,"low":1321,"close":1322,"change":220,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-02",21.38,21.67,0.98,93200,{"date":1326,"open":1048,"high":1048,"low":1327,"close":1328,"change":376,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-31",21.435,21.46,-1.06,166600,{"date":1332,"open":1333,"high":1084,"low":262,"close":1089,"change":338,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1089},"2025-12-30",21.82,-0.46,122200,{"date":1337,"open":1129,"high":1129,"low":1130,"close":253,"change":273,"percent_change":274,"volume":1338,"transactions":9,"vwap":253},"2025-12-29",54700,{"date":1340,"open":243,"high":1129,"low":1341,"close":243,"change":310,"percent_change":246,"volume":1342,"transactions":9,"vwap":243},"2025-12-26",21.826,141400,{"date":1344,"open":243,"high":210,"low":1050,"close":210,"change":204,"percent_change":1345,"volume":1346,"transactions":9,"vwap":210},"2025-12-24",0.23,54000,{"date":1348,"open":243,"high":1349,"low":1350,"close":1113,"change":309,"percent_change":459,"volume":1351,"transactions":9,"vwap":1113},"2025-12-23",21.945,21.845,105400,{"date":1353,"open":211,"high":190,"low":1084,"close":243,"change":854,"percent_change":1354,"volume":1355,"transactions":9,"vwap":243},"2025-12-22",0.64,290600,{"date":1357,"open":1333,"high":1076,"low":17,"close":245,"change":203,"percent_change":204,"volume":1358,"transactions":9,"vwap":245},"2025-12-19",108100,{"date":1360,"open":201,"high":243,"low":1060,"close":18,"change":192,"percent_change":193,"volume":1361,"transactions":9,"vwap":18},"2025-12-18",248500,{"date":1363,"open":263,"high":1129,"low":1115,"close":1060,"change":780,"percent_change":922,"volume":1364,"transactions":9,"vwap":1060},"2025-12-17",117300,{"date":1366,"open":1112,"high":1112,"low":1115,"close":17,"change":922,"percent_change":442,"volume":1367,"transactions":9,"vwap":17},"2025-12-16",131100,{"date":1369,"open":1370,"high":1370,"low":1371,"close":261,"change":985,"percent_change":985,"volume":1372,"transactions":9,"vwap":261},"2025-12-15",21.98,21.805,128100,{"date":1374,"open":202,"high":202,"low":263,"close":261,"change":264,"percent_change":1375,"volume":1376,"transactions":9,"vwap":261},"2025-12-12",-1.22,89200,{"date":1378,"open":261,"high":271,"low":261,"close":271,"change":615,"percent_change":1379,"volume":1135,"transactions":9,"vwap":271},"2025-12-11",1.19,{"date":1381,"open":1382,"high":243,"low":1382,"close":1054,"change":60,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1054},"2025-12-10",21.44,2.1,108600,{"date":1386,"open":1108,"high":1070,"low":1387,"close":1108,"change":309,"percent_change":459,"volume":1289,"transactions":9,"vwap":1108},"2025-12-09",21.42,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1382,"change":922,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1382},"2025-12-08",21.61,21.407,-0.65,91100,{"date":1395,"open":20,"high":1390,"low":1396,"close":1070,"change":309,"percent_change":459,"volume":1397,"transactions":9,"vwap":1070},"2025-12-05",21.51,144000,{"date":1399,"open":227,"high":1090,"low":1387,"close":20,"change":614,"percent_change":1400,"volume":1401,"transactions":9,"vwap":20},"2025-12-04",0.28,143300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1049,"change":220,"percent_change":1323,"volume":1407,"transactions":9,"vwap":1049},"2025-12-03",21.37,21.55,21.31,280400,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":284,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-02",21.47,21.284,21.32,-0.37,663200,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":747,"