[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCTE":3,"homepage-market-summary":29,"stock-historical-FCTE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCTE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SMI 3Fourteen Full-Cycle Trend ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3029,0.089328,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.49,29.56,30.89,29.445,29.2613,0.2287,0.78,28766.87995,23.893,39793.48449256,80,567,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":23,"price":131,"is_up":11},"Industrials","XLI",169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.32,55392,20218171.12314,23.7,"2025-04-22",[180,183,192,203,214,225,236,246,256,266,276,286,297,307,317,327,337,348,358,369,379,389,399,408,419,429,439,449,457,467,477,487,495,506,517,526,536,547,557,567,577,587,597,607,616,625,633,640,649,658,666,674,683,691,701,710,717,725,734,744,752,759,766,774,780,787,796,805,814,820,827,834,842,849,858,866,873,882,889,896,905,914,921,928,934,940,947,954,962,970,976,983,989,997,1005,1012,1019,1026,1033,1040,1049,1057,1064,1072,1078,1085,1093,1100,1108,1116,1123,1129,1135,1141,1148,1154,1159,1167,1172,1179,1185,1192,1201,1207,1215,1221,1228,1236,1244,1252,1260,1266,1273,1280,1286,1294,1302,1309,1317,1325,1332,1337,1345,1353,1360,1368,1376,1382,1389,1397,1404,1410,1414,1419,1424,1429,1437,1442,1447,1453,1459,1465,1471,1476,1482,1489,1495,1502,1508,1514,1521,1528,1534,1539,1544,1550,1555,1563,1570,1575,1581,1586,1593,1599,1605,1610,1617,1624,1631,1634,1640,1647,1652,1656,1661,1668,1674,1680,1685,1691,1696,1701,1707,1711,1716,1721,1724,1728,1733,1738,1743,1751,1757,1763,1770,1777,1784,1790,1796,1802,1806,1815,1821,1826,1831,1837,1843,1848,1853,1860,1864,1870,1876,1881,1890,1897,1903,1910,1916,1923,1929,1936,1941,1948,1952,1958,1962,1968,1974,1982,1986,1989,1993,1999,2002,2006,2010,2016,2022,2027,2029,2032,2035,2039,2045,2052,2056,2061,2065,2070,2075,2080,2085,2089,2094,2098,2102,2105,2108,2113,2118,2122,2127,2132,2139,2145,2148,2153,2159,2164,2169,2176,2182,2187,2191,2196,2200,2206,2212,2217,2222,2228,2233,2238,2244,2246,2249,2254,2259,2263,2267,2271,2274,2279,2282,2285,2288,2292,2297,2301,2305,2310,2313,2317,2321,2325,2327,2331,2335,2337,2342,2344,2347,2351,2356,2359,2363,2366,2371,2376,2382,2386,2389,2392,2397,2399,2405,2408,2411,2414,2418,2424,2428,2433,2436,2443,2448,2452,2455,2460,2464,2470,2476,2481,2486],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},177,29.6381,{"date":184,"open":185,"high":186,"low":185,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",28.98,29.3399,0.3573,1.24,35683.725,152,29.1916,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",29.05,29.0801,28.9,28.904,-0.2403,-0.82,15892.199897,111,29.0399,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",29.44,29.46,28.94,29.1443,-0.0507,-0.17,35117.0041,137,29.1494,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",29.1649,29.25,29.08,29.195,-0.0333,-0.11,12068.9421,74,29.1264,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",29.13,29.275,29.12,29.2283,0.2377,0.82,27498.4311,107,29.211,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",28.55,29.04,28.9906,0.0201,0.07,29953.921266,86,28.9627,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",29.24,28.915,28.9705,-0.1551,-0.53,8154.7673,58,28.9644,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",28.91,29.1256,28.845,0.2571,0.89,19038.8042,52,29.0639,{"date":267,"open":268,"high":258,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",28.48,28.435,28.8685,0.4303,1.51,43655.458528,90,28.6926,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",28.35,28.4382,28.24,0.296,1.05,15057.690318,97,28.3,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",28.31,28.3824,28.06,28.1422,0.1898,0.68,2495.4777,41,28.2273,{"date":298,"open":299,"high":280,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",28.16,27.87,27.9524,-0.1407,-0.5,14802.7457,76,28.1302,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",29.15,28.01,28.0931,-0.0375,-0.13,20975.647123,94,28.2041,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",28.15,28.44,28.1306,-0.6439,-2.24,16877.395049,95,28.2272,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",28.45,28.8799,28.7745,0.5112,1.81,15776.527,73,28.819,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",28.32,28.4,28.25,28.2633,-0.2705,-0.95,8083.187,67,28.3002,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",28.8,28.5317,28.5338,-0.2776,-0.96,9902.939,77,28.6042,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",28.89,28.95,28.76,28.8114,0.0959,0.33,54405.804427,140,28.8257,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":145,"volume":376,"transactions":377,"vwap":378},"2026-09-04",28.64,28.75,28.59,28.7155,0.1097,19717.042594,126,28.6698,{"date":380,"open":329,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",28.61,28.195,28.6058,0.1815,0.64,9389.9968,114,28.4601,{"date":390,"open":340,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",28.47,28.22,28.4243,-0.055,-0.19,9223.966637,83,28.4307,{"date":400,"open":372,"high":372,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",28.42,28.4793,-0.4253,-1.47,41526.8934,143,28.4853,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",28.96,29.19,28.875,28.9046,-0.1149,-0.4,13518.246559,98,28.9275,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",29.41,28.99,29.0195,-0.431,-1.46,19588.3854,108,29.2063,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",29.62,29.39,29.4505,-0.1225,-0.41,14347.5864,92,29.4756,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",29.605,29.53,29.573,0.1268,0.43,2558.9526,53,29.5562,{"date":450,"open":451,"high":451,"low":421,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":27,"vwap":456},"2026-08-25",29.58,29.4462,0.0773,0.26,9951.2085,29.4284,{"date":458,"open":459,"high":460,"low":411,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",29.26,29.38,29.3689,-0.1028,-0.35,24328.2749,110,29.2883,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":293,"volume":474,"transactions":475,"vwap":476},"2026-08-21",29.505,29.5251,29.3701,29.4717,0.2001,1938.4286,47,29.4413,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":305,"vwap":486},"2026-08-20",29.2949,29.33,29.235,29.2716,-0.1258,-0.43,13982.9713,29.2888,{"date":488,"open":489,"high":441,"low":490,"close":491,"change":492,"percent_change":71,"volume":493,"transactions":305,"vwap":494},"2026-08-19",29.555,29.37,29.3974,-0.3204,10434.873828,29.5038,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",30.11,30.12,29.69,29.7178,-0.7191,-2.36,15298.1985,144,29.7921,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",30.45,30.52,30.4,30.4369,0.1431,0.47,45960.6035,186,30.4582,{"date":518,"open":519,"high":508,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":346,"vwap":525},"2026-08-14",30.35,30.215,30.2938,-0.1843,-0.6,7805.1107,30.3148,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",30.74,30.75,30.4781,-0.1359,-0.44,7538.1784,81,30.6712,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",30.665,30.73,30.585,30.614,0.1906,0.63,15872.5794,105,30.6723,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