[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDCI":3,"homepage-market-summary":30,"stock-historical-SDCI":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDCI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.3057,3.24216,"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},31.28,31.31,31.43,31.085,31.46,-0.18,-0.57,345924.254542,31.95,21.97,226804.45949094446,93.3,2118,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},19.985,205092,74858623.791718,48.81,"2025-04-25",[186,189,198,208,219,230,239,250,259,268,277,288,297,306,315,323,333,342,349,356,364,373,381,392,403,412,422,431,442,453,463,473,482,493,501,508,518,527,535,545,555,564,574,584,594,603,612,623,633,643,652,659,668,679,687,697,706,715,725,734,743,752,762,771,779,786,794,802,809,817,825,831,837,845,854,861,868,874,880,887,893,900,908,916,924,931,938,943,949,954,961,967,972,979,985,991,997,1001,1007,1012,1017,1023,1029,1036,1044,1050,1057,1062,1067,1072,1076,1080,1084,1088,1093,1100,1108,1115,1121,1127,1133,1136,1140,1146,1152,1156,1163,1169,1174,1179,1184,1190,1196,1202,1207,1213,1220,1229,1235,1240,1244,1250,1257,1262,1267,1273,1281,1289,1296,1305,1312,1320,1327,1334,1341,1348,1355,1360,1367,1374,1380,1388,1396,1402,1409,1416,1422,1428,1434,1439,1445,1453,1461,1469,1476,1481,1488,1494,1502,1507,1511,1518,1523,1528,1532,1537,1543,1551,1559,1565,1570,1576,1581,1589,1596,1602,1607,1611,1616,1623,1629,1634,1638,1644,1648,1654,1661,1666,1670,1675,1680,1685,1690,1694,1698,1702,1708,1715,1722,1727,1733,1739,1746,1749,1753,1758,1762,1767,1772,1778,1783,1787,1794,1800,1805,1811,1815,1819,1822,1826,1830,1834,1839,1845,1850,1855,1859,1864,1869,1873,1877,1882,1885,1888,1892,1895,1898,1901,1904,1908,1913,1918,1923,1926,1933,1937,1941,1945,1950,1953,1957,1960,1965,1970,1973,1977,1982,1987,1991,1995,1999,2004,2009,2013,2019,2025,2033,2039,2045,2051,2057,2060,2066,2072,2079,2085,2091,2098,2102,2108,2111,2115,2120,2128,2132,2139,2147,2151,2156,2161,2166,2169,2174,2178,2184,2187,2191,2197,2200,2204,2209,2214,2220,2225,2232,2239,2243,2248,2252,2255,2258,2262,2266,2271,2276,2281,2287,2295,2300,2308,2315,2321,2329,2337,2345,2351,2357,2363,2368,2373,2377,2383,2389,2395,2400,2406,2412,2419,2424,2430,2437,2444,2451,2458,2463],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},1147,31.2996,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},31.35,31.4955,30.94,0.35,1.13,123208.344763,896,31.2268,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":148,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",31.12,31.3,31.04,31.11,-0.06,181131.534223,905,31.1393,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",31.15,31.2128,30.81,31.13,-0.26,-0.83,972516.364906,1246,30.9657,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",31.14,31.42,31.09,31.39,0.19,0.61,252947.968857,1119,31.2162,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":38,"volume":236,"transactions":237,"vwap":238},"2026-09-30",31.36,31.59,31.2,0.18,276560.955063,1136,31.3489,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",30.87,31.1299,30.78,31.02,-0.13,-0.42,163260.886841,863,30.9785,{"date":251,"open":252,"high":253,"low":254,"close":210,"change":255,"percent_change":108,"volume":256,"transactions":257,"vwap":258},"2026-09-28",31.29,31.37,30.9601,-0.15,328233.097133,1475,31.2009,{"date":260,"open":261,"high":262,"low":221,"close":201,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",31.38,31.5199,-0.28,-0.89,189149.705387,1145,31.3009,{"date":269,"open":270,"high":25,"low":271,"close":272,"change":273,"percent_change":165,"volume":274,"transactions":275,"vwap":276},"2026-09-24",31.6,31.499,31.58,-0.08,723211.166252,1233,31.6198,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",31.33,31.665,31.325,31.66,0.28,0.89,135759.126274,1066,31.5112,{"date":289,"open":290,"high":19,"low":291,"close":261,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",31.26,31.21,0.08,0.26,141004.069803,854,31.3575,{"date":298,"open":299,"high":300,"low":301,"close":201,"change":214,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",31.345,31.4,31.17,-0.82,204681.445318,1049,31.3178,{"date":307,"open":282,"high":308,"low":21,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",31.68,31.56,0.07,0.22,260702.965091,1218,31.5343,{"date":316,"open":317,"high":318,"low":21,"close":319,"change