[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAA":3,"homepage-market-summary":30,"stock-historical-RAA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RAA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SMI 3Fourteen REAL Asset Allocation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.649,0.500632,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.36,30.3,30.48,30.2032,30.2241,0.1359,0.45,65312.236173,30.74,26.68,49911.883347697214,90.6,1093,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":23,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.67,49511,18071682.720272,26.9,"2025-04-24",[183,186,196,206,217,227,236,246,256,265,274,284,294,304,312,323,333,342,351,362,373,383,392,402,411,421,429,439,449,457,464,473,482,490,497,507,516,525,533,542,552,559,566,575,584,592,602,613,621,632,642,653,662,672,682,692,700,710,719,729,739,749,756,763,768,774,782,789,797,803,810,816,821,828,837,844,851,859,864,872,879,886,893,901,907,913,918,924,930,938,944,949,956,962,970,978,984,991,998,1004,1009,1016,1022,1027,1034,1040,1047,1055,1061,1068,1074,1082,1088,1092,1098,1106,1114,1122,1129,1134,1139,1145,1153,1161,1169,1176,1184,1191,1196,1204,1211,1219,1227,1235,1244,1253,1260,1266,1273,1282,1289,1295,1303,1310,1317,1323,1329,1336,1342,1349,1355,1361,1370,1377,1383,1391,1398,1406,1413,1419,1425,1431,1438,1445,1450,1455,1462,1469,1476,1483,1486,1491,1500,1507,1514,1521,1527,1534,1540,1547,1553,1562,1569,1576,1579,1585,1588,1595,1602,1608,1615,1622,1628,1633,1640,1644,1649,1655,1660,1665,1672,1677,1682,1687,1694,1700,1705,1710,1715,1721,1726,1732,1735,1739,1744,1749,1755,1762,1768,1776,1782,1787,1795,1803,1810,1815,1819,1823,1831,1836,1839,1845,1849,1853,1858,1864,1867,1872,1877,1883,1889,1894,1900,1907,1913,1918,1925,1932,1939,1943,1948,1952,1956,1961,1966,1973,1978,1984,1992,2001,2007,2015,2018,2021,2030,2036,2042,2047,2053,2057,2062,2067,2073,2079,2085,2093,2100,2104,2110,2116,2122,2128,2135,2142,2148,2154,2160,2168,2174,2181,2187,2191,2195,2201,2206,2215,2222,2231,2237,2243,2248,2253,2260,2267,2272,2278,2281,2288,2292,2297,2303,2307,2312,2318,2322,2326,2331,2335,2341,2346,2352,2357,2363,2369,2376,2382,2388,2394,2399,2405,2413,2419,2424,2430,2435,2441,2447,2452,2458,2463,2470,2477,2484,2491,2497,2503,2509,2514,2520,2524,2529,2534,2539,2545,2552,2560,2565,2571,2578,2584,2592,2599,2607,2613,2618],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},291,30.3524,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",30.1,30.4,30.061,0.1089,0.36,129493.119299,344,30.1908,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",30.31,30.04,30.1152,0.105,0.35,82192.8249,336,30.1191,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",29.88,30.05,29.82,30.0102,0.0986,0.33,99717.6021,410,29.919,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",30.24,29.91,29.9116,-0.0169,-0.06,63864.495208,225,30.0008,{"date":228,"open":188,"high":188,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",29.8641,29.9285,-0.0563,-0.19,49741.5641,129,29.9164,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",30.18,29.965,29.9848,-0.2618,-0.87,34078.708154,184,30.0115,{"date":247,"open":248,"high":189,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",30.39,30.16,30.2466,0.0217,0.07,12396.506,126,30.2314,{"date":257,"open":258,"high":219,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",30.15,30.2249,-0.0279,-0.09,26090.041,104,30.2148,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":171,"volume":271,"transactions":272,"vwap":273},"2026-09-23",30.35,30.25,30.2528,-0.2172,31732.598,138,30.2973,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":106,"volume":281,"transactions":282,"vwap":283},"2026-09-22",30.4122,30.49,30.395,30.47,0.0718,33595.92,102,30.4683,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",30.21,30.439,30.3982,0.2321,0.77,14211.7159,117,30.325,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",30.43,30.1015,30.1661,-0.0199,-0.07,23010.7526,162,30.1439,{"date":305,"open":306,"high":286,"low":306,"close":307,"change":308,"percent_change":121,"volume":309,"transactions":310,"vwap":311},"2026-09-17",29.92,30.186,0.2682,46467.4366,244,30.1616,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",30.12,30.13,29.8,29.9178,-0.2715,-0.9,44517.304385,155,30.0876,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",30.14,30.3987,30.1893,-0.0323,-0.11,67664.595322,130,30.1882,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":272,"vwap":341},"2026-09-14",30.01,30.41,30.2216,-0.1415,-0.47,20090.989778,30.2225,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":213,"volume":348,"transactions":349,"vwap":350},"2026-09-11",30.34,30.42,30.3631,0.0997,68150.6801,142,30.3884,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",30.27,30.33,30.26,30.2634,-0.1905,-0.63,8613.278454,67,30.3086,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",30.5,30.583,30.44,30.4539,-0.0446,-0.15,17476.4384,171,30.4936,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",30.58,30.61,30.4985,-0.0648,-0.21,65978.3678,151,30.5527,{"date":384,"open":25,"high":25,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",30.53,30.5633,-0.0431,-0.14,34803.216743,208,30.6106,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",30.52,30.64,30.6064,0.1914,0.63,21951.5987,115,30.6234,{"date":403,"open":404,"high":277,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",30.312,30.415,0.0926,0.31,39372.6711,154,30.3975,{"date":412,"open":19,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",30.62,30.2803,30.3224,-0.1663,-0.55,135427.8641,247,30.3365,{"date":422,"open":189,"high":423,"low":189,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",30.4887,0.0397,0.13,43010.905527,123,30.4445,{"date":430,"open":431,"high":432,"low":345,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",30.54,30.63,30.449,-0.1257,-0.41,35820.5079,148,30.516,{"date":440,"open":364,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",30.59,30.484,30.5747,0.1319,0.43,36919.5369,111,30.5584,{"date":450,"open":451,"high":451,"low":296,"close":452,"change":453,"percent_change":300,"volume":454,"transactions":455,"vwap":456},"2026-08-26",30.51,30.4428,-0.0208,9900.2589,90,30.4534,{"date":458,"open":345,"high":19,"low":345,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":455,"vwap":463},"2026-08-25",30.4636,0.0274,0.09,25987.0061,30.461,{"date":465,"open":385,"high":385,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",30.385,30.4362,-0.0776,-0.25,40633.939593,167,30.4089,{"date":474,"open":277,"high":475,"low":279,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",30.57,30.5138,0.1697,0.56,25429.1827,113,30.5186,{"date":483,"open":484,"high":484,"low":354,"close":485,"change":486,"percent_change":461,"volume":487,"transactions":488,"vwap":489},"2026-08-20",30.38,30.3441,0.0275,8518.574242,81,30.357,{"date":491,"open":353,"high":189,"low":353,"close":492,"change":493,"percent_change":158,"volume":494,"transactions":495,"vwap":496},"2026-08-19",30.3166,0.1664,43862.694,110,30.3486,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",30.175,30.2,30.1502,-0.187,-0.62,14630.0672,62,30.1836,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":81,"volume":513,"transactions":514,"vwap":515},"2026-08-17",30.29,30.37,30.3372,0.0431,37100.9178,145,30.