":234,"vwap":556},"2026-08-11",30.6099,30.63,30.3701,30.4234,0.2403,0.8,10668.2714,30.4505,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",30.38,30.59,30.1831,-0.1409,-0.46,13873.7496,93,30.3599,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",29.91,30.3556,30.324,0.1851,0.61,14158.446488,112,30.3209,{"date":578,"open":497,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",30.36,30.0901,30.1389,-0.0741,-0.25,42834.8259,179,30.1701,{"date":588,"open":589,"high":590,"low":498,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",30.29,30.3686,30.213,0.1434,0.48,14062.5221,96,30.2121,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",28.5,30.1101,30.0696,0.7722,2.64,24247.9073,210,29.759,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":293,"volume":613,"transactions":614,"vwap":615},"2026-08-03",29.1,29.2974,28.9776,0.1965,48454.204436,227,29.1255,{"date":617,"open":372,"high":618,"low":372,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",29.165096,29.1009,0.3509,1.22,31259.8757,135,28.9503,{"date":626,"open":627,"high":372,"low":627,"close":372,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",28.52,0.2316,0.81,16124.4875,85,28.627,{"date":634,"open":185,"high":185,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":315,"vwap":639},"2026-07-29",28.5184,-0.5522,-1.9,8814.1205,28.7619,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":51,"volume":646,"transactions":647,"vwap":648},"2026-07-28",28.65,29.115,29.0706,0.1411,7035.9079,59,28.849,{"date":650,"open":651,"high":652,"low":350,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":437,"vwap":657},"2026-07-27",28.92,28.97,28.9295,0.0606,0.21,27123.563587,28.9043,{"date":659,"open":652,"high":218,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":437,"vwap":665},"2026-07-24",28.84,28.8689,0.0536,0.19,15430.1653,28.9632,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":242,"volume":672,"transactions":295,"vwap":673},"2026-07-23",28.7453,28.8153,28.745,0.0197,1363.1543,28.7547,{"date":675,"open":676,"high":676,"low":362,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",28.88,28.7956,-0.0087,-0.03,12322.908,79,28.8252,{"date":684,"open":362,"high":685,"low":362,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":254,"vwap":690},"2026-07-21",28.825,28.8043,0.2715,0.95,3010.1009,28.7876,{"date":692,"open":693,"high":694,"low":627,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",28.7,28.82,28.5328,-0.1876,-0.65,14471.922575,56,28.5987,{"date":702,"open":703,"high":704,"low":642,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":681,"vwap":709},"2026-07-17",28.68,28.8713,28.7204,-0.2553,-0.88,10238.3326,28.7168,{"date":711,"open":194,"high":194,"low":712,"close":713,"change":714,"percent_change":126,"volume":715,"transactions":315,"vwap":716},"2026-07-16",28.87,28.9757,0.1162,13547.805778,29.001,{"date":718,"open":712,"high":360,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":427,"vwap":724},"2026-07-15",28.71,28.8595,0.0081,0.03,154642.1098,28.7262,{"date":726,"open":360,"high":727,"low":362,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",28.905,28.8514,-0.0443,-0.15,17442.7228,134,28.8535,{"date":735,"open":258,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",29.21,28.86,28.8957,-0.2683,-0.92,31754.9739,120,29.0325,{"date":745,"open":746,"high":411,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",29.075001,28.986,29.164,0.113,0.39,54800,{"date":753,"open":754,"high":643,"low":652,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",29.045,29.051001,0.159,0.55,10800,{"date":760,"open":350,"high":258,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",28.78,28.892,-0.023,-0.08,32500,{"date":767,"open":768,"high":769,"low":770,"close":249,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":249},"2026-07-07",29.11,29.119,28.861,-0.232,-0.8,34400,{"date":775,"open":361,"high":459,"low":361,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",29.147,0.202,0.7,26000,{"date":781,"open":782,"high":480,"low":362,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",29.23,28.945,-0.123,-0.42,31800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",29.34,29.73,29.049999,29.068001,-0.14,-0.48,50500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",29.121,29.285,29.02,29.208,0.271,0.94,22300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",28.73,29.242,28.417,28.937,0.319,1.11,35600,{"date":815,"open":362,"high":685,"low":816,"close":817,"change":210,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-26",28.57,28.618,-0.59,35800,{"date":821,"open":371,"high":822,"low":373,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",28.81,28.788,0.675,2.4,24000,{"date":828,"open":829,"high":392,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",27.73,28.113,0.246,0.88,11100,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",27.74,27.9,27.867,-0.288,-1.02,5700,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",27.78,28.155,0.105,0.37,21400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",28.27,28.33,28,28.049999,0.167,0.6,22900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":840,"volume":865,"transactions":9,"vwap":863},"2026-06-17",28.11,28.37,27.86,27.883,-0.286,20300,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":454,"volume":872,"transactions":9,"vwap":870},"2026-06-16",28.1,28.38,28.169,0.072,9200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",28.17,28.21,28.059999,28.097,0.209,0.75,9700,{"date":883,"open":884,"high":885,"low":829,"close":886,"change":887,"percent_change":513,"volume":888,"transactions":9,"vwap":886},"2026-06-12",27.8,27.99,27.888,0.131,16500,{"date":890,"open":891,"high":300,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",27.26,27.757,0.584,2.15,15600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",27.6,27.705,27.13,27.173,-0.419,-1.52,27400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",27.3,27.66,27.28,27.592,0.377,1.39,29300,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":150,"volume":920,"transactions":9,"vwap":918},"2026-06-08",27.36,27.37,27.215,0.096,15500,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":707,"volume":927,"transactions":9,"vwap":925},"2026-06-05",27.24,27.41,27.119,-0.241,7400,{"date":929,"open":930,"high":931,"low":930,"close":916,"change":932,"percent_change":554,"volume":933,"transactions":9,"vwap":916},"2026-06-04",27.17,27.38,0.218,20700,{"date":935,"open":936,"high":930,"low":936,"close":937,"change":938,"percent_change":939,"volume":826,"transactions":9,"vwap":937},"2026-06-03",26.83,27.142,0.311,1.16,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":777,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-02",26.55,26.85,26.831,0.76,21700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":354,"volume":913,"transactions":9,"vwap":952},"2026-06-01",26.79,26.91,26.58,26.629,-0.257,{"date":955,"open":900,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",27.23,26.87,26.886,-0.314,-1.15,49300,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",27.02,27.33,27.2,0.145,0.54,21600,{"date":971,"open":972,"high":930,"low":972,"close":