percent_change":748,"volume":1420,"transactions":9,"vwap":1419},"2025-12-01",21.2,21.5,21.4,48500,{"date":1422,"open":1423,"high":1423,"low":1059,"close":1321,"change":301,"percent_change":513,"volume":1424,"transactions":9,"vwap":1321},"2025-11-28",21.52,95100,{"date":1426,"open":1419,"high":1049,"low":1072,"close":1382,"change":702,"percent_change":1095,"volume":1427,"transactions":9,"vwap":1382},"2025-11-26",241700,{"date":1429,"open":1430,"high":1102,"low":1430,"close":1058,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1058},"2025-11-25",21.07,0.42,2.01,180300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":203,"percent_change":204,"volume":1440,"transactions":9,"vwap":1439},"2025-11-24",20.97,21.02,20.86,20.94,62300,{"date":1442,"open":1443,"high":1444,"low":26,"close":1445,"change":1400,"percent_change":1185,"volume":1446,"transactions":9,"vwap":1445},"2025-11-21",20.57,21.030001,20.93,114300,{"date":1448,"open":1430,"high":1449,"low":1450,"close":1451,"change":229,"percent_change":67,"volume":1452,"transactions":9,"vwap":1451},"2025-11-20",21.16,20.58,20.65,196000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":459,"percent_change":160,"volume":1459,"transactions":9,"vwap":1458},"2025-11-19",20.81,20.951,20.74,20.8,108300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":702,"percent_change":949,"volume":1466,"transactions":9,"vwap":1465},"2025-11-18",20.75,20.91,20.62,20.85,421000,{"date":1468,"open":1066,"high":1066,"low":1469,"close":1470,"change":108,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-11-17",20.714,20.77,-2.26,75000,{"date":1474,"open":1066,"high":1475,"low":1476,"close":1101,"change":284,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1101},"2025-11-14",21.27,21.104,-0.38,94900,{"date":1480,"open":1405,"high":1481,"low":1066,"close":1072,"change":160,"percent_change":914,"volume":1482,"transactions":9,"vwap":1072},"2025-11-13",21.595,108900,{"date":1484,"open":1396,"high":1100,"low":1396,"close":1077,"change":748,"percent_change":1431,"volume":1485,"transactions":9,"vwap":1077},"2025-11-12",92700,{"date":1487,"open":1328,"high":1049,"low":1419,"close":1488,"change":603,"percent_change":854,"volume":1489,"transactions":9,"vwap":1488},"2025-11-11",21.48,89500,{"date":1491,"open":1492,"high":1396,"low":1493,"close":1494,"change":997,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-10",21.49,21.275,21.45,0.47,101500,{"date":1498,"open":1499,"high":1059,"low":1500,"close":1059,"change":254,"percent_change":844,"volume":1501,"transactions":9,"vwap":1059},"2025-11-07",21.08,20.99,197700,{"date":1503,"open":1412,"high":1412,"low":1504,"close":1505,"change":123,"percent_change":973,"volume":1506,"transactions":9,"vwap":1505},"2025-11-06",21.037001,21.15,105500,{"date":1508,"open":1509,"high":1404,"low":1430,"close":1475,"change":1345,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1475},"2025-11-05",21.13,1.09,104900,{"date":1513,"open":1436,"high":1514,"low":1515,"close":1516,"change":310,"percent_change":319,"volume":1517,"transactions":9,"vwap":1516},"2025-11-04",21.059999,20.89,21.040001,83500,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1499,"change":203,"percent_change":204,"volume":1522,"transactions":9,"vwap":1499},"2025-11-03",21.1,20.855,72600,{"date":1524,"open":1101,"high":1101,"low":1525,"close":1430,"change":432,"percent_change":1079,"volume":1526,"transactions":9,"vwap":1430},"2025-10-31",20.95,121600,{"date":1528,"open":1529,"high":1058,"low":1530,"close":1449,"change":203,"percent_change":204,"volume":