3352,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":495,"vwap":524},"2026-08-14",30.32,30.2538,30.2941,0.0077,0.03,42546.8231,30.2815,{"date":526,"open":527,"high":18,"low":527,"close":528,"change":529,"percent_change":106,"volume":530,"transactions":531,"vwap":532},"2026-08-13",30.23,30.2864,0.0722,5425.9461,99,30.2838,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":488,"vwap":541},"2026-08-12",30.19,30.2462,30.2142,0.1236,0.41,21724.3531,30.2263,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":-6,"volume":549,"transactions":550,"vwap":551},"2026-08-11",30.115,30.135,30.0765,30.0906,-0.0003,22191.1705,108,30.1037,{"date":553,"open":554,"high":314,"low":554,"close":555,"change":556,"percent_change":80,"volume":557,"transactions":263,"vwap":558},"2026-08-10",29.97,30.0909,0.1015,28247.2333,30.075,{"date":560,"open":316,"high":258,"low":316,"close":561,"change":562,"percent_change":158,"volume":563,"transactions":564,"vwap":565},"2026-08-07",29.9894,0.1639,34577.525693,186,30.0015,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":550,"vwap":574},"2026-08-06",29.59,29.87,29.8255,-0.0139,-0.05,14510.672705,29.7404,{"date":576,"open":210,"high":577,"low":210,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",30.1756,29.8394,0.0027,0.01,56860.473162,205,29.9187,{"date":585,"open":316,"high":569,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":194,"vwap":591},"2026-08-04",29.561,29.8367,0.3366,1.14,62372.0101,29.7835,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":88,"volume":599,"transactions":600,"vwap":601},"2026-08-03",29.4,29.51,29.27,29.5001,0.0642,80620.4771,250,29.4492,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",29.475,29.48,29.23,29.4359,0.0003,0,58269.3111,190,29.4051,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":116,"volume":618,"transactions":619,"vwap":620},"2026-07-30",29.13,29.4356,0.3497,23688.2673,93,29.3506,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",29.2401,29.41,29.08,29.0859,-0.1425,-0.49,30753.3753,165,29.2453,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",29.42,29.17,29.2284,-0.1284,-0.44,14306.4243,91,29.2312,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",29.44,29.525,29.3,29.3568,-0.0766,-0.26,78151.479386,179,29.3824,{"date":654,"open":655,"high":656,"low":624,"close":657,"change":658,"percent_change":111,"volume":659,"transactions":660,"vwap":661},"2026-07-24",29.435,29.56,29.4334,-0.0507,41498.3708,201,29.45,{"date":663,"open":664,"high":665,"low":644,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",29.57,29.58,29.4841,-0.1897,-0.64,45884.4113,262,29.4911,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",29.655,29.73,29.6738,0.0542,0.18,20107.7373,116,29.7078,{"date":683,"open":684,"high":685,"low":605,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",29.67,29.77,29.6196,0.3196,1.09,102350.8837,174,29.6408,{"date":693,"open":694,"high":695,"low":694,"close":646,"change":696,"percent_change":223,"volume":697,"transactions":698,"vwap":699},"2026-07-20",29.26,29.4732,-0.0177,42648.0226,160,29.3606,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",29.11,29.375,29.3177,-0.0518,-0.18,21863.3686,106,29.3009,{"date":711,"open":712,"high":604,"low":713,"close":714,"change":715,"percent_change":65,"volume":716,"transactions":717,"vwap":718},"2026-07-16",29.39,29.33,29.3695,-0.2123,28634.2006,121,29.388,{"date":720,"open":721,"high":722,"low":605,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",29.66,29.6662,29.5818,-0.0032,-0.01,17214.02976,101,29.5879,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",29.38,29.6,29.585,0.2047,0.7,69797.075313,170,29.5602,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",29.5,29.35,29.3803,-0.1747,-0.59,24672.962275,131,29.4216,{"date":750,"open":751,"high":664,"low":752,"close":753,"change":754,"percent_change":88,"volume":755,"transactions":9,"vwap":753},"2026-07-10",29.52,29.49,29.555,0.066,39700,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":95,"volume":762,"transactions":9,"vwap":760},"2026-07-09",29.34,29.54,29.489,0.149,31200,{"date":764,"open":765,"high":758,"low":766,"close":758,"change":572,"percent_change":111,"volume":767,"transactions":9,"vwap":758},"2026-07-08",29.22,29.15,28400,{"date":769,"open":741,"high":770,"low":771,"close":712,"change":772,"percent_change":668,"volume":773,"transactions":9,"vwap":712},"2026-07-07",29.534,29.335,-0.189,61700,{"date":775,"open":665,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",29.81,29.36,29.579,0.223,0.76,122400,{"date":783,"open":644,"high":784,"low":785,"close":786,"change":787,"percent_change":425,"volume":788,"transactions":9,"vwap":786},"2026-07-02",29.621,29.2,29.356,0.037,111400,{"date":790,"open":791,"high":792,"low":596,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",29.47,29.479,29.319,-0.169,-0.57,200100,{"date":798,"open":799,"high":751,"low":799,"close":800,"change":801,"percent_change":445,"volume":802,"transactions":9,"vwap":800},"2026-06-30",29.18,29.488,0.125,31600,{"date":804,"open":791,"high":791,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",29.125,29.363,0.152,0.52,73600,{"date":811,"open":812,"high":646,"low":812,"close":813,"change":814,"percent_change":111,"volume":815,"transactions":9,"vwap":813},"2026-06-26",29.030001,29.211,-0.049,28700,{"date":817,"open":615,"high":818,"low":615,"close":694,"change":819,"percent_change":158,"volume":820,"transactions":9,"vwap":694},"2026-06-25",29.355,0.16,64200,{"date":822,"open":646,"high":646,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",29.02,29.1,-0.229,-0.78,50900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",29.31,29.455,29.285,29.329,-0.431,-1.45,50400,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":814,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-22",29.61,29.86,29.76,-0.16,43500,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":843,"transactions":9,"vwap":848},"2026-06-18",29.897,29.7,29.809,0.201,0.68,{"date":852,"open":853,"high":854,"low":568,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",29.945,30,29.608,-0.392,-1.31,24600,{"date":860,"open":238,"high":500,"low":854,"close":854,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":854},"2026-06-16",-0.185,-0.61,22900,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",30.087999,30.22,30.185,0.304,1.02,28500,{"date":873,"open":569,"high":853,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",29.735,29.881,0.089,0.3,46800,{"date":880,"open":881,"high":210,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-11",29.32,29.792,0.394,1.34,37900,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":319,"volume":892,"transactions":9,"vwap":890},"2026-06-10",29.69,29.72,29.398,-0.268,30400,{"date":894,"open":895,"high":896,"low":713,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",29.85,29.96,29.666,-0.144,-0.48,99000,{"date":902,"open":903,"high":354,"low":903,"close":776,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":776},"2026-06-08",29.71,0.168,0.57,52900,{"date":908,"open":510,"high":510,"low":568,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",29.642,-0.793,-2.61,103000,{"date":914,"open":19,"high":19,"low":293,"close":915,"change":916,"percent_change":329,"volume":917,"transactions":9,"vwap":915},"2026-06