":273,"percent_change":165,"volume":320,"transactions":321,"vwap":322},"2026-09-17",31.53,31.6429,31.49,172097.310741,1155,31.5421,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":118,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",31.93,31.94,31.52,31.57,-1,680229.81377,2045,31.7413,{"date":334,"open":335,"high":325,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",31.69,31.89,0.43,1.37,231540.192133,982,31.8594,{"date":343,"open":344,"high":345,"low":261,"close":21,"change":204,"percent_change":346,"volume":347,"transactions":348,"vwap":287},"2026-09-14",31.7,31.74,-0.19,337506.463108,1915,{"date":350,"open":272,"high":308,"low":222,"close":327,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",-0.38,-1.19,433350.20897,1617,31.5116,{"date":357,"open":233,"high":358,"low":327,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",31.9,0.34,1.08,532332.294609,1905,31.7793,{"date":365,"open":21,"high":366,"low":367,"close":309,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",31.5899,31.404,0.33,1.06,338398.807811,1120,31.5161,{"date":374,"open":301,"high":375,"low":202,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",31.23,0.525,1.71,612823.681376,1705,31.1663,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",30.7,30.73,30.3723,30.705,-0.095,-0.31,457443.126657,1582,30.6468,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",30.63,30.889,30.6,30.8,0.11,0.36,292651.077196,1434,30.7579,{"date":404,"open":243,"high":405,"low":394,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",30.9563,30.69,-0.14,-0.45,381213.278985,1746,30.7148,{"date":413,"open":394,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",30.89,30.485,30.83,0.23,0.75,576060.075684,2176,30.7305,{"date":423,"open":424,"high":396,"low":425,"close":396,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",30.49,30.28,0.53,1.76,793230.472815,3402,30.4237,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",30,30.175,29.89,30.07,0.14,0.47,777516.013553,2394,30.0383,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",29.665,29.99,29.63,29.93,0.25,0.84,1420954.05083,1664,29.7623,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",29.5,29.88,29.68,0.12,0.41,229804.346084,747,29.6559,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",29.69,29.78,29.56,-0.44,-1.47,172293.145591,843,29.7124,{"date":474,"open":475,"high":425,"low":476,"close":433,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",30.24,29.92,-0.4,-1.32,125737.691274,659,30.0232,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",30.41,30.43,30.27,30.4,0.06,0.2,101679.306652,679,30.3645,{"date":494,"open":495,"high":487,"low":495,"close":496,"change":193,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",30.13,30.34,1.17,120948.296363,749,30.2731,{"date":502,"open":503,"high":495,"low":447,"close":445,"change":292,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",29.95,0.27,65493.847951,538,30.0236,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":148,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",29.94,30.01,29.84,29.91,-0.07,121210.453321,518,29.9246,{"date":519,"open":467,"high":520,"low":521,"close":447,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",29.96,29.55,0.54,1.84,110227.533679,722,29.8607,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":458,"percent_change":459,"volume":532,"transactions":533,"vwap":534},"2026-08-14",29.18,29.435,29.39,53346.785321,372,29.3242,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":214,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",29.4,29.41,29.15,29.27,-0.88,72047.691377,667,29.3037,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":398,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",29.48,29.5495,29.37,29.53,0.37,59909.151166,435,29.4733,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":488,"percent_change":489,"volume":561,"transactions":562,"vwap":563},"2026-08-11",29.3,29.44,29.2413,29.42,61938.332514,432,29.3493,{"date":565,"open":566,"high":560,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",29.04,28.97,29.36,0.81,2.84,116292.145951,702,29.2695,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":398,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",28.54,28.68,28.51,28.55,0.39,139669.689561,668,28.5773,