1531,"transactions":9,"vwap":1449},"2025-10-30",21.11,21.028999,200700,{"date":1533,"open":1101,"high":1321,"low":1534,"close":1505,"change":338,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1505},"2025-10-29",21.011,-0.47,99100,{"date":1538,"open":1412,"high":1539,"low":1540,"close":1101,"change":892,"percent_change":74,"volume":990,"transactions":9,"vwap":1101},"2025-10-28",21.34,21.18,{"date":1542,"open":1410,"high":1410,"low":1543,"close":1058,"change":747,"percent_change":748,"volume":1544,"transactions":9,"vwap":1058},"2025-10-27",21.29,120300,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1539,"change":997,"percent_change":1495,"volume":1549,"transactions":9,"vwap":1539},"2025-10-24",21.41,21.3,79600,{"date":1551,"open":1552,"high":1071,"low":1553,"close":1071,"change":854,"percent_change":791,"volume":829,"transactions":9,"vwap":1071},"2025-10-23",21.14,21.049999,{"date":1555,"open":1406,"high":1406,"low":1437,"close":1520,"change":246,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1520},"2025-10-22",-0.85,112800,{"date":1559,"open":1560,"high":1072,"low":1561,"close":1562,"change":985,"percent_change":985,"volume":1563,"transactions":9,"vwap":1562},"2025-10-21",21.12,21.065001,21.28,106500,{"date":1565,"open":1449,"high":1412,"low":1449,"close":1562,"change":254,"percent_change":844,"volume":1566,"transactions":9,"vwap":1562},"2025-10-20",62200,{"date":1568,"open":1525,"high":1520,"low":1439,"close":1499,"change":997,"percent_change":46,"volume":1569,"transactions":9,"vwap":1499},"2025-10-17",126300,{"date":1571,"open":1406,"high":1406,"low":1572,"close":1573,"change":264,"percent_change":1574,"volume":1286,"transactions":9,"vwap":1573},"2025-10-16",20.864,20.98,-1.27,{"date":1576,"open":1494,"high":1494,"low":1509,"close":1101,"change":432,"percent_change":569,"volume":1577,"transactions":9,"vwap":1101},"2025-10-15",93900,{"date":1579,"open":1525,"high":1419,"low":1463,"close":1539,"change":629,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1539},"2025-10-14",1.43,149900,{"date":1583,"open":1584,"high":1430,"low":1585,"close":1516,"change":629,"percent_change":1586,"volume":906,"transactions":9,"vwap":1516},"2025-10-13",20.96,20.856,1.45,{"date":1588,"open":1412,"high":1412,"low":1589,"close":1457,"change":329,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1457},"2025-10-10",20.698,-2.49,104000,{"date":1593,"open":1423,"high":1423,"low":1505,"close":1475,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1475},"2025-10-09",-0.245,-1.14,162400,{"date":1598,"open":1494,"high":1599,"low":1412,"close":1600,"change":1601,"percent_change":554,"volume":1602,"transactions":9,"vwap":1600},"2025-10-08",21.529,21.515,0.135,256600,{"date":1604,"open":1423,"high":227,"low":1072,"close":1321,"change":123,"percent_change":973,"volume":994,"transactions":9,"vwap":1321},"2025-10-07",{"date":1606,"open":1607,"high":1608,"low":1410,"close":1418,"change":432,"percent_change":569,"volume":1609,"transactions":9,"vwap":1418},"2025-10-06",21.64,21.689,79300,{"date":1611,"open":1090,"high":17,"low":1405,"close":20,"change":309,"percent_change":459,"volume":1612,"transactions":9,"vwap":20},"2025-10-03",92100,{"date":1614,"open":1390,"high":1078,"low":1615,"close":1616,"change":603,"percent_change":854,"volume":1617,"transactions":9,"vwap":1616},"2025-10-02",21.404,21.6,98400,{"date":1619,"open":1077,"high":20,"low":1382,"close":1077,"change":459,"percent_change":376,"volume":1620,"transactions":9,"vwap":1077},"2025-10-01",104800,{"date":1622,"open":1078,"high":262,"low