-04",30.435,-0.034,92400,{"date":919,"open":432,"high":432,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",30.469,-0.122,-0.4,91400,{"date":925,"open":451,"high":926,"low":927,"close":926,"change":928,"percent_change":407,"volume":929,"transactions":9,"vwap":926},"2026-06-02",30.591,30.46,0.096,70600,{"date":931,"open":932,"high":933,"low":18,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",30.45,30.616,30.495,0.088,0.29,91700,{"date":939,"open":277,"high":277,"low":344,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",30.407,0.052,0.17,65500,{"date":945,"open":315,"high":946,"low":315,"close":947,"change":81,"percent_change":136,"volume":948,"transactions":9,"vwap":947},"2026-05-28",30.502,30.355,41200,{"date":950,"open":510,"high":510,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",30.17,30.215,-0.085,-0.28,28800,{"date":957,"open":958,"high":354,"low":958,"close":18,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":18},"2026-05-26",30.059999,0.249,0.83,56500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":252,"volume":969,"transactions":9,"vwap":967},"2026-05-22",30.09,30.103,30.02,30.051001,0.021,18000,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-21",29.828,30.040001,30.030001,0.085,0.28,14600,{"date":979,"open":306,"high":896,"low":980,"close":853,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":853},"2026-05-20",29.675,0.285,0.96,32000,{"date":985,"open":986,"high":987,"low":664,"close":721,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":721},"2026-05-19",29.68,29.78,-0.199,-0.67,46500,{"date":992,"open":993,"high":896,"low":994,"close":995,"change":996,"percent_change":223,"volume":997,"transactions":9,"vwap":995},"2026-05-18",29.95,29.74,29.859,-0.017,42200,{"date":999,"open":964,"high":964,"low":895,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",29.876,-0.444,-1.46,30100,{"date":1005,"open":268,"high":484,"low":268,"close":518,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":518},"2026-05-14",0.045,0.15,29700,{"date":1010,"open":1011,"high":198,"low":314,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-13",30.28,30.275,0.076,0.25,40800,{"date":1017,"open":484,"high":484,"low":993,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",30.199,-0.096,-0.32,84700,{"date":1023,"open":314,"high":293,"low":314,"close":1024,"change":1025,"percent_change":101,"volume":1026,"transactions":9,"vwap":1024},"2026-05-11",30.295,0.161,52300,{"date":1028,"open":854,"high":258,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-08",29.98,30.134,0.279,0.93,49300,{"date":1035,"open":1036,"high":1036,"low":210,"close":1037,"change":1038,"percent_change":339,"volume":1039,"transactions":9,"vwap":1037},"2026-05-07",30.08,29.855,-0.141,73700,{"date":1041,"open":1042,"high":854,"low":840,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-06",29.9,29.996,0.373,1.26,55600,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",29.53,29.65,29.623,0.233,0.79,61400,{"date":1056,"open":986,"high":986,"low":1057,"close":712,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":712},"2026-05-04",29.328,-0.115,-0.39,111100,{"date":1062,"open":986,"high":986,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",29.492,29.505,0.015,0.05,94700,{"date":1069,"open":694,"high":741,"low":1070,"close":752,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":752},"2026-04-30",29.25,0.241,0.82,37700,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-29",29.46,29.163,29.249,0.018,0.06,58100,{"date":1083,"open":624,"high":624,"low":766,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-28",29.231,-0.109,-0.37,88100,{"date":1089,"open":752,"high":752,"low":646,"close":758,"change":1090,"percent_change":300,"volume":1091,"transactions":9,"vwap":758},"2026-04-27",-0.022,27300,{"date":1093,"open":765,"high":1094,"low":765,"close":1095,"change":1096,"percent_change":850,"volume":1097,"transactions":9,"vwap":1095},"2026-04-24",29.37,29.362,0.199,27600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1077,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1077},"2026-04-23",29.24,29.265,29.09,-0.078,-0.27,26800,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-22",29.19,29.245,29.241,0.274,0.95,6900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":755,"transactions":9,"vwap":1119},"2026-04-21",28.97,29.16,28.95,28.967,-0.151,-0.52,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":329,"volume":1128,"transactions":9,"vwap":1126},"2026-04-20",29.21,29.040001,29.118,-0.032,44600,{"date":1130,"open":1131,"high":635,"low":1131,"close":766,"change":942,"percent_change":1132,"volume":1133,"transactions":9,"vwap":766},"2026-04-17",28.98,0.59,57700,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1131,"change":754,"percent_change":1138,"volume":767,"transactions":9,"vwap":1131},"2026-04-16",29.049999,28.93,0.23,{"date":1140,"open":1141,"high":1137,"low":1141,"close":1142,"change":1143,"percent_change":192,"volume":1144,"transactions":9,"vwap":1142},"2026-04-15",28.78,28.914,0.103,33300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-04-14",28.75,28.811,28.686,0.231,0.81,26400,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-13",28.19,28.585,28.58,0.188,0.66,66300,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-10",28.63,28.37,28.392,-0.008,-0.03,42100,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":202,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",28.49,28.26,28.4,0.098,24700,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-08",28.54,28.24,28.302,0.407,1.46,59200,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1066,"volume":1190,"transactions":9,"vwap":1188},"2026-04-07",27.7,27.92,27.895,0.013,20400,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1174,"percent_change":202,"volume":948,"transactions":9,"vwap":1195},"2026-04-06",27.63,27.89,27.882,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":461,"volume":1203,"transactions":9,"vwap":1201},"2026-04-02",27.68,27.79,27.49,27.784,0.024,27200,{"date":1205,"open":1206,"high":1207,"low":1198,"close":1208,"change":761,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-01",27.75,27.87,27.76,0.54,136700,{"date":1212,"open":1200,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-31",27.638,27.237,27.611,0.5,1.84,25000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":111,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",27.17,27.352,27.045,27.111,-0.045,53400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1086,"volume":1234,"transactions":9,"vwap":1232},"2026-03-27",27.19,27.305,27.12,27.156,-0.102,19600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-26",27.45,27.53,27.25,27.258,-0.352,-1.27,29800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",27.66,27.674,27.59,27.61,0.206,0.75,47500,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":232,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",27.3,27.51,27.404,-0.053,16400,{"date":1261,"open":1239,"high":1262,"low":1239,"close":1263,"change":1264,"percent_change":780,"volume":1265,"transactions":9,"vwap":1263},"2026-03-23",27.633,27.457,0.207,16500,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1239,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1239},"2026-03-20",27.81,27.18,-0.469,-1.69,35000