973,"change":974,"percent_change":655,"volume":975,"transactions":9,"vwap":973},"2026-05-27",27,27.055,0.057,13300,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":813,"transactions":9,"vwap":980},"2026-05-26",26.89,27.059999,26.998,0.111,0.41,{"date":984,"open":985,"high":978,"low":985,"close":986,"change":987,"percent_change":988,"volume":927,"transactions":9,"vwap":986},"2026-05-22",26.68,26.887,0.211,0.79,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",26.39,26.69,26.676,0.136,0.51,4200,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-05-20",26.3,26.54,26.275,0.255,0.97,12300,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",26.44,26.285,-0.206,-0.78,9400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":856,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",26.33,26.52,26.491,0.158,11200,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",26.5,26.333,-0.313,-1.17,2700,{"date":1027,"open":1028,"high":992,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",26.6,26.646,0.15,0.57,18300,{"date":1034,"open":1035,"high":1000,"low":1036,"close":1037,"change":1038,"percent_change":793,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",26.36,26.28,26.496,-0.037,10600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",26.45,26.57,26.35,26.533,0.063,0.24,14800,{"date":1050,"open":1042,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-11",26.745,26.41,26.47,-0.249,-0.93,32400,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-08",26.98,26.719,-0.097,-0.36,16700,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-07",27.25,26.773,26.816,-0.367,-1.35,22200,{"date":1073,"open":1074,"high":956,"low":1074,"close":1075,"change":1076,"percent_change":1003,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",26.92,27.183,0.262,25500,{"date":1079,"open":943,"high":1080,"low":943,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",27.08,26.921,0.155,0.58,25600,{"date":1086,"open":957,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",27.01,26.72,26.766,-0.202,-0.75,36100,{"date":1094,"open":1095,"high":930,"low":1074,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-01",27.16,26.968,-0.142,-0.52,30300,{"date":1101,"open":1102,"high":900,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",26.96,26.695,27.11,0.386,1.44,13000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":484,"volume":1115,"transactions":9,"vwap":1113},"2026-04-29",26.71,26.84,26.59,26.724,-0.116,38400,{"date":1117,"open":1087,"high":1118,"low":1119,"close":1111,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1111},"2026-04-28",27.011999,26.733,-0.578,-2.11,29600,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":313,"percent_change":1128,"volume":933,"transactions":9,"vwap":1127},"2026-04-27",27.43,27.265,27.418,-0.47,{"date":1130,"open":924,"high":1131,"low":924,"close":1132,"change":1133,"percent_change":968,"volume":1134,"transactions":9,"vwap":1132},"2026-04-24",27.68,27.548,0.148,8700,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":126,"volume":933,"transactions":9,"vwap":1139},"2026-04-23",27.32,27.51,27.4,0.108,{"date":1142,"open":1143,"high":1137,"low":1144,"close":1145,"change":1146,"percent_change":847,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",27.275,27.19,27.292,0.1,15300,{"date":1149,"open":1150,"high":1150,"low":930,"close":1151,"change":1152,"percent_change":772,"volume":1153,"transactions":9,"vwap":1151},"2026-04-21",27.55,27.192,-0.218,16600,{"date":1155,"open":916,"high":1156,"low":1157,"close":924,"change":679,"percent_change":221,"volume":1158,"transactions":9,"vwap":924},"2026-04-20",27.45,27.35,30700,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",27.234,27.5,27.44,0.564,2.1,13700,{"date":1168,"open":1169,"high":1059,"low":1169,"close":1170,"change":1171,"percent_change":106,"volume":975,"transactions":9,"vwap":1170},"2026-04-16",26.82,26.876,0.016,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":354,"volume":1178,"transactions":9,"vwap":1175},"2026-04-15",26.715,26.86,26.645,-0.261,6200,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":232,"volume":813,"transactions":9,"vwap":1183},"2026-04-14",26.9,27.152,27.121,0.22,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":101,"volume":1191,"transactions":9,"vwap":1189},"2026-04-13",26.49,26.93,26.901,0.269,20400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-10",26.67,26.765,26.62,26.632,-0.085,-0.32,27200,{"date":1202,"open":1035,"high":1203,"low":1035,"close":1204,"change":811,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-09",26.8,26.717,1.21,57000,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",26.07,26.4,26.398,1.204,4.78,32300,{"date":1216,"open":64,"high":1217,"low":1218,"close":1219,"change":1140,"percent_change":445,"volume":1220,"transactions":9,"vwap":1219},"2026-04-07",25.21,24.9,25.194,12200,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":856,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",24.91,25.09,25.086,0.149,27800,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-02",24.96,24.44,24.937,-0.093,-0.37,15700,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-01",24.97,25.211,25.030001,0.384,1.56,24700,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-31",23.94,24.685,24.646,0.703,2.94,11500,{"date":1253,"open":1254,"high":1255,"low":25,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-30",24.15,24.24,23.943,-0.226,-0.94,23600,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1011,"transactions":9,"vwap":1263},"2026-03-27",24.5,24.169,-0.391,-1.59,{"date":1267,"open":1268,"high":1230,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",24.946,24.56,-0.58,-2.31,20100,{"date":1274,"open":1275,"high":1275,"low":1240,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-25",25.29,25.14,0.09,0.36,6700,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":313,"percent_change":1098,"volume":1285,"transactions":9,"vwap":1284},"2026-03-24",24.88,25.16,25.049999,9300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":996,"transactions":9,"vwap":1291},"2026-03-23",25.38,25.52,25.15,25.18,0.233,0.93,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-20",25.33,24.83,24.947,-0.356,-1.41,8300,{"date":1303,"open":1304,"high":1296,"low":64,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-19",25.01,25.303,0.05,0.2,46200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-18",25.428,25.51,25.253,-0.348,-1.36,8600,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-17",25.81,25.599,25.601,-0.031,-0.12,11400,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":262,"volume":1331,"transactions":9,"vwap":1329},"2026-03-16",25.41,25.8,25.632,0.227,30800,{"date":1333,"open":1334,"high":1334,"low":1288,"close":1335,"change":1336,"percent_change":313,"volume":888,"transactions":9,"vwap":1335},"2026-03-13",25.76,25.405,-0.032,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1122,"transactions":9,"vwap":1342},"2026-03-12",25.68,25.78,25.42,25.437,-0.465,-1.8,{"date":1346,"open":1347,"high":1348,"low":1328,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-11",25.87,25.96,25.902,-0.018,-0.07,9500,{"date":1354,"open