":1547,"close":1078,"change":203,"percent_change":204,"volume":1623,"transactions":9,"vwap":1078},"2025-09-30",124100,{"date":1625,"open":253,"high":253,"low":1396,"close":1390,"change":892,"percent_change":74,"volume":1626,"transactions":9,"vwap":1390},"2025-09-29",131200,{"date":1628,"open":1049,"high":1048,"low":1629,"close":1048,"change":1184,"percent_change":1586,"volume":1630,"transactions":9,"vwap":1048},"2025-09-26",21.528,88500,{"date":1632,"open":1492,"high":1492,"low":1633,"close":1547,"change":264,"percent_change":1103,"volume":1634,"transactions":9,"vwap":1547},"2025-09-25",21.365,116600,{"date":1636,"open":261,"high":261,"low":1100,"close":262,"change":432,"percent_change":1141,"volume":1637,"transactions":9,"vwap":262},"2025-09-24",133100,{"date":1639,"open":1640,"high":1641,"low":1060,"close":18,"change":985,"percent_change":985,"volume":1642,"transactions":9,"vwap":18},"2025-09-23",21.775,22.01,113900,{"date":1644,"open":18,"high":201,"low":1100,"close":18,"change":309,"percent_change":459,"volume":1645,"transactions":9,"vwap":18},"2025-09-22",68000,{"date":1647,"open":210,"high":210,"low":1648,"close":245,"change":246,"percent_change":247,"volume":1649,"transactions":9,"vwap":245},"2025-09-19",21.743,94300,{"date":1651,"open":18,"high":202,"low":1060,"close":210,"change":629,"percent_change":1652,"volume":1653,"transactions":9,"vwap":210},"2025-09-18",1.39,115600,{"date":1655,"open":17,"high":1129,"low":1418,"close":1100,"change":985,"percent_change":985,"volume":1656,"transactions":9,"vwap":1100},"2025-09-17",110800,{"date":1658,"open":1659,"high":1659,"low":1049,"close":1100,"change":922,"percent_change":442,"volume":1660,"transactions":9,"vwap":1100},"2025-09-16",21.81,126200,{"date":1662,"open":211,"high":1129,"low":236,"close":201,"change":203,"percent_change":204,"volume":1663,"transactions":9,"vwap":201},"2025-09-15",121000,{"date":1665,"open":1140,"high":1140,"low":245,"close":253,"change":165,"percent_change":958,"volume":1666,"transactions":9,"vwap":253},"2025-09-12",125300,{"date":1668,"open":1130,"high":848,"low":1089,"close":890,"change":1095,"percent_change":1669,"volume":1670,"transactions":9,"vwap":890},"2025-09-11",1.71,119400,{"date":1672,"open":1115,"high":17,"low":1077,"close":1322,"change":747,"percent_change":748,"volume":1673,"transactions":9,"vwap":1322},"2025-09-10",556500,{"date":1675,"open":211,"high":211,"low":228,"close":1115,"change":366,"percent_change":1027,"volume":1676,"transactions":9,"vwap":1115},"2025-09-09",484000,{"date":1678,"open":1054,"high":1113,"low":1679,"close":1050,"change":747,"percent_change":748,"volume":1680,"transactions":9,"vwap":1050},"2025-09-08",21.698,76700,{"date":1682,"open":210,"high":904,"low":1060,"close":1076,"change":237,"percent_change":118,"volume":1683,"transactions":9,"vwap":1076},"2025-09-05",85000,{"date":1685,"open":1322,"high":199,"low":1390,"close":199,"change":1686,"percent_change":816,"volume":1642,"transactions":9,"vwap":199},"2025-09-04",0.33,{"date":1688,"open":1616,"high":1390,"low":1689,"close":1077,"change":310,"percent_change":319,"volume":1690,"transactions":9,"vwap":1077},"2025-09-03",21.452,86500,{"date":1692,"open":1492,"high":1390,"low":1404,"close":1390,"change":310,"percent_change":246,"volume":1693,"transactions":9,"vwap":1390},"2025-09-02",112200,{"date":1695,"open":201,"high":201,"low":228,"close":1115,"change":237,"percent_change":118,"volume":1696,"transactions":9,"vwap":1115},"2025-08-29",130100,{"date":1698,"open":1076,"high":1076,"low":1699,"close":1048,"change":301,"percent