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-19",27.41,27.83,27.328,27.719,-0.093,-0.33,60300,{"date":1283,"open":1284,"high":1284,"low":1268,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-18",28.12,27.812,-0.364,-1.29,51400,{"date":1290,"open":1179,"high":1179,"low":1291,"close":1292,"change":1293,"percent_change":539,"volume":1294,"transactions":9,"vwap":1292},"2026-03-17",28.17,28.176,0.114,15800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1251,"volume":1302,"transactions":9,"vwap":1300},"2026-03-16",28.25,28.57,28.0039997,28.062,0.209,12700,{"date":1304,"open":1305,"high":1291,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":871,"transactions":9,"vwap":1307},"2026-03-13",28.155,27.82,27.853,-0.181,-0.65,{"date":1311,"open":1312,"high":1305,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-12",28.15,28.034,-0.291,-1.03,19900,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1225,"percent_change":842,"volume":1322,"transactions":9,"vwap":1321},"2026-03-11",28.1,28.355,28.325,14500,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1164,"change":1327,"percent_change":580,"volume":1328,"transactions":9,"vwap":1164},"2026-03-10",28.61,28.33,0.002,63600,{"date":1330,"open":1179,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":158,"volume":1335,"transactions":9,"vwap":1333},"2026-03-09",28.38,27.94,28.368,0.154,59800,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":898,"percent_change":72,"volume":1341,"transactions":9,"vwap":1340},"2026-03-06",27.98,28.32,28.214,46900,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":65,"volume":1348,"transactions":9,"vwap":1346},"2026-03-05",28.47,28.195,28.358,-0.205,24900,{"date":1350,"open":1178,"high":1325,"low":1351,"close":1352,"change":1353,"percent_change":905,"volume":1354,"transactions":9,"vwap":1352},"2026-03-04",28.445,28.563,0.163,42700,{"date":1356,"open":1171,"high":1171,"low":1357,"close":1173,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1173},"2026-03-03",28.065001,-0.415,-1.44,32300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-02",28.73,28.85,28.67,28.815,0.005,0.02,60500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":572,"volume":1376,"transactions":9,"vwap":1374},"2026-02-27",28.53,28.82,28.81,-0.015,51700,{"date":1378,"open":823,"high":824,"low":1379,"close":1380,"change":1381,"percent_change":369,"volume":1382,"transactions":9,"vwap":1380},"2026-02-26",28.64,28.825,-0.044,22500,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-25",28.66,28.9,28.869,0.205,0.72,21200,{"date":1392,"open":1157,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1216,"volume":1397,"transactions":9,"vwap":1395},"2026-02-24",28.68,28.459,28.664,0.142,17500,{"date":1399,"open":1372,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-23",28.65,28.46,28.522,-0.098,-0.34,25700,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-20",28.39,28.62,0.185,0.65,98300,{"date":1414,"open":1297,"high":1415,"low":1297,"close":1416,"change":1417,"percent_change":223,"volume":1418,"transactions":9,"vwap":1416},"2026-02-19",28.45,28.435,-0.018,42900,{"date":1420,"open":1179,"high":1421,"low":1179,"close":1422,"change":1423,"percent_change":1411,"volume":1424,"transactions":9,"vwap":1422},"2026-02-18",28.56,28.453,0.184,75500,{"date":1426,"open":1173,"high":1173,"low":1427,"close":1428,"change":1429,"percent_change":638,"volume":1430,"transactions":9,"vwap":1428},"2026-02-17",28.049999,28.269,-0.126,63400,{"date":1432,"open":1339,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":478,"volume":1437,"transactions":9,"vwap":1435},"2026-02-13",28.48,28.29,28.395,0.157,14900,{"date":1439,"open":1440,"high":1374,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-12",28.74,28.238,-0.372,-1.3,83600,{"date":1446,"open":1373,"high":1373,"low":1447,"close":1325,"change":1448,"percent_change":192,"volume":1449,"transactions":9,"vwap":1325},"2026-02-11",28.44,0.104,57900,{"date":1451,"open":1400,"high":1400,"low":1452,"close":1452,"change":1453,"percent_change":261,"volume":1454,"transactions":9,"vwap":1452},"2026-02-10",28.506,-0.026,48700,{"date":1456,"open":1457,"high":1421,"low":1458,"close":1459,"change":1460,"percent_change":960,"volume":1461,"transactions":9,"vwap":1459},"2026-02-09",28.3,28.27,28.532,0.236,41600,{"date":1463,"open":1199,"high":1464,"low":1199,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-06",28.307,28.296,0.527,1.9,46400,{"date":1470,"open":1319,"high":1319,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-05",27.73,27.769,-0.377,-1.34,63000,{"date":1477,"open":1458,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":638,"volume":1482,"transactions":9,"vwap":1480},"2026-02-04",28.35,28.0049992,28.146,-0.124,63900,{"date":1484,"open":1421,"high":1421,"low":1485,"close":1458,"change":252,"percent_change":1014,"volume":1412,"transactions":9,"vwap":1458},"2026-02-03",28.040001,{"date":1487,"open":1297,"high":1297,"low":1488,"close":1489,"change":814,"percent_change":111,"volume":1490,"transactions":9,"vwap":1489},"2026-02-02",28.039,28.2,117000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-30",28.52,28.69,28.11,28.249,-0.563,-1.95,129300,{"date":1501,"open":1502,"high":812,"low":1408,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-29",28.84,28.812,-0.028,-0.1,85100,{"date":1508,"open":1509,"high":1510,"low":1147,"close":1502,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1502},"2026-01-28",28.86,28.89,0.113,0.39,21300,{"date":1515,"open":1516,"high":1363,"low":1517,"close":1518,"change":1519,"percent_change":1151,"volume":1520,"transactions":9,"vwap":1518},"2026-01-27",28.597,28.588,28.727,0.232,51500,{"date":1522,"open":1523,"high":1298,"low":1523,"close":1524,"change":1525,"percent_change":936,"volume":1526,"transactions":9,"vwap":1524},"2026-01-26",28.41,28.495,0.081,40900,{"date":1528,"open":1326,"high":1415,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-23",28.328,28.414,0.075,0.26,86300,{"date":1535,"open":1536,"high":1408,"low":1537,"close":1538,"change":1539,"percent_change":478,"volume":1054,"transactions":9,"vwap":1538},"2026-01-22",28.36,28.23,28.339,0.159,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":589,"volume":1546,"transactions":9,"vwap":1544},"2026-01-21",27.85,28.215,28.18,0.319,39000,{"date":1548,"open":1427,"high":1427,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":937,"transactions":9,"vwap":1550},"2026-01-20",27.84,27.861,-0.293,-1.04,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-16",28.13,28.229,28.07,28.154,-0.033,-0.12,38500,{"date":1563,"open":1489,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1328,"transactions":9,"vwap":1566},"2026-01-15",28.31,28.185,28.187,0.032,0.11,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1305,"change":1574,"percent_change":300,"volume":1575,"transactions":9,"vwap":1305},"2026-01-14",28.09,28.16,28.02,-0.021,69500,{"date":1577,"open":1164,"high":1164,"low":1284,"close":1292,"change":1453,"percent_change":261,"volume":1578,"transactions":9,"vwap":1292},"2026-01-13",82100,{"date":1580,"open":1557,"high":1581,"low":1557,"close":1582,"change":1583,"percent_change":126,"volume":1584,"transactions":9,"vwap":1582},"2026-01-12",28.265,28.202,0.132,120100,{"date":1586,"open":1194,"high":1571,"low":1194,"close":1557,"change":1410,