":1355,"high":1356,"low":1347,"close":1357,"change":1358,"percent_change":707,"volume":1359,"transactions":9,"vwap":1357},"2026-03-10",26.08,26.205,25.92,-0.231,39100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1363},"2026-03-09",25.5,26.151,25.39,0.397,1.54,41400,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-06",26.17,25.75,25.754,-0.418,-1.6,22700,{"date":1377,"open":1378,"high":1052,"low":1379,"close":1380,"change":1023,"percent_change":1381,"volume":1004,"transactions":9,"vwap":1380},"2026-03-05",26.29,25.94,26.172,-1.18,{"date":1383,"open":1384,"high":942,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":865,"transactions":9,"vwap":1386},"2026-03-04",26.32,26.31,26.485,0.138,0.52,{"date":1390,"open":1391,"high":1052,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-03",26.01,26,26.347,-0.309,-1.16,54100,{"date":1398,"open":1112,"high":1110,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",26.56,26.656,-0.199,-0.74,23800,{"date":1405,"open":1406,"high":978,"low":1406,"close":1407,"change":1408,"percent_change":1146,"volume":1409,"transactions":9,"vwap":1407},"2026-02-27",26.619,26.855,0.027,16200,{"date":1411,"open":972,"high":1087,"low":1112,"close":1412,"change":1413,"percent_change":435,"volume":1018,"transactions":9,"vwap":1412},"2026-02-26",26.828,-0.111,{"date":1415,"open":950,"high":1416,"low":943,"close":1417,"change":1418,"percent_change":982,"volume":975,"transactions":9,"vwap":1417},"2026-02-25",26.97,26.939,0.109,{"date":1420,"open":1043,"high":943,"low":1043,"close":936,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":936},"2026-02-24",0.231,0.87,1300,{"date":1425,"open":985,"high":1426,"low":1112,"close":1427,"change":1428,"percent_change":794,"volume":1004,"transactions":9,"vwap":1427},"2026-02-23",26.78,26.599,-0.128,{"date":1430,"open":1431,"high":1432,"low":1043,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-20",26.64,26.77,26.727,0.049,0.18,39300,{"date":1438,"open":985,"high":1110,"low":1000,"close":1439,"change":1440,"percent_change":532,"volume":1441,"transactions":9,"vwap":1439},"2026-02-19",26.678,-0.118,8500,{"date":1443,"open":1196,"high":936,"low":1444,"close":1445,"change":1446,"percent_change":1003,"volume":1011,"transactions":9,"vwap":1445},"2026-02-18",26.61,26.796,0.258,{"date":1448,"open":1432,"high":936,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":773,"transactions":9,"vwap":1450},"2026-02-17",26.51,26.538,-0.272,-1.01,{"date":1454,"open":1432,"high":1455,"low":1456,"close":1457,"change":140,"percent_change":1205,"volume":1458,"transactions":9,"vwap":1457},"2026-02-13",26.99,26.74,26.81,18700,{"date":1460,"open":930,"high":1461,"low":1187,"close":1187,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1187},"2026-02-12",27.21,-0.599,-2.21,74400,{"date":1466,"open":1467,"high":1467,"low":1181,"close":1468,"change":1469,"percent_change":1184,"volume":1470,"transactions":9,"vwap":1468},"2026-02-11",27.172,27.089001,0.059,20500,{"date":1472,"open":964,"high":1095,"low":964,"close":1473,"change":1474,"percent_change":583,"volume":1475,"transactions":9,"vwap":1473},"2026-02-10",27.030001,-0.068,146900,{"date":1477,"open":1478,"high":1479,"low":1455,"close":1480,"change":1481,"percent_change":365,"volume":1227,"transactions":9,"vwap":1480},"2026-02-09",27.040001,27.15,27.098,0.088,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1087,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1087},"2026-02-06",26.65,27.07,0.602,2.28,128400,{"date":1490,"open":1491,"high":1043,"low":1491,"close":1492,"change":1493,"percent_change":135,"volume":1494,"transactions":9,"vwap":1492},"2026-02-05",26.16,26.408,0.172,42200,{"date":1496,"open":985,"high":985,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-04",26.22,26.236,-0.355,-1.34,14100,{"date":1503,"open":949,"high":949,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1359,"transactions":9,"vwap":1505},"2026-02-03",26.43,26.591,-0.168,-0.63,{"date":1509,"open":1399,"high":1432,"low":1399,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-02",26.759,0.123,0.46,40800,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1120,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-30",26.95,26.586,26.636,-2.12,32700,{"date":1522,"open":917,"high":1523,"low":1188,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-29",27.458,27.214,-0.139,-0.51,27100,{"date":1529,"open":1530,"high":1139,"low":1530,"close":1531,"change":1532,"percent_change":532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-28",27.193,27.353,-0.121,31000,{"date":1535,"open":1479,"high":1138,"low":1479,"close":1536,"change":1537,"percent_change":1538,"volume":1259,"transactions":9,"vwap":1536},"2026-01-27",27.474,0.474,1.76,{"date":1540,"open":949,"high":1087,"low":949,"close":972,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":972},"2026-01-26",0.337,1.26,29100,{"date":1545,"open":1028,"high":992,"low":1399,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-23",26.663,0.062,0.23,20800,{"date":1551,"open":1203,"high":1203,"low":1015,"close":1552,"change":1553,"percent_change":757,"volume":1554,"transactions":9,"vwap":1552},"2026-01-22",26.601,0.146,13500,{"date":1556,"open":1557,"high":1043,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-21",26.15,26.069,26.455,0.45,1.73,25800,{"date":1564,"open":1565,"high":1356,"low":1392,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-20",26.1,26.0049992,-0.511,-1.93,63300,{"date":1571,"open":1053,"high":1000,"low":1572,"close":1573,"change":1574,"percent_change":1560,"volume":1272,"transactions":9,"vwap":1573},"2026-01-16",26.34,26.516,0.118,{"date":1576,"open":1378,"high":1577,"low":1378,"close":1211,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1211},"2026-01-15",26.53,0.512,1.98,27000,{"date":1582,"open":1391,"high":1391,"low":1371,"close":1583,"change":1584,"percent_change":199,"volume":1585,"transactions":9,"vwap":1583},"2026-01-14",25.886,-0.215,28000,{"date":1587,"open":1588,"high":1589,"low":1392,"close":1590,"change":1591,"percent_change":513,"volume":1592,"transactions":9,"vwap":1590},"2026-01-13",26.12,26.19,26.101,0.121,46100,{"date":1594,"open":1334,"high":1391,"low":1334,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-12",25.98,0.087,0.34,57800,{"date":1600,"open":1601,"high":1379,"low":1601,"close":1602,"change":1603,"percent_change":1366,"volume":1604,"transactions":9,"vwap":1602},"2026-01-09",25.61,25.893,0.393,89300,{"date":1606,"open":1312,"high":1289,"low":1327,"close":1362,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1362},"2026-01-08",-0.05,-0.2,18900,{"date":1611,"open":1328,"high":1328,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-07",25.54,25.55,-0.27,-1.05,29500,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1278,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-06",25.47,25.85,25.82,1.41,58300,{"date":1625,"open":1290,"high":1626,"low":1290,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-05",25.56,25.46,0.31,1.23,110600,{"date":1632,"open":1223,"high":1217,"low":1223,"close":1290,"change":121,"percent_change":44,"volume":1633,"transactions":9,"vwap":1290},"2026-01-02",153700,{"date