_change":513,"volume":1700,"transactions":9,"vwap":1048},"2025-08-28",21.621,266900,{"date":1702,"open":1607,"high":1659,"low":1616,"close":245,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":245},"2025-08-27",0.16,0.74,115500,{"date":1707,"open":1090,"high":1089,"low":228,"close":1078,"change":747,"percent_change":748,"volume":1708,"transactions":9,"vwap":1078},"2025-08-26",96600,{"date":1710,"open":1089,"high":1711,"low":20,"close":1616,"change":922,"percent_change":442,"volume":1712,"transactions":9,"vwap":1616},"2025-08-25",21.699,182200,{"date":1714,"open":1101,"high":1715,"low":1101,"close":1130,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1130},"2025-08-22",21.799,0.59,2.79,95500,{"date":1720,"open":1449,"high":1721,"low":1722,"close":1505,"change":319,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1505},"2025-08-21",21.19,21.021999,-0.89,250700,{"date":1726,"open":1404,"high":1404,"low":1071,"close":1539,"change":301,"percent_change":513,"volume":1727,"transactions":9,"vwap":1539},"2025-08-20",115300,{"date":1729,"open":1059,"high":1730,"low":1731,"close":1419,"change":748,"percent_change":1431,"volume":1732,"transactions":9,"vwap":1419},"2025-08-19",21.519,21.305,76100,{"date":1734,"open":1548,"high":1072,"low":1066,"close":1406,"change":203,"percent_change":204,"volume":1735,"transactions":9,"vwap":1406},"2025-08-18",103200,{"date":1737,"open":1488,"high":1488,"low":1071,"close":1548,"change":229,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1548},"2025-08-15",-0.7,71700,{"date":1741,"open":1077,"high":1077,"low":1404,"close":1494,"change":366,"percent_change":1027,"volume":1742,"transactions":9,"vwap":1494},"2025-08-14",99000,{"date":1744,"open":1418,"high":1060,"low":1745,"close":1115,"change":1345,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1115},"2025-08-13",21.421,1.07,154400,{"date":1749,"open":1750,"high":1382,"low":1750,"close":1387,"change":1495,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1387},"2025-08-12",21,2.24,144600,{"date":1754,"open":1755,"high":1750,"low":1756,"close":1525,"change":203,"percent_change":204,"volume":1757,"transactions":9,"vwap":1525},"2025-08-11",20.955,20.882,183900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1439,"change":748,"percent_change":998,"volume":959,"transactions":9,"vwap":1439},"2025-08-08",20.915,21.01,20.88,{"date":1764,"open":1436,"high":1437,"low":1765,"close":1465,"change":780,"percent_change":922,"volume":1766,"transactions":9,"vwap":1465},"2025-08-07",20.765,323900,{"date":1768,"open":1515,"high":1445,"low":1455,"close":1762,"change":292,"percent_change":396,"volume":1769,"transactions":9,"vwap":1762},"2025-08-06",130300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":748,"percent_change":998,"volume":1776,"transactions":9,"vwap":1775},"2025-08-05",20.82,20.877,20.66,20.84,71900,{"date":1778,"open":1779,"high":1462,"low":1780,"close":1462,"change":584,"percent_change":1781,"volume":1045,"transactions":9,"vwap":1462},"2025-08-04",20.61,20.585,1.32,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1170,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-08-01",20.69,20.23,20.48,-1.59,84300,{"date":1790,"open":1791,"high":1439,"low":1792,"close":1455,"change":284,"percent_change":1477,"volume":1793,"transactions":9,"vwap":1455},"2025-07-31",20.87,20.76,148300,{"date":1795,"open":1509,"high":1509,"low":1796,"close":1515,"change":892,"percent_change":653,"volume":1797,"transactions":9,"vwap":1515},"2025-07-30",20.79,175200,{"date":1799,"open":1721,"high":1721,"low