"percent_change":1159,"volume":1587,"transactions":9,"vwap":1557},"2026-01-09",83000,{"date":1589,"open":1306,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1590},"2026-01-08",27.885,27.78,-0.023,-0.08,26100,{"date":1596,"open":1485,"high":1485,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-07",27.88,27.908,-0.086,-0.31,80500,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1301,"percent_change":1251,"volume":1607,"transactions":9,"vwap":1606},"2026-01-06",27.8,27.995,27.994,112800,{"date":1609,"open":1610,"high":1276,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-05",27.65,27.785,0.253,0.92,266100,{"date":1616,"open":1246,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1007,"volume":1621,"transactions":9,"vwap":1619},"2026-01-02",27.688,27.435,27.532,0.041,188200,{"date":1623,"open":1213,"high":1213,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-31",27.491,-0.149,-0.54,38200,{"date":1629,"open":1549,"high":1549,"low":1630,"close":1630,"change":1631,"percent_change":425,"volume":1632,"transactions":9,"vwap":1630},"2025-12-30",27.64,0.035,55200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":111,"percent_change":862,"volume":1639,"transactions":9,"vwap":1638},"2025-12-29",27.6,27.67,27.57,27.605,47300,{"date":1641,"open":1246,"high":1604,"low":1246,"close":1642,"change":1066,"percent_change":678,"volume":1643,"transactions":9,"vwap":1642},"2025-12-26",27.775,148100,{"date":1645,"open":1549,"high":1549,"low":1636,"close":1646,"change":1600,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-24",27.725,-1.11,10200,{"date":1650,"open":1651,"high":1485,"low":1207,"close":1652,"change":1653,"percent_change":445,"volume":1654,"transactions":9,"vwap":1652},"2025-12-23",27.947,28.035,0.12,46100,{"date":1656,"open":1206,"high":1332,"low":1206,"close":1657,"change":1658,"percent_change":1132,"volume":1659,"transactions":9,"vwap":1657},"2025-12-22",27.915,0.165,93600,{"date":1661,"open":1208,"high":1611,"low":1662,"close":1206,"change":1663,"percent_change":1411,"volume":1664,"transactions":9,"vwap":1206},"2025-12-19",27.74,0.179,56300,{"date":1666,"open":1667,"high":1668,"low":1238,"close":1669,"change":1670,"percent_change":45,"volume":1671,"transactions":9,"vwap":1669},"2025-12-18",27.56,27.71,27.571,0.131,16900,{"date":1673,"open":1674,"high":1246,"low":1675,"close":1675,"change":1120,"percent_change":417,"volume":1676,"transactions":9,"vwap":1675},"2025-12-17",27.62,27.44,47700,{"date":1678,"open":1679,"high":1249,"low":1624,"close":1680,"change":1381,"percent_change":842,"volume":1681,"transactions":9,"vwap":1680},"2025-12-16",27.55,27.591,18700,{"date":1683,"open":1684,"high":1684,"low":1249,"close":1685,"change":300,"percent_change":469,"volume":1686,"transactions":9,"vwap":1685},"2025-12-15",27.97,27.635,19800,{"date":1688,"open":1689,"high":1689,"low":1630,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-12",27.96,27.705,-0.245,-0.88,35900,{"date":1695,"open":1268,"high":1689,"low":1696,"close":1697,"change":1698,"percent_change":1080,"volume":1699,"transactions":9,"vwap":1697},"2025-12-11",27.77,27.95,0.016,21500,{"date":1701,"open":1635,"high":1684,"low":1635,"close":1702,"change":1703,"percent_change":808,"volume":1704,"transactions":9,"vwap":1702},"2025-12-10",27.934,0.144,15000,{"date":1706,"open":1707,"high":1707,"low":1662,"close":1199,"change":1708,"percent_change":88,"volume":1709,"transactions":9,"vwap":1199},"2025-12-09",27.9,0.061,42800,{"date":1711,"open":1542,"high":1542,"low":1186,"close":1712,"change":1713,"percent_change":1059,"volume":1714,"transactions":9,"vwap":1712},"2025-12-08",27.729,-0.108,51300,{"date":1716,"open":1276,"high":1717,"low":1306,"close":1718,"change":1719,"percent_change":609,"volume":1720,"transactions":9,"vwap":1718},"2025-12-05",27.99,27.837,0.001,84300,{"date":1722,"open":1268,"high":1542,"low":1591,"close":1723,"change":1724,"percent_change":-6,"volume":1725,"transactions":9,"vwap":1723},"2025-12-04",27.836,-0.001,26900,{"date":1727,"open":1186,"high":1728,"low":1186,"close":1718,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1718},"2025-12-03",27.86,0.112,0.4,43000,{"date":1733,"open":1591,"high":1591,"low":1630,"close":1646,"change":461,"percent_change":213,"volume":1734,"transactions":9,"vwap":1646},"2025-12-02",57800,{"date":1736,"open":1604,"high":1604,"low":1637,"close":1685,"change":1737,"percent_change":899,"volume":1738,"transactions":9,"vwap":1685},"2025-12-01",-0.133,74000,{"date":1740,"open":1549,"high":1549,"low":1741,"close":1742,"change":1293,"percent_change":539,"volume":1743,"transactions":9,"vwap":1742},"2025-11-28",27.709,27.768,49100,{"date":1745,"open":1630,"high":1746,"low":1256,"close":1747,"change":1748,"percent_change":290,"volume":1575,"transactions":9,"vwap":1747},"2025-11-26",27.69,27.654,0.212,{"date":1750,"open":1751,"high":1237,"low":1752,"close":1753,"change":1754,"percent_change":126,"volume":1097,"transactions":9,"vwap":1753},"2025-11-25",27.31,27.205,27.442,0.129,{"date":1756,"open":1239,"high":1757,"low":1758,"close":1757,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1757},"2025-11-24",27.313,27.1,0.37,1.37,31900,{"date":1763,"open":26,"high":1764,"low":26,"close":1765,"change":1766,"percent_change":38,"volume":1767,"transactions":9,"vwap":1765},"2025-11-21",27.07,26.943,0.155,67400,{"date":1769,"open":1269,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-20",27.4,26.785,26.788,-0.298,-1.1,52100,{"date":1777,"open":1778,"high":1239,"low":1779,"close":1780,"change":609,"percent_change":609,"volume":1781,"transactions":9,"vwap":1780},"2025-11-19",27.040001,27.02,27.086,20500,{"date":1783,"open":1784,"high":1269,"low":1785,"close":1780,"change":1786,"percent_change":954,"volume":1348,"transactions":9,"vwap":1780},"2025-11-18",27.11,26.99,-0.075,{"date":1788,"open":1789,"high":1790,"low":1764,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-17",27.23,27.394,27.161,-0.203,-0.74,80200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1468,"transactions":9,"vwap":1800},"2025-11-14",27.16,27.5,27.14,27.364,-0.082,-0.3,{"date":1804,"open":1542,"high":1542,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-13",27.43,27.446,-0.349,-1.26,64500,{"date":1811,"open":1597,"high":1597,"low":1696,"close":1812,"change":941,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-12",27.795,0.19,54600,{"date":1816,"open":1591,"high":1591,"low":1610,"close":1817,"change":1818,"percent_change":1653,"volume":955,"transactions":9,"vwap":1817},"2025-11-11",27.743,0.033,{"date":1820,"open":1675,"high":1471,"low":1675,"close":1668,"change":1821,"percent_change":1822,"volume":1335,"transactions":9,"vwap":1668},"2025-11-10",0.343,1.25,{"date":1824,"open":1269,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-07",27.37,27.13,27.367,0.027,0.1,73100,{"date":1832,"open":1200,"high":1833,"low":1751,"close":1834,"change":842,"percent_change":1835,"volume":827,"transactions":9,"vwap":1834},"2025-11-06",27.52,27.34,-0.58,{"date":1837,"open":1637,"high":1637,"low":1275,"close":1798,"change":1653,"percent_change":1838,"volume":1671,"transactions":9,"vwap":1798},"2025-11-05",0.44,{"date":1840,"open":1249,"high":1249,"low":1841,"close":1842,"change":1020,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-04",27.36,27.38,-1.16,58900,{"date":