":1635,"open":1276,"high":1636,"low":1218,"close":1218,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1218},"2025-12-31",25.145,-0.3,-1.19,39200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1642,"change":1351,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1642},"2025-12-30",25.2,25.325,25.19,-0.28,219300,{"date":1648,"open":1644,"high":1649,"low":1644,"close":1650,"change":313,"percent_change":1526,"volume":1651,"transactions":9,"vwap":1650},"2025-12-29",25.43,25.27,43500,{"date":1653,"open":1296,"high":1619,"low":1296,"close":1654,"change":1655,"percent_change":764,"volume":804,"transactions":9,"vwap":1654},"2025-12-26",25.4,-0.02,{"date":1657,"open":1658,"high":1341,"low":1659,"close":1341,"change":1660,"percent_change":995,"volume":1235,"transactions":9,"vwap":1341},"2025-12-24",25.31,25.25,0.13,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1275,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1275},"2025-12-23",25.08,25.32,0.01,0.04,46800,{"date":1669,"open":1224,"high":1670,"low":1224,"close":1671,"change":1672,"percent_change":988,"volume":1673,"transactions":9,"vwap":1671},"2025-12-22",25.327,25.28,0.197,36400,{"date":1675,"open":1676,"high":1642,"low":1676,"close":1677,"change":1678,"percent_change":65,"volume":1679,"transactions":9,"vwap":1677},"2025-12-19",24.86,25.083,0.223,34600,{"date":1681,"open":1682,"high":64,"low":1682,"close":1676,"change":1683,"percent_change":44,"volume":1684,"transactions":9,"vwap":1676},"2025-12-18",24.61,0.245,40100,{"date":1686,"open":1218,"high":1687,"low":1682,"close":1688,"change":1689,"percent_change":1690,"volume":833,"transactions":9,"vwap":1688},"2025-12-17",24.997,24.615,-0.385,-1.54,{"date":1692,"open":1218,"high":1693,"low":1694,"close":64,"change":679,"percent_change":1323,"volume":1695,"transactions":9,"vwap":64},"2025-12-16",25.040001,24.89,17900,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1240,"change":1660,"percent_change":1388,"volume":1700,"transactions":9,"vwap":1240},"2025-12-15",24.95,25.13,18100,{"date":1702,"open":1659,"high":1703,"low":1704,"close":1218,"change":785,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1218},"2025-12-12",25.26,24.87,-1.66,10400,{"date":1708,"open":1693,"high":1296,"low":1709,"close":1664,"change":1277,"percent_change":1278,"volume":1710,"transactions":9,"vwap":1664},"2025-12-11",24.993,95600,{"date":1712,"open":1290,"high":1713,"low":1284,"close":1714,"change":1146,"percent_change":126,"volume":1715,"transactions":9,"vwap":1714},"2025-12-10",25.3,25.23,15400,{"date":1717,"open":1703,"high":1703,"low":1718,"close":1699,"change":793,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1699},"2025-12-09",25.1,-0.55,31600,{"date":1722,"open":1291,"high":1327,"low":1291,"close":1650,"change":1665,"percent_change":1666,"volume":1723,"transactions":9,"vwap":1650},"2025-12-08",102200,{"date":1725,"open":1663,"high":1726,"low":1663,"close":1703,"change":1146,"percent_change":126,"volume":1727,"transactions":9,"vwap":1703},"2025-12-05",25.322,31900,{"date":1729,"open":1663,"high":1730,"low":1663,"close":1283,"change":242,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1283},"2025-12-04",25.205,0.28,32000,{"date":1734,"open":1735,"high":1276,"low":1735,"close":1224,"change":1435,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1224},"2025-12-03",24.79,0.72,55700,{"date":1739,"open":1735,"high":64,"low":1735,"close":1223,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1223},"2025-12-02",0.11,0.44,81000,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-01",24.73,24.99,24.8,-0.165,-0.66,103100,{"date":1752,"open":1753,"high":1754,"low":1297,"close":1755,"change":1756,"percent_change":982,"volume":1084,"transactions":9,"vwap":1755},"2025-11-28",24.85,24.98,24.965,0.101,{"date":1758,"open":1223,"high":1759,"low":1676,"close":1760,"change":1761,"percent_change":1740,"volume":1762,"transactions":9,"vwap":1760},"2025-11-26",24.954,24.864,0.028,48700,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1122,"transactions":9,"vwap":1767},"2025-11-25",24.37,24.866,24.836,0.407,1.67,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":583,"volume":1776,"transactions":9,"vwap":1774},"2025-11-24",24.59,24.39,24.429,-0.061,12600,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1628,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-21",24.27,24.64,24.49,1.28,15100,{"date":1785,"open":1262,"high":1786,"low":1787,"close":1788,"change":793,"percent_change":1270,"volume":1789,"transactions":9,"vwap":1788},"2025-11-20",24.51,24.17,24.18,47600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1792,"change":1665,"percent_change":1666,"volume":1795,"transactions":9,"vwap":1792},"2025-11-19",24.32,24.38,24.193,47100,{"date":1797,"open":1787,"high":1798,"low":1787,"close":1799,"change":1800,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-18",24.409,24.31,0,115600,{"date":1803,"open":1792,"high":1804,"low":1779,"close":1799,"change":864,"percent_change":1395,"volume":1805,"transactions":9,"vwap":1799},"2025-11-17",24.581,92700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-14",24.66,24.703,24.53,24.596,-0.051,-0.21,88200,{"date":1816,"open":1810,"high":1747,"low":1810,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-13",24.647,-0.065,-0.26,85600,{"date":1822,"open":1747,"high":1753,"low":1823,"close":1824,"change":1061,"percent_change":1825,"volume":1092,"transactions":9,"vwap":1824},"2025-11-12",24.71,24.712,-0.39,{"date":1827,"open":1745,"high":1828,"low":1745,"close":1829,"change":1830,"percent_change":1146,"volume":1470,"transactions":9,"vwap":1829},"2025-11-11",24.837,24.809,0.025,{"date":1832,"open":1808,"high":1833,"low":1834,"close":1835,"change":1591,"percent_change":51,"volume":1836,"transactions":9,"vwap":1835},"2025-11-10",24.81,24.599,24.784,40200,{"date":1838,"open":1839,"high":1840,"low":1231,"close":1841,"change":1660,"percent_change":1842,"volume":961,"transactions":9,"vwap":1841},"2025-11-07",24.48,24.665,24.663,0.53,{"date":1844,"open":1745,"high":1745,"low":1231,"close":1845,"change":1846,"percent_change":772,"volume":1847,"transactions":9,"vwap":1845},"2025-11-06",24.533,-0.197,47800,{"date":1849,"open":1850,"high":1297,"low":1772,"close":1745,"change":1851,"percent_change":1277,"volume":1852,"transactions":9,"vwap":1745},"2025-11-05",24.6,0.023,71500,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":1710,"transactions":9,"vwap":1857},"2025-11-04",24.43,24.728,24.707,0.067,0.27,{"date":1861,"open":1745,"high":1862,"low":1786,"close":1780,"change":1351,"percent_change":1645,"volume":1863,"transactions":9,"vwap":1780},"2025-11-03",24.822,205400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1823,"change":1607,"percent_change":1608,"volume":1869,"transactions":9,"vwap":1823},"2025-10-31",24.7,24.797,24.602,348200,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1306,"percent_change":1307,"volume":1875,"transactions":9,"vwap":1874},"2025-10-30",24.54,24.971,24.76,517000,{"date":1877,"open":1327,"high":1327,"low":1682,"close":1823,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1823},"2025-10-29",-0.782,-3.07,854600