":1573,"close":1750,"change":284,"percent_change":1477,"volume":1800,"transactions":9,"vwap":1750},"2025-07-29",133700,{"date":1802,"open":1509,"high":1552,"low":1803,"close":1499,"change":780,"percent_change":922,"volume":1617,"transactions":9,"vwap":1499},"2025-07-28",21.018999,{"date":1805,"open":1499,"high":1560,"low":1445,"close":1529,"change":854,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1529},"2025-07-25",0.67,69700,{"date":1809,"open":1520,"high":1520,"low":1791,"close":1436,"change":123,"percent_change":934,"volume":1810,"transactions":9,"vwap":1436},"2025-07-24",141200,{"date":1812,"open":1553,"high":1813,"low":1814,"close":1813,"change":468,"percent_change":828,"volume":1649,"transactions":9,"vwap":1813},"2025-07-23",21.09,20.964,{"date":1816,"open":1457,"high":1439,"low":1817,"close":1818,"change":918,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-07-22",20.73,20.92,0.53,89400,{"date":1822,"open":1445,"high":1761,"low":1796,"close":1455,"change":123,"percent_change":934,"volume":1823,"transactions":9,"vwap":1455},"2025-07-21",98200,{"date":1825,"open":1500,"high":1516,"low":1826,"close":1445,"change":310,"percent_change":319,"volume":1051,"transactions":9,"vwap":1445},"2025-07-18",20.78,{"date":1828,"open":1792,"high":1500,"low":1829,"close":1436,"change":1400,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1436},"2025-07-17",20.717,1.35,110100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1784,"change":918,"percent_change":1819,"volume":1837,"transactions":9,"vwap":1784},"2025-07-16",20.68,20.72,20.402,150700,{"date":1839,"open":1444,"high":1444,"low":1840,"close":1450,"change":929,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1450},"2025-07-15",20.575,-1.91,91800,{"date":1844,"open":1436,"high":1750,"low":1585,"close":1573,"change":292,"percent_change":396,"volume":1845,"transactions":9,"vwap":1573},"2025-07-14",111300,{"date":1847,"open":1813,"high":1813,"low":1848,"close":1439,"change":989,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1439},"2025-07-11",20.895,-0.81,152900,{"date":1852,"open":1553,"high":1853,"low":1525,"close":1529,"change":997,"percent_change":46,"volume":1854,"transactions":9,"vwap":1529},"2025-07-10",21.23,127000,{"date":1856,"open":1437,"high":1857,"low":1465,"close":1761,"change":747,"percent_change":997,"volume":1858,"transactions":9,"vwap":1761},"2025-07-09",21.062,174100,{"date":1860,"open":1439,"high":1861,"low":1515,"close":1500,"change":918,"percent_change":1819,"volume":1862,"transactions":9,"vwap":1500},"2025-07-08",21.039,527000,{"date":1864,"open":1520,"high":1560,"low":1865,"close":1762,"change":376,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1762},"2025-07-07",20.785,-1.09,132900,{"date":1869,"open":1514,"high":1449,"low":1870,"close":1529,"change":918,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1529},"2025-07-03",21.025,0.52,82000,{"date":1874,"open":1445,"high":1761,"low":1796,"close":1750,"change":604,"percent_change":1875,"volume":1842,"transactions":9,"vwap":1750},"2025-07-02",0.62,{"date":1877,"open":1878,"high":1500,"low":1879,"close":1791,"change":898,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1791},"2025-07-01",20.49,20.46,1.76,180200,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":459,"percent_change":160,"volume":1887,"transactions":9,"vwap":1886},"2025-06-30",20.6,20.445,20.51,144400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1890,"change":702,"percent_change":949,"volume":829,"transactions":9,"vwap":1890},"2025-06-27",20.56,20.64,20.438