1846,"open":1276,"high":1276,"low":1610,"close":1186,"change":1847,"percent_change":300,"volume":1848,"transactions":9,"vwap":1186},"2025-11-03",-0.02,123600,{"date":1850,"open":1186,"high":1604,"low":1674,"close":1851,"change":1066,"percent_change":678,"volume":1852,"transactions":9,"vwap":1851},"2025-10-31",27.72,41400,{"date":1854,"open":1591,"high":1199,"low":1246,"close":1636,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1636},"2025-10-30",-0.156,-0.56,78100,{"date":1859,"open":1860,"high":1338,"low":1591,"close":1861,"change":1862,"percent_change":1104,"volume":1863,"transactions":9,"vwap":1861},"2025-10-29",27.979,27.826,-0.074,43700,{"date":1865,"open":1728,"high":1332,"low":1542,"close":1707,"change":1631,"percent_change":425,"volume":1866,"transactions":9,"vwap":1707},"2025-10-28",25200,{"date":1868,"open":1549,"high":1597,"low":1591,"close":1869,"change":1870,"percent_change":398,"volume":1871,"transactions":9,"vwap":1869},"2025-10-27",27.865,0.175,25800,{"date":1873,"open":1186,"high":1662,"low":1874,"close":1746,"change":1875,"percent_change":478,"volume":1876,"transactions":9,"vwap":1746},"2025-10-24",27.675,0.153,25600,{"date":1878,"open":1879,"high":1248,"low":1880,"close":1881,"change":1882,"percent_change":158,"volume":858,"transactions":9,"vwap":1881},"2025-10-23",27.47,27.46,27.537,0.151,{"date":1884,"open":1198,"high":1198,"low":1885,"close":1886,"change":1308,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-22",27.267,27.386,-0.66,46200,{"date":1890,"open":1591,"high":1591,"low":1891,"close":1892,"change":1893,"percent_change":668,"volume":961,"transactions":9,"vwap":1892},"2025-10-21",27.538,27.567,-0.178,{"date":1895,"open":1896,"high":1208,"low":1896,"close":1897,"change":1898,"percent_change":1822,"volume":1899,"transactions":9,"vwap":1897},"2025-10-20",27.42,27.745,0.342,42400,{"date":1901,"open":1902,"high":1896,"low":1903,"close":1904,"change":1905,"percent_change":572,"volume":1906,"transactions":9,"vwap":1904},"2025-10-17",27.295,27.288,27.403,-0.014,14000,{"date":1908,"open":1892,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":111,"volume":1218,"transactions":9,"vwap":1911},"2025-10-16",27.615,27.327,27.417,-0.046,{"date":1914,"open":1746,"high":1746,"low":1915,"close":1916,"change":1511,"percent_change":539,"volume":1917,"transactions":9,"vwap":1916},"2025-10-15",27.382,27.463,15600,{"date":1919,"open":1825,"high":1879,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-14",27.08,27.35,-0.035,-0.13,19700,{"date":1926,"open":1927,"high":1770,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-13",27.059999,27.385,0.427,1.58,23500,{"date":1933,"open":1667,"high":1667,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-10",26.95,26.958,-0.507,-1.85,34400,{"date":1940,"open":1248,"high":1248,"low":1275,"close":1941,"change":1923,"percent_change":339,"volume":1942,"transactions":9,"vwap":1941},"2025-10-09",27.465,22400,{"date":1944,"open":1198,"high":1198,"low":1945,"close":1946,"change":1813,"percent_change":1947,"volume":858,"transactions":9,"vwap":1946},"2025-10-08",27.479,27.595,0.69,{"date":1949,"open":1635,"high":1635,"low":1825,"close":1950,"change":300,"percent_change":469,"volume":1951,"transactions":9,"vwap":1950},"2025-10-07",27.405,50700,{"date":1953,"open":1255,"high":1256,"low":1255,"close":1954,"change":425,"percent_change":45,"volume":1955,"transactions":9,"vwap":1954},"2025-10-06",27.475,27400,{"date":1957,"open":1255,"high":1237,"low":1255,"close":1958,"change":1959,"percent_change":1568,"volume":1960,"transactions":9,"vwap":1958},"2025-10-03",27.345,0.031,32700,{"date":1962,"open":1269,"high":1834,"low":1269,"close":1963,"change":1964,"percent_change":678,"volume":1965,"transactions":9,"vwap":1963},"2025-10-02",27.314,0.049,110900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1583,"percent_change":52,"volume":1972,"transactions":9,"vwap":1971},"2025-10-01",27.27,27.277,27.115,27.265,54700,{"date":1974,"open":1975,"high":1975,"low":1779,"close":1976,"change":1977,"percent_change":1138,"volume":1546,"transactions":9,"vwap":1976},"2025-09-30",27.2,27.133,0.062,{"date":1979,"open":1826,"high":1980,"low":1981,"close":1982,"change":1754,"percent_change":45,"volume":1983,"transactions":9,"vwap":1982},"2025-09-29",27.166,27.056999,27.070999,36600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":936,"volume":1991,"transactions":9,"vwap":1989},"2025-09-26",26.92,26.97,26.865,26.942,0.078,17000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-25",26.79,26.885,26.76,26.864,-0.116,-0.43,26000,{"date":2002,"open":2003,"high":1764,"low":2003,"close":2004,"change":2005,"percent_change":232,"volume":2006,"transactions":9,"vwap":2004},"2025-09-24",26.94,26.98,-0.052,25300,{"date":2008,"open":1779,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-23",27.125,27.01,27.032,-0.054,-0.2,9300,{"date":2016,"open":1797,"high":1797,"low":2017,"close":1780,"change":1013,"percent_change":976,"volume":1097,"transactions":9,"vwap":1780},"2025-09-22",27,{"date":2019,"open":1987,"high":2020,"low":2003,"close":2010,"change":1202,"percent_change":461,"volume":1866,"transactions":9,"vwap":2010},"2025-09-19",27.035999,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-18",26.96,27.049999,26.914,26.986,0.101,0.38,23400,{"date":2031,"open":2003,"high":1987,"low":2032,"close":1995,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1995},"2025-09-17",26.838,-0.198,-0.73,36100,{"date":2037,"open":2038,"high":2038,"low":2024,"close":2039,"change":2040,"percent_change":151,"volume":2041,"transactions":9,"vwap":2039},"2025-09-16",27.21,27.083,0.011,22800,{"date":2043,"open":2044,"high":2044,"low":1778,"close":2045,"change":1568,"percent_change":539,"volume":2046,"transactions":9,"vwap":2045},"2025-09-15",27.09,27.072001,15400,{"date":2048,"open":1779,"high":1779,"low":2049,"close":2050,"change":2051,"percent_change":151,"volume":2052,"transactions":9,"vwap":2050},"2025-09-12",26.924,26.962,0.012,22600,{"date":2054,"open":2055,"high":2023,"low":2055,"close":1934,"change":819,"percent_change":2056,"volume":1054,"transactions":9,"vwap":1934},"2025-09-11",26.62,0.6,{"date":2058,"open":2059,"high":2059,"low":2060,"close":1994,"change":2061,"percent_change":877,"volume":1382,"transactions":9,"vwap":1994},"2025-09-10",26.93,26.74,0.08,{"date":2063,"open":1987,"high":1987,"low":2064,"close":2065,"change":580,"percent_change":151,"volume":2066,"transactions":9,"vwap":2065},"2025-09-09",26.654,26.71,30500,{"date":2068,"open":2069,"high":2069,"low":26,"close":2070,"change":2071,"percent_change":539,"volume":2072,"transactions":9,"vwap":2070},"2025-09-08",26.75,26.7,0.109,35200,{"date":2074,"open":2075,"high":2065,"low":2076,"close":2077,"change":1013,"percent_change":936,"volume":2078,"transactions":9,"vwap":2077},"2025-09-05",26.65,26.51,26.591,34500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":1703,"percent_change":158,"volume":2084,"transactions":9,"vwap":2082},"2025-09-04",26.42,26.515,26.364,29300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":23,"volume":2092,"transactions":9,"vwap":2090},"2025-09-03",26.39,26.4,26.31,26.371,0.118,42300,{"date":2094,"open":2088,"high":2088,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-02",26.11,26.253,-0.101,-0.38,115500,{"date":2101,"open":2076,"high":2