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-28",25.59,25.645,25.48,25.492,-0.258,-1,317300,{"date":1891,"open":1892,"high":1328,"low":1893,"close":1371,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1371},"2025-10-27",25.79,25.7,0.005,0.02,227600,{"date":1898,"open":1347,"high":1899,"low":1900,"close":1901,"change":679,"percent_change":1323,"volume":1902,"transactions":9,"vwap":1901},"2025-10-24",25.9,25.72,25.745,40000,{"date":1904,"open":1905,"high":1620,"low":1893,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-23",25.77,25.775,0.044,0.17,28400,{"date":1911,"open":1905,"high":1912,"low":1900,"close":1913,"change":1914,"percent_change":435,"volume":1915,"transactions":9,"vwap":1913},"2025-10-22",25.97,25.731,-0.107,54300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":106,"percent_change":1548,"volume":1922,"transactions":9,"vwap":1921},"2025-10-21",25.69,25.877,25.66,25.838,19300,{"date":1924,"open":1925,"high":1340,"low":1920,"close":1926,"change":1030,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-20",25.67,25.778,0.59,34300,{"date":1930,"open":1664,"high":1931,"low":1664,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-17",25.65,25.628,0.345,1.36,24200,{"date":1937,"open":1347,"high":1347,"low":1644,"close":1938,"change":1939,"percent_change":1271,"volume":1940,"transactions":9,"vwap":1938},"2025-10-16",25.283,-0.598,28300,{"date":1942,"open":1943,"high":1943,"low":1900,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-15",26.18,25.881,-0.174,-0.67,27600,{"date":1949,"open":1883,"high":1588,"low":1883,"close":1950,"change":1951,"percent_change":554,"volume":888,"transactions":9,"vwap":1950},"2025-10-14",26.055,0.207,{"date":1953,"open":1347,"high":1954,"low":1905,"close":1955,"change":1956,"percent_change":1895,"volume":1957,"transactions":9,"vwap":1955},"2025-10-13",25.95,25.848,0.006,16900,{"date":1959,"open":1557,"high":1370,"low":1621,"close":1960,"change":1637,"percent_change":960,"volume":1961,"transactions":9,"vwap":1960},"2025-10-10",25.842,90400,{"date":1963,"open":1964,"high":1044,"low":1965,"close":1966,"change":1358,"percent_change":707,"volume":1967,"transactions":9,"vwap":1966},"2025-10-09",26.23,26.09,26.142,41300,{"date":1969,"open":1035,"high":991,"low":1970,"close":1971,"change":1972,"percent_change":750,"volume":1973,"transactions":9,"vwap":1971},"2025-10-08",26.269,26.373,0.103,12500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1895,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-07",26.26,26.311,26.2,26.27,0.08,54900,{"date":1983,"open":999,"high":1014,"low":1589,"close":1984,"change":1351,"percent_change":1614,"volume":1985,"transactions":9,"vwap":1984},"2025-10-06",26.25,76100,{"date":1987,"open":1984,"high":1007,"low":1984,"close":1384,"change":1895,"percent_change":1980,"volume":1988,"transactions":9,"vwap":1384},"2025-10-03",37800,{"date":1990,"open":1044,"high":1044,"low":1991,"close":999,"change":1607,"percent_change":395,"volume":1992,"transactions":9,"vwap":999},"2025-10-02",26.24,84400,{"date":1994,"open":1399,"high":1399,"low":1995,"close":1044,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1044},"2025-10-01",26.197,-0.24,-0.9,225800,{"date":2000,"open":1000,"high":1028,"low":1504,"close":1112,"change":242,"percent_change":454,"volume":2001,"transactions":9,"vwap":1112},"2025-09-30",49400,{"date":2003,"open":942,"high":2004,"low":1015,"close":1015,"change":1655,"percent_change":764,"volume":2005,"transactions":9,"vwap":1015},"2025-09-29",26.607,63700,{"date":2007,"open":1000,"high":951,"low":1021,"close":1000,"change":2008,"percent_change":1560,"volume":2009,"transactions":9,"vwap":1000},"2025-09-26",0.12,52800,{"date":2011,"open":1504,"high":1043,"low":1035,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-09-25",26.42,-0.228,-0.86,132800,{"date":2017,"open":2018,"high":2019,"low":1444,"close":2020,"change":1336,"percent_change":1323,"volume":2021,"transactions":9,"vwap":2020},"2025-09-24",26.7,26.725,26.648,24600,{"date":2023,"open":1110,"high":1203,"low":2024,"close":985,"change":1323,"percent_change":2025,"volume":2026,"transactions":9,"vwap":985},"2025-09-23",26.605,-0.45,41000,{"date":2028,"open":1007,"high":1111,"low":1007,"close":1203,"change":1435,"percent_change":293,"volume":1403,"transactions":9,"vwap":1203},"2025-09-22",{"date":2030,"open":985,"high":985,"low":1187,"close":1196,"change":1277,"percent_change":1597,"volume":2031,"transactions":9,"vwap":1196},"2025-09-19",49900,{"date":2033,"open":951,"high":949,"low":1577,"close":1577,"change":2034,"percent_change":730,"volume":1115,"transactions":9,"vwap":1577},"2025-09-18",-0.04,{"date":2036,"open":1014,"high":2037,"low":1014,"close":1043,"change":1660,"percent_change":51,"volume":2038,"transactions":9,"vwap":1043},"2025-09-17",26.63,33700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1007,"change":1607,"percent_change":395,"volume":2044,"transactions":9,"vwap":1007},"2025-09-16",26.46,26.598,26.405,59000,{"date":2046,"open":1449,"high":2047,"low":2048,"close":1187,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1187},"2025-09-15",26.685,26.48,-0.06,-0.23,48400,{"date":2053,"open":1021,"high":2054,"low":1021,"close":942,"change":463,"percent_change":2055,"volume":1513,"transactions":9,"vwap":942},"2025-09-12",26.88,-1.3,{"date":2057,"open":1015,"high":2058,"low":1015,"close":1181,"change":145,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1181},"2025-09-11",26.94,1.43,66400,{"date":2062,"open":1042,"high":2063,"low":1042,"close":1015,"change":1307,"percent_change":945,"volume":2064,"transactions":9,"vwap":1015},"2025-09-10",26.73,79900,{"date":2066,"open":1976,"high":1014,"low":2067,"close":1384,"change":1980,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1384},"2025-09-09",26.185,0.3,74300,{"date":2071,"open":1391,"high":2072,"low":1391,"close":1991,"change":1908,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1991},"2025-09-08",26.255,0.65,116400,{"date":2076,"open":1965,"high":2077,"low":2078,"close":1209,"change":1655,"percent_change":764,"volume":2079,"transactions":9,"vwap":1209},"2025-09-05",26.232,25.91,94900,{"date":2081,"open":1899,"high":1565,"low":1899,"close":1965,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1965},"2025-09-04",0.16,0.62,620800,{"date":2086,"open":1892,"high":1954,"low":1901,"close":2087,"change":106,"percent_change":1548,"volume":2088,"transactions":9,"vwap":2087},"2025-09-03",25.93,123600,{"date":2090,"open":2091,"high":2092,"low":2091,"close":1347,"change":1819,"percent_change":1888,"volume":2093,"transactions":9,"vwap":1347},"2025-09-02",25.62,25.99,225200,{"date":2095,"open":1328,"high":1370,"low":1328,"close":2096,"change":722,"percent_change":1740,"volume":2097,"transactions":9,"vwap":2096},"2025-08-29",26.13,285200,{"date":2099,"open":1379,"high":2100,"low":1379,"close":1565,"change":722,"percent_change":2008,"volume":2101,"transactions":9,"vwap":1565},"2025-08-28",26.11,442100,{"date":2103,"open":1595,"high":1565,"low":1595,"close":1209,"change":111,"percent_change":2034,"volume":2104,"transactions":9,"vwap":1209},"2025-08-27",571200,{"date":2106,"open":1391,"high":1355,"low":1348,"close":1355,