,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1786,"change":530,"percent_change":1716,"volume":1897,"transactions":9,"vwap":1786},"2025-06-26",20.26,20.5,124500,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":922,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-06-25",20.52,20.323,20.36,-0.68,213800,{"date":1906,"open":1878,"high":1450,"low":1907,"close":1896,"change":530,"percent_change":1716,"volume":1908,"transactions":9,"vwap":1896},"2025-06-24",20.43,116100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":615,"percent_change":630,"volume":1914,"transactions":9,"vwap":1912},"2025-06-23",20.15,20.38,20.02,105000,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":747,"percent_change":997,"volume":1920,"transactions":9,"vwap":1919},"2025-06-20",20.16,19.983,20.12,191600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":292,"percent_change":254,"volume":1927,"transactions":9,"vwap":1926},"2025-06-18",20.07,20.21,20.01,20.1,88400,{"date":1929,"open":1924,"high":1924,"low":1925,"close":1930,"change":366,"percent_change":422,"volume":1931,"transactions":9,"vwap":1930},"2025-06-17",20.059999,210600,{"date":1933,"open":1785,"high":1902,"low":1934,"close":1895,"change":396,"percent_change":844,"volume":1935,"transactions":9,"vwap":1895},"2025-06-16",20.18,763700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1923,"change":264,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1923},"2025-06-13",20.24,20.27,20,-1.33,529000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":985,"percent_change":985,"volume":1948,"transactions":9,"vwap":1946},"2025-06-12",20.31,20.34,20.155,96500,{"date":1950,"open":1886,"high":1886,"low":1951,"close":1946,"change":432,"percent_change":339,"volume":1952,"transactions":9,"vwap":1946},"2025-06-11",20.29,135000,{"date":1954,"open":1786,"high":1786,"low":1902,"close":1907,"change":1955,"percent_change":212,"volume":721,"transactions":9,"vwap":1907},"2025-06-10",0.045,{"date":1957,"open":1879,"high":1896,"low":1958,"close":1959,"change":1960,"percent_change":468,"volume":1961,"transactions":9,"vwap":1959},"2025-06-09",20.318,20.385,0.035,100400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1964,"change":396,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1964},"2025-06-06",20.35,20.396,20.275,0.94,74800,{"date":1970,"open":1938,"high":1971,"low":1923,"close":1917,"change":780,"percent_change":229,"volume":1972,"transactions":9,"vwap":1917},"2025-06-05",20.252,58600,{"date":1974,"open":1895,"high":1975,"low":1911,"close":1976,"change":123,"percent_change":274,"volume":1977,"transactions":9,"vwap":1976},"2025-06-04",20.329,20.19,131500,{"date":1979,"open":1980,"high":1946,"low":1913,"close":1945,"change":615,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1945},"2025-06-03",20.11,1.3,79100,{"date":1984,"open":1919,"high":1919,"low":1985,"close":1986,"change":148,"percent_change":338,"volume":1987,"transactions":9,"vwap":1986},"2025-06-02",19.85,20.049999,152200,{"date":1989,"open":1917,"high":1990,"low":1991,"close":1923,"change":273,"percent_change":442,"volume":1992,"transactions":9,"vwap":1923},"2025-05-30",20.17,20.011999,103100,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":748,"percent_change":60,"volume":1998,"transactions":9,"vwap":1997},"2025-05-29",20.22,19.97,20.2,150900,{"date":2000,"open":1902,"high":1902,"low":1930,"close":1980,"change":160,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1980},"2025-05-28",-1.18,65600,{"date":2004,"open":2005,"high":1902,"low":2006,"close":1964,"change