076,"low":2102,"close":2103,"change":1625,"percent_change":1856,"volume":1709,"transactions":9,"vwap":2103},"2025-08-29",26.32,26.354,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2061,"percent_change":877,"volume":2109,"transactions":9,"vwap":2108},"2025-08-28",26.57,26.411,26.503,20100,{"date":2111,"open":2095,"high":2112,"low":2095,"close":2113,"change":2114,"percent_change":88,"volume":2115,"transactions":9,"vwap":2113},"2025-08-27",26.43,26.423,0.058,53500,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":819,"volume":1561,"transactions":9,"vwap":2120},"2025-08-26",26.13,26.38,26.365,0.042,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":1481,"percent_change":339,"volume":2127,"transactions":9,"vwap":2126},"2025-08-25",26.24,26.41,26.323,57500,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":2134,"volume":1888,"transactions":9,"vwap":2132},"2025-08-22",25.98,26.48,26.447,0.376,1.44,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1019,"percent_change":1086,"volume":2141,"transactions":9,"vwap":2140},"2025-08-21",26.055,26.12,26.049999,26.070999,8200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1592,"percent_change":261,"volume":2029,"transactions":9,"vwap":2147},"2025-08-20",26.047001,26.18,26.01,26.167,{"date":2149,"open":2089,"high":2089,"low":2150,"close":2151,"change":2152,"percent_change":1835,"volume":2153,"transactions":9,"vwap":2151},"2025-08-19",26.17,26.19,-0.153,24200,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":1375,"percent_change":223,"volume":2159,"transactions":9,"vwap":2158},"2025-08-18",26.56,26.309,26.343,23600,{"date":2161,"open":2162,"high":2119,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-15",26.366,26.33,26.358,-0.062,-0.23,33800,{"date":2169,"open":2125,"high":2170,"low":2171,"close":2081,"change":2172,"percent_change":1059,"volume":2173,"transactions":9,"vwap":2081},"2025-08-14",26.444,26.352,-0.104,31400,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":126,"volume":2180,"transactions":9,"vwap":2178},"2025-08-13",26.64,26.46,26.524,0.124,55500,{"date":2182,"open":2112,"high":2112,"low":2183,"close":2088,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2088},"2025-08-12",26.21,0.225,0.86,85900,{"date":2188,"open":2088,"high":2088,"low":2189,"close":2189,"change":2012,"percent_change":379,"volume":2190,"transactions":9,"vwap":2189},"2025-08-11",26.175,30800,{"date":2192,"open":2193,"high":2193,"low":2151,"close":2194,"change":1729,"percent_change":445,"volume":2084,"transactions":9,"vwap":2194},"2025-08-08",26.29,26.229,{"date":2196,"open":2183,"high":2197,"low":2198,"close":2199,"change":1977,"percent_change":106,"volume":2200,"transactions":9,"vwap":2199},"2025-08-07",26.22,26.059999,26.117,8000,{"date":2202,"open":2203,"high":2198,"low":2203,"close":2137,"change":2204,"percent_change":52,"volume":2205,"transactions":9,"vwap":2137},"2025-08-06",25.91,0.126,18500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-05",25.93,26.040001,25.9,25.929,-0.057,-0.22,62100,{"date":2216,"open":2210,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":688,"volume":2221,"transactions":9,"vwap":2219},"2025-08-04",25.99,25.865,25.986,0.281,49600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-01",25.78,25.79,25.63,25.705,-0.212,-0.82,36900,{"date":2232,"open":2233,"high":2095,"low":2234,"close":2234,"change":2235,"percent_change":1020,"volume":2236,"transactions":9,"vwap":2234},"2025-07-31",26.09,25.917,-0.083,78900,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":953,"percent_change":1280,"volume":2242,"transactions":9,"vwap":2241},"2025-07-30",26.1,25.94,26,33000,{"date":2244,"open":2245,"high":2245,"low":2139,"close":2246,"change":1006,"percent_change":942,"volume":2247,"transactions":9,"vwap":2246},"2025-07-29",26.105,26.084999,59600,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2209,"change":1166,"percent_change":1167,"volume":2252,"transactions":9,"vwap":2209},"2025-07-28",25.96,26.073,22700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1375,"percent_change":223,"volume":2259,"transactions":9,"vwap":2258},"2025-07-25",25.995,26.056999,25.984,26.048,18400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2051,"percent_change":1066,"volume":2266,"transactions":9,"vwap":2265},"2025-07-24",26.023001,26.08,26.021,26.063,21900,{"date":2268,"open":2269,"high":2198,"low":2269,"close":2270,"change":1567,"percent_change":1653,"volume":2271,"transactions":9,"vwap":2270},"2025-07-23",25.86,26.051001,20700,{"date":2273,"open":2130,"high":2274,"low":2203,"close":2275,"change":2276,"percent_change":1014,"volume":2277,"transactions":9,"vwap":2275},"2025-07-22",26.030001,26.018999,0.064,39900,{"date":2279,"open":2224,"high":2209,"low":2224,"close":2280,"change":2061,"percent_change":407,"volume":997,"transactions":9,"vwap":2280},"2025-07-21",25.955,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":725,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-18",25.95,25.87,25.875,-0.04,37200,{"date":2289,"open":2290,"high":2210,"low":2290,"close":2291,"change":1829,"percent_change":1512,"volume":1686,"transactions":9,"vwap":2291},"2025-07-17",25.787,25.885,{"date":2293,"open":2210,"high":2210,"low":2294,"close":2295,"change":1013,"percent_change":877,"volume":2296,"transactions":9,"vwap":2295},"2025-07-16",25.64,25.785,28000,{"date":2298,"open":2146,"high":2146,"low":2299,"close":2300,"change":2301,"percent_change":435,"volume":2302,"transactions":9,"vwap":2300},"2025-07-15",25.7,25.709,-0.107,38700,{"date":2304,"open":2284,"high":2284,"low":2224,"close":2305,"change":2306,"percent_change":1829,"volume":878,"transactions":9,"vwap":2305},"2025-07-14",25.816,0.026,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2225,"change":725,"percent_change":2286,"volume":2046,"transactions":9,"vwap":2225},"2025-07-11",25.76,25.81,25.74,{"date":2313,"open":2314,"high":2310,"low":2315,"close":2316,"change":522,"percent_change":1653,"volume":2317,"transactions":9,"vwap":2316},"2025-07-10",25.77,25.69,25.8,37400,{"date":2319,"open":2203,"high":2203,"low":2320,"close":2314,"change":2321,"percent_change":101,"volume":1761,"transactions":9,"vwap":2314},"2025-07-09",25.658,0.135,{"date":2323,"open":2310,"high":2310,"low":2324,"close":2325,"change":609,"percent_change":609,"volume":1335,"transactions":9,"vwap":2325},"2025-07-08",25.6,25.635,{"date":2327,"open":2225,"high":2225,"low":2328,"close":2325,"change":2329,"percent_change":2330,"volume":1714,"transactions":9,"vwap":2325},"2025-07-07",25.571,-0.155,-0.6,{"date":2332,"open":2203,"high":2203,"low":2333,"close":2225,"change":1080,"percent_change":1138,"volume":2334,"transactions":9,"vwap":2225},"2025-07-03",25.75,50300,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2337,"change":1436,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-02",25.73,25.56,0.61,46700,{"date":2342,"open":2343,"high":2324,"low":2343,"close":2344,"change":814,"percent_change":232,"volume":2345,"transactions":9,"vwap":2344},"2025-07-01",25.43,25.573,67700,{"date":2347,"open":2348,"high":2226,"low":2349,"close":2350,"change":2091,"percent_change":136,"volume":2351,"transactions":9,"vwap":2350},"2025-06-30",25.5,25.42,25.622,55400,{"date":2353,"open":2354,"high":2338,"low":2354,"close":2355,"change":1189,"percent_change":1066,"volume":2356,"transactions":9,"vwap":2355},"2025-06-27",25.32,25.504,60700,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":1423,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-26",25.3,25.491,0.73,30600,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":1905,"percent_change":223,"volume":2368,"transactions":9,"vwap":2367},"2025-06-25",25.335,25.28,25.307,13700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1882,"percent_change":2056,"volume":2375,"transactions":9,"vwap":2374},"2025-06-24",25.27,25.34,25.23,25.321,21400,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":1013,"percent_change":877,"volume":2381,"transactions":9,"vwap":2380},"2025-06-23",25.08,25.18,25.17,9200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":814,"percent_change":232,"volume":858,"transactions":9,"vwap":2387},"2025-06-20",25.14,25.181,25.049999,25.094,{"date":2389,"open":2390,"high":2373,"low":2391,"close":2392,"change":1189,"percent_change":1066,"volume":2393,"transactions":9,"vwap":2392},"2025-06-18",25.2,25.13,25.143,54900,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2391,"change":2013,"percent_change":2398,"volume":2259,"transactions":9,"vwap":2391},"2025-06-17",25.31,25.123,-0.79,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":2321,"percent_change":1209,"volume":2404,"transactions":9,"vwap":2403},"2025-06-16",25.37,25.379,25.33,28100,{"date":2406,"open":2407,"high":2408,"low":2379,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-06-13",25.25,25.297,25.195,-0.135,-0.53,47100,{"date":2414,"open":2354,"high":2415,"low":2416,"close":2403,"change":2417,"percent_change":1532,"volume":2418,"transactions":9,"vwap":2403},"2025-06-12",25.35,25.26,0.065,26200,{"date":2420,"open":2421,"high":2415,"low":2421,"close":2422,"change":580,"percent_change":151,"volume":2423,"transactions":9,"vwap":2422},"2025-06-11",25.22,25.265,70300,{"date":2425,"open":2426,"high":2422,"low":2426,"close":2427,"change":2061,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-10",24.31,25.255,0.32,23300,{"date":2431,"open":2390,"high":2416,"low":2432,"close":2433,"change":754,"percent_change":1532,"volume":2434,"transactions":9,"vwap":2433},"2025-06-09",25.11,25.175,60000,{"date":2436,"open":2391,"high":2437,"low":2378,"close":2438,"change":2439,"percent_change":95,"volume":2440,"transactions":9,"vwap":2438},"2025-06-06",25.132,25.109,0.128,52400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1085,"percent_change":1999,"volume":2078,"transactions":9,"vwap":2446},"2025-06-05",25.126,25.148,24.97,24.981,{"date":2448,"open":2386,"high":2449,"low":2386,"close":2450,"change":151,"percent_change":819,"volume":2451,"transactions":9,"vwap":2450},"2025-06-04",25.12,25.09,32400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2386,"change":461,"percent_change":192,"volume":2457,"transactions":9,"vwap":2386},"2025-06-03",25.01,25.066,24.89,85300,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":2061,"percent_change":2428,"volume":2462,"transactions":9,"vwap":2461},"2025-06-02",24.75,24.96,120000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2468,"percent_change":1829,"volume":2469,"transactions":9,"vwap":2466},"2025-05-30",24.83,24.88,24.72,0.025,182700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1080,"percent_change":106,"volume":2476,"transactions":9,"vwap":2475},"2025-05-29",24.85,24.893,24.81,24.855,63300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":329,"percent_change":638,"volume":2483,"transactions":9,"vwap":2482},"2025-05-28",24.82,24.9,24.78,24.795,56400,{"date":2485,"open":2460,"high":2486,"low":2460,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-05-27",24.91,24.905,0.208,0.84,60600,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":1417,"percent_change":300,"volume":2496,"transactions":9,"vwap":2495},"2025-05-23",24.52,24.73,24.697,17700,{"date":2498,"open":2499,"high":2481,"low":2499,"close":2500,"change":2501,"percent_change":252,"volume":2502,"transactions":9,"vwap":2500},"2025-05-22",24.66,24.715,0.017,12300,{"date":2504,"open":2472,"high":2456,"low":2505,"close":2506,"change":2507,"percent_change":826,"volume":2508,"transactions":9,"vwap":2506},"2025-05-21",24.667,24.698,-0.194,190400,{"date":2510,"open":2511,"high":2486,"low":2511,"close":2512,"change":1065,"percent_change":1080,"volume":2513,"transactions":9,"vwap":2512},"2025-05-20",24.8,24.892,39800,{"date":2515,"open":2516,"high":2466,"low":2517,"close":2518,"change":787,"percent_change":1007,"volume":2519,"transactions":9,"vwap":2518},"2025-05-19",24.84,24.695,24.877,95500,{"date":2521,"open":2522,"high":2472,"low":2460,"close":2516,"change":151,"percent_change":819,"volume":2523,"transactions":9,"vwap":2516},"2025-05-16",24.77,54300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2511,"change":1829,"percent_change":1730,"volume":1578,"transactions":9,"vwap":2511},"2025-05-15",24.7,24.809,24.65,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2526,"change":2235,"percent_change":1280,"volume":2533,"transactions":9,"vwap":2526},"2025-05-14",25,24.67,44100,{"date":2535,"open":2526,"high":2536,"low":2526,"close":2537,"change":2538,"percent_change":1132,"volume":1335,"transactions":9,"vwap":2537},"2025-05-13",24.805,24.783,0.146,{"date":2540,"open":2511,"high":2511,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":1627,"transactions":9,"vwap":2542},"2025-05-12",24.59,24.637,0.262,1.07,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":106,"volume":2551,"transactions":9,"vwap":2549},"2025-05-09",24.5,24.36,24.375,0.059,63800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1066,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-08",24.4,24.475,24.3,24.316,0.21,100500,{"date":2561,"open":2556,"high":2426,"low":2562,"close":2563,"change":1724,"percent_change":-6,"volume":2564,"transactions":9,"vwap":2563},"2025-05-07",24.209,24.266,47600,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2121,"percent_change":942,"volume":2570,"transactions":9,"vwap":2569},"2025-05-06",24.16,24.29,24.267,56200,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2166,"volume":2577,"transactions":9,"vwap":2575},"2025-05-05",24.39,24.192,24.225,-0.055,110200,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2538,"percent_change":2056,"volume":2583,"transactions":9,"vwap":2582},"2025-05-02",24.34,24.227,24.28,243800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":572,"volume":2591,"transactions":9,"vwap":2589},"2025-05-01",24.21,24.23,24.12,24.134,-0.013,281300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2595,"change":2597,"percent_change":2166,"volume":2598,"transactions":9,"vwap":2595},"2025-04-30",24.030001,24.147,23.839,-0.056,69700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":202,"volume":2606,"transactions":9,"vwap":2604},"2025-04-29",24.08,24.22,24.077999,24.203,0.084,33400,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":2276,"percent_change":2612,"volume":2167,"transactions":9,"vwap":2611},"2025-04-28",24.14,23.925,24.119,0.27,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2616,"change":425,"percent_change":1209,"volume":2617,"transactions":9,"vwap":2616},"2025-04-25",23.886,24.055,27900,{"date":181,"open":177,"high":2610,"low":177,"close":2610,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2610},0.255,1.08,38600]