"change":1306,"percent_change":663,"volume":2107,"transactions":9,"vwap":1355},"2025-08-26",326500,{"date":2109,"open":1979,"high":1979,"low":1391,"close":2110,"change":2111,"percent_change":960,"volume":2112,"transactions":9,"vwap":2110},"2025-08-25",26.030001,-0.302,292500,{"date":2114,"open":1991,"high":1021,"low":1991,"close":2115,"change":2116,"percent_change":2083,"volume":2117,"transactions":9,"vwap":2115},"2025-08-22",26.332,0.162,628100,{"date":2119,"open":1991,"high":1976,"low":1491,"close":1370,"change":2120,"percent_change":697,"volume":2121,"transactions":9,"vwap":1370},"2025-08-21",-0.171,67500,{"date":2123,"open":1497,"high":2124,"low":1497,"close":2125,"change":2126,"percent_change":778,"volume":1324,"transactions":9,"vwap":2125},"2025-08-20",26.37,26.341,0.184,{"date":2128,"open":2087,"high":1976,"low":2087,"close":2129,"change":2126,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-19",26.157,0.71,41100,{"date":2133,"open":2087,"high":2134,"low":2087,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-18",26.040001,25.973,-0.048,-0.18,30100,{"date":2140,"open":2100,"high":2141,"low":1392,"close":2142,"change":2143,"percent_change":313,"volume":2144,"transactions":9,"vwap":2142},"2025-08-15",26.175,26.021,-0.034,62200,{"date":2146,"open":2092,"high":1565,"low":2092,"close":1950,"change":2147,"percent_change":2137,"volume":2009,"transactions":9,"vwap":1950},"2025-08-14",-0.046,{"date":2149,"open":2150,"high":1590,"low":2150,"close":1590,"change":2151,"percent_change":293,"volume":2152,"transactions":9,"vwap":1590},"2025-08-13",25.84,0.176,91900,{"date":2154,"open":1954,"high":2155,"low":1621,"close":2156,"change":2157,"percent_change":1062,"volume":2158,"transactions":9,"vwap":2156},"2025-08-12",25.955,25.925,-0.094,80400,{"date":2160,"open":1392,"high":1565,"low":2161,"close":2162,"change":1336,"percent_change":1323,"volume":2163,"transactions":9,"vwap":2162},"2025-08-11",25.985,26.018999,84600,{"date":2165,"open":1620,"high":1355,"low":1620,"close":2166,"change":2167,"percent_change":135,"volume":2168,"transactions":9,"vwap":2166},"2025-08-08",26.051001,0.171,53400,{"date":2170,"open":2100,"high":2100,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-07",25.74,25.88,-0.16,-0.61,43400,{"date":2177,"open":2178,"high":1588,"low":2179,"close":2134,"change":2180,"percent_change":1736,"volume":2181,"transactions":9,"vwap":2134},"2025-08-06",25.86,25.849,0.185,196700,{"date":2183,"open":1620,"high":1954,"low":2150,"close":2184,"change":2185,"percent_change":1234,"volume":2186,"transactions":9,"vwap":2184},"2025-08-05",25.855,-0.095,179300,{"date":2188,"open":1920,"high":1954,"low":1920,"close":1954,"change":2068,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1954},"2025-08-04",1.17,47400,{"date":2192,"open":2171,"high":2193,"low":1362,"close":1931,"change":583,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1931},"2025-08-01",25.785,-0.97,63500,{"date":2197,"open":1379,"high":2072,"low":2198,"close":1899,"change":1525,"percent_change":252,"volume":2199,"transactions":9,"vwap":1899},"2025-07-31",25.89,79500,{"date":2201,"open":1589,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1946,"volume":1985,"transactions":9,"vwap":2204},"2025-07-30",26.297,25.945,26.039,-0.176,{"date":2207,"open":1984,"high":2208,"low":1491,"close":2209,"change":2210,"percent_change":484,"volume":2211,"transactions":9,"vwap":2209},"2025-07-29",26.339,26.215,-0.112,33000,{"date":2213,"open":1043,"high":1043,"low":1384,"close":2214,"change":2215,"percent_change":523,"volume":2216,"transactions":9,"vwap":2214},"2025-07-28",26.327,-0.159,36800,{"date":2218,"open":1052,"high":1021,"low":1492,"close":2219,"change":2220,"percent_change":2083,"volume":2221,"transactions":9,"vwap":2219},"2025-07-25",26.486,0.163,56000,{"date":2223,"open":1036,"high":1210,"low":2224,"close":2225,"change":2226,"percent_change":1548,"volume":2227,"transactions":9,"vwap":2225},"2025-07-24",26.243,26.323,0.061,34900,{"date":2229,"open":1491,"high":1036,"low":1565,"close":2230,"change":2231,"percent_change":513,"volume":2232,"transactions":9,"vwap":2230},"2025-07-23",26.262,0.122,124100,{"date":2234,"open":2078,"high":2235,"low":2078,"close":2236,"change":1030,"percent_change":1083,"volume":2237,"transactions":9,"vwap":2236},"2025-07-22",26.257,26.14,33400,{"date":2239,"open":2236,"high":1589,"low":2240,"close":2092,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2092},"2025-07-21",25.975,-0.1,-0.38,59700,{"date":2245,"open":1557,"high":1491,"low":1391,"close":1965,"change":1351,"percent_change":1614,"volume":2131,"transactions":9,"vwap":1965},"2025-07-18",{"date":2247,"open":1348,"high":1943,"low":1348,"close":1491,"change":1047,"percent_change":1293,"volume":2248,"transactions":9,"vwap":1491},"2025-07-17",186700,{"date":2250,"open":2198,"high":1357,"low":2251,"close":1357,"change":1660,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1357},"2025-07-16",25.692,0.5,72500,{"date":2255,"open":1984,"high":1984,"low":1892,"close":1892,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1892},"2025-07-15",-0.49,-1.86,77000,{"date":2260,"open":1984,"high":1036,"low":2261,"close":1036,"change":106,"percent_change":1548,"volume":2262,"transactions":9,"vwap":1036},"2025-07-14",26.059999,264800,{"date":2264,"open":1053,"high":1053,"low":1497,"close":1497,"change":1637,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1497},"2025-07-11",-1.13,86500,{"date":2268,"open":1449,"high":2269,"low":1449,"close":1015,"change":2034,"percent_change":730,"volume":2270,"transactions":9,"vwap":1015},"2025-07-10",26.66,76900,{"date":2272,"open":942,"high":951,"low":1052,"close":1399,"change":1980,"percent_change":2068,"volume":2273,"transactions":9,"vwap":1399},"2025-07-09",64300,{"date":2275,"open":1112,"high":2276,"low":1053,"close":2048,"change":730,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2048},"2025-07-08",26.618,-0.56,31200,{"date":2280,"open":1484,"high":2018,"low":2281,"close":2037,"change":2034,"percent_change":730,"volume":2216,"transactions":9,"vwap":2037},"2025-07-07",26.502,{"date":2283,"open":1042,"high":2018,"low":1042,"close":1194,"change":1548,"percent_change":1422,"volume":2284,"transactions":9,"vwap":1194},"2025-07-03",107400,{"date":2286,"open":1484,"high":1484,"low":1385,"close":1007,"change":1645,"percent_change":1615,"volume":2287,"transactions":9,"vwap":1007},"2025-07-02",65100,{"date":2289,"open":1449,"high":2290,"low":1449,"close":1088,"change":2008,"percent_change":1560,"volume":2291,"transactions":9,"vwap":1088},"2025-07-01",26.795,43800,{"date":2293,"open":1052,"high":2294,"low":1572,"close":1028,"change":1047,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1028},"2025-06-30",26.625,0.91,47700,{"date":2298,"open":1621,"high":1577,"low":1621,"close":1035,"change":1435,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1035},"2025-06-27",0.69,98500,{"date":2302,"open":2303,"high":1991,"low":1565,"close":1943,"change":1895,"percent_change":1980,"volume":2304,"transactions":9,"vwap":1943},"2025-06-26",26.21,143800,{"date":2306,"open":1378,"high":2307,"low":1557,"close":1491,"change":1996,