":60,"percent_change":1061,"volume":2007,"transactions":9,"vwap":1964},"2025-05-27",20.14,19.989,142900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":237,"percent_change":153,"volume":2014,"transactions":9,"vwap":2013},"2025-05-23",19.79,19.93,19.72,19.9,109800,{"date":2016,"open":1940,"high":1923,"low":2017,"close":1996,"change":237,"percent_change":153,"volume":2018,"transactions":9,"vwap":1996},"2025-05-22",19.845,142300,{"date":2020,"open":2021,"high":2021,"low":1925,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-05-21",20.47,20.040001,-0.66,-3.19,64300,{"date":2027,"open":1817,"high":1792,"low":1884,"close":2028,"change":309,"percent_change":459,"volume":2029,"transactions":9,"vwap":2028},"2025-05-20",20.7,145600,{"date":2031,"open":1443,"high":1835,"low":2032,"close":2033,"change":338,"percent_change":108,"volume":2034,"transactions":9,"vwap":2033},"2025-05-19",20.542,20.71,105200,{"date":2036,"open":1891,"high":1438,"low":2037,"close":1455,"change":854,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1455},"2025-05-16",20.567,0.68,131800,{"date":2041,"open":1896,"high":2042,"low":1907,"close":2042,"change":604,"percent_change":554,"volume":2043,"transactions":9,"vwap":2042},"2025-05-15",20.67,141500,{"date":2045,"open":2042,"high":2042,"low":2046,"close":2047,"change":989,"percent_change":247,"volume":2048,"transactions":9,"vwap":2047},"2025-05-14",20.505,20.54,134700,{"date":2050,"open":1774,"high":1792,"low":2051,"close":2033,"change":702,"percent_change":949,"volume":2052,"transactions":9,"vwap":2033},"2025-05-13",20.59,167100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2038,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-05-12",20.605,20.657,20.408,20.63,3.41,153800,{"date":2062,"open":1996,"high":1996,"low":2063,"close":2064,"change":603,"percent_change":451,"volume":2065,"transactions":9,"vwap":2064},"2025-05-09",19.82,19.95,127300,{"date":2067,"open":2068,"high":1913,"low":2069,"close":2070,"change":592,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-05-08",19.83,19.73,19.92,1.48,119700,{"date":2074,"open":2075,"high":2069,"low":2076,"close":2077,"change":603,"percent_change":451,"volume":2078,"transactions":9,"vwap":2077},"2025-05-07",19.7,19.51,19.63,160600,{"date":2080,"open":2081,"high":2075,"low":2082,"close":2083,"change":892,"percent_change":973,"volume":2084,"transactions":9,"vwap":2083},"2025-05-06",19.59,19.45,19.6,116700,{"date":2086,"open":2077,"high":2087,"low":2088,"close":2089,"change":780,"percent_change":229,"volume":1109,"transactions":9,"vwap":2089},"2025-05-05",19.81,19.56,19.71,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-05-02",19.58,19.77,19.53,19.74,0.44,2.28,225900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":451,"percent_change":1044,"volume":2105,"transactions":9,"vwap":2104},"2025-05-01",19.28,19.44,19.12,19.3,183300,{"date":2107,"open":2108,"high":2109,"low":180,"close":2110,"change":357,"percent_change":2111,"volume":1987,"transactions":9,"vwap":2110},"2025-04-30",19.1,19.21,19.15,-0.83,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":614,"percent_change":1184,"volume":2118,"transactions":9,"vwap":2117},"2025-04-29",19.25,19.33,19.040001,19.31,286800,{"date":2120,"open":2121,"high":2117,"low":2122,"close":2114,"change":748,"percent_change":1495,"volume":2123,"transactions":9,"vwap":2114},"2025-04-28",19.19,19.030001,207900,{"date":184,"open":2109,"high":2109,"low":2125,"close":2126,"change":459,"percent_change":638,"volume":2127,"transactions":9,"vwap":2126},19.01,19.16,1021000]