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1491},"2025-06-25",26.295,-0.91,14700,{"date":2311,"open":1035,"high":1052,"low":1943,"close":1210,"change":1548,"percent_change":832,"volume":2312,"transactions":9,"vwap":1210},"2025-06-24",25400,{"date":2314,"open":1334,"high":1943,"low":2315,"close":1370,"change":750,"percent_change":272,"volume":2316,"transactions":9,"vwap":1370},"2025-06-23",25.739,71300,{"date":2318,"open":1319,"high":2319,"low":1920,"close":1340,"change":2008,"percent_change":513,"volume":2320,"transactions":9,"vwap":1340},"2025-06-20",25.868,30400,{"date":2322,"open":1371,"high":2323,"low":2324,"close":1920,"change":221,"percent_change":484,"volume":946,"transactions":9,"vwap":1920},"2025-06-18",25.852,25.63,{"date":2326,"open":1595,"high":1595,"low":2171,"close":1905,"change":2050,"percent_change":707,"volume":813,"transactions":9,"vwap":1905},"2025-06-17",{"date":2328,"open":1912,"high":2329,"low":2087,"close":1392,"change":2008,"percent_change":1512,"volume":2330,"transactions":9,"vwap":1392},"2025-06-16",26.014999,15000,{"date":2332,"open":2100,"high":1978,"low":1621,"close":2172,"change":1128,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2172},"2025-06-13",-1.78,13800,{"date":2336,"open":1497,"high":1044,"low":1943,"close":1044,"change":2082,"percent_change":573,"volume":1367,"transactions":9,"vwap":1044},"2025-06-12",{"date":2338,"open":999,"high":1044,"low":2100,"close":1589,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1589},"2025-06-11",-0.09,-0.34,22100,{"date":2343,"open":1572,"high":2048,"low":2067,"close":1036,"change":1655,"percent_change":764,"volume":1940,"transactions":9,"vwap":1036},"2025-06-10",{"date":2345,"open":1194,"high":1194,"low":1979,"close":999,"change":1614,"percent_change":840,"volume":2346,"transactions":9,"vwap":999},"2025-06-09",38900,{"date":2348,"open":951,"high":1431,"low":1187,"close":1043,"change":2349,"percent_change":157,"volume":2350,"transactions":9,"vwap":1043},"2025-06-06",0.195,37200,{"date":2352,"open":1196,"high":1196,"low":1393,"close":2353,"change":2354,"percent_change":1749,"volume":2355,"transactions":9,"vwap":2353},"2025-06-05",26.375,-0.175,15900,{"date":2357,"open":1196,"high":985,"low":1000,"close":942,"change":764,"percent_change":1637,"volume":2358,"transactions":9,"vwap":942},"2025-06-04",36200,{"date":2360,"open":1052,"high":1175,"low":2361,"close":2037,"change":655,"percent_change":988,"volume":2362,"transactions":9,"vwap":2037},"2025-06-03",26.318,86200,{"date":2364,"open":1557,"high":1053,"low":1588,"close":2012,"change":2008,"percent_change":1512,"volume":2365,"transactions":9,"vwap":2012},"2025-06-02",81300,{"date":2367,"open":1565,"high":2368,"low":2369,"close":999,"change":106,"percent_change":1548,"volume":2370,"transactions":9,"vwap":999},"2025-05-30",26.38,26.079,52900,{"date":2372,"open":2368,"high":2368,"low":1588,"close":1991,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1991},"2025-05-29",0.037,0.14,125200,{"date":2377,"open":1378,"high":2125,"low":1978,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-05-28",26.203,-0.087,-0.33,69800,{"date":2383,"open":1378,"high":1378,"low":1565,"close":1378,"change":1560,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1378},"2025-05-27",1.74,59600,{"date":2387,"open":1371,"high":1595,"low":1371,"close":2150,"change":583,"percent_change":354,"volume":2388,"transactions":9,"vwap":2150},"2025-05-23",64400,{"date":2390,"open":1965,"high":1001,"low":2391,"close":1965,"change":2049,"percent_change":2050,"volume":1004,"transactions":9,"vwap":1965},"2025-05-22",26.084999,{"date":2393,"open":1399,"high":1444,"low":1557,"close":1557,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1557},"2025-05-21",-0.72,-2.68,28600,{"date":2398,"open":957,"high":1416,"low":949,"close":957,"change":2354,"percent_change":697,"volume":1071,"transactions":9,"vwap":957},"2025-05-20",{"date":2400,"open":1426,"high":2401,"low":1432,"close":2402,"change":2403,"percent_change":140,"volume":2404,"transactions":9,"vwap":2402},"2025-05-19",27.093,27.045,0.085,28500,{"date":2406,"open":1432,"high":1416,"low":1194,"close":1102,"change":1731,"percent_change":282,"volume":2407,"transactions":9,"vwap":1102},"2025-05-16",164700,{"date":2409,"open":1449,"high":1088,"low":1504,"close":985,"change":1655,"percent_change":1351,"volume":2410,"transactions":9,"vwap":985},"2025-05-15",60400,{"date":2412,"open":1175,"high":1175,"low":1484,"close":2018,"change":2034,"percent_change":730,"volume":2413,"transactions":9,"vwap":2018},"2025-05-14",71600,{"date":2415,"open":1088,"high":978,"low":2416,"close":1456,"change":111,"percent_change":2034,"volume":2417,"transactions":9,"vwap":1456},"2025-05-13",26.686,74100,{"date":2419,"open":1399,"high":2420,"low":1021,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-05-12",26.75,1.04,4.05,107200,{"date":2425,"open":2087,"high":2087,"low":1920,"close":2426,"change":210,"percent_change":1749,"volume":2427,"transactions":9,"vwap":2426},"2025-05-09",25.71,29800,{"date":2429,"open":1621,"high":2430,"low":1371,"close":2172,"change":121,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2172},"2025-05-08",26.094999,0.98,43900,{"date":2434,"open":2435,"high":1900,"low":1654,"close":2324,"change":1740,"percent_change":445,"volume":1915,"transactions":9,"vwap":2324},"2025-05-07",25.58,{"date":2437,"open":2438,"high":2439,"low":1362,"close":1289,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1289},"2025-05-06",25.57,25.719,-0.31,-1.2,70400,{"date":2444,"open":1328,"high":1912,"low":2445,"close":2446,"change":2241,"percent_change":1825,"volume":2447,"transactions":9,"vwap":2446},"2025-05-05",25.712,25.83,73400,{"date":2449,"open":1339,"high":1348,"low":1339,"close":2087,"change":1842,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2087},"2025-05-02",2.09,76700,{"date":2453,"open":1619,"high":2426,"low":1654,"close":1654,"change":1980,"percent_change":140,"volume":2454,"transactions":9,"vwap":1654},"2025-05-01",84500,{"date":2456,"open":2457,"high":1664,"low":2458,"close":1664,"change":1307,"percent_change":554,"volume":2459,"transactions":9,"vwap":1664},"2025-04-30",24.74,24.668,65300,{"date":2461,"open":1866,"high":1290,"low":1866,"close":2462,"change":1307,"percent_change":554,"volume":2463,"transactions":9,"vwap":2462},"2025-04-29",25.12,56400,{"date":2465,"open":2466,"high":1238,"low":2467,"close":2468,"change":1800,"percent_change":1800,"volume":2469,"transactions":9,"vwap":2468},"2025-04-28",24.84,24.65,24.92,22000,{"date":2471,"open":2472,"high":1698,"low":2473,"close":2468,"change":2374,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2468},"2025-04-25",24.77,24.72,0.56,21200,{"date":2477,"open":2478,"high":1735,"low":2478,"close":2479,"change":2083,"percent_change":2480,"volume":1227,"transactions":9,"vwap":2479},"2025-04-24",24.12,24.78,2.57,{"date":2482,"open":1839,"high":2483,"low":2478,"close":2484,"change":140,"percent_change":81,"volume":2485,"transactions":9,"vwap":2484},"2025-04-23",24.696,24.16,23900,{"date":178,"open":174,"high":2487,"low":174,"close":2488,"change":1388,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},23.903,23.84,2.23,26600]