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":417,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",28.3,28.525,28.28,28.44,0.82,151080.105055,882,28.3946,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":292,"percent_change":283,"volume":600,"transactions":601,"vwap":602},"2026-08-05",28.24,28.32,28.09,28.21,568117.632337,1317,28.1766,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":103,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",27.88,28.19,28.13,-1.06,140909.876382,979,28.0794,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",28.7,28.71,28.25,28.43,-0.52,-1.8,405394.638241,1872,28.4188,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":235,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",28.94,29.01,28.8,28.95,0.63,275713.094777,1359,28.8774,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":22,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",28.79,28.869,28.72,28.77,-0.62,212010.762404,1091,28.8282,{"date":644,"open":645,"high":646,"low":638,"close":628,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",28.85,29.05,0.44,1.54,93630.847891,641,28.9305,{"date":653,"open":654,"high":577,"low":655,"close":578,"change":273,"percent_change":263,"volume":656,"transactions":657,"vwap":658},"2026-07-28",28.5,28.39,153984.179743,761,28.4849,{"date":660,"open":625,"high":625,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",28.56,28.59,-0.54,-1.85,81386.337813,554,28.6973,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",29.09,29.28,29.0601,29.13,-0.27,-0.92,98972.080201,640,29.131,{"date":680,"open":681,"high":682,"low":681,"close":537,"change":683,"percent_change":113,"volume":684,"transactions":685,"vwap":686},"2026-07-23",29.31,29.5299,0.3,111124.757072,708,29.4018,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":359,"volume":694,"transactions":695,"vwap":696},"2026-07-22",29.07,29.24,29.06,29.1,0.1,241177.08742,877,29.1254,{"date":698,"open":699,"high":566,"low":700,"close":701,"change":683,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",28.9,28.8814,29,1.05,511588.440611,833,28.9664,{"date":707,"open":708,"high":709,"low":708,"close":614,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",28.47,28.76,0.203,0.71,188342.279928,917,28.6511,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",28.18,28.6,28.497,0.307,1.09,235230.542689,1027,28.4859,{"date":726,"open":727,"high":727,"low":728,"close":606,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",28.36,28.145,-0.17,-0.6,190215.242976,473,28.2579,{"date":735,"open":736,"high":737,"low":738,"close":727,"change":739,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",28.38,28.395,28.1,0,74667.35243,557,28.2766,{"date":744,"open":745,"high":746,"low":747,"close":727,"change":368,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",28.4,28.46,28.205,1.18,349932.055615,1108,28.3378,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",27.58,28.07,28.03,0.67,2.45,135009.308637,923,27.9077,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",27.33,27.47,27.3,27.36,-0.135,-0.49,784400,{"date":772,"open":773,"high":774,"low":765,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",27.55,27.67,27.495,-0.015,-0.05,144100,{"date":780,"open":781,"high":773,"low":782,"close":783,"change":60,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-08",27.18,27.17,27.51,1.66,203100,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-07-07",26.93,27.059999,26.83,-0.03,-0.11,178900,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-07-06",26.76,27.09,26.73,0.78,2.96,713900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":514,"percent_change":674,"volume":808,"transactions":9,"vwap":807},"2026-07-02",26.33,26.455,26.219,26.31,360500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":204,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-01",26.34,26.48,26.26,26.38,-0.23,452300,{"date":818,"open":819,"high":812,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",26.41,26.3,26.44,0.31,1.19,286600,{"date":826,"open":813,"high":813,"low":827,"close":828,"change":829,"percent_change":292,"volume":830,"transactions":9,"vwap":828},"2026-06-29",26.091999,26.13,0.02,807900,{"date":832,"open":833,"high":834,"low":835,"close":833,"change":153,"percent_change":478,"volume":836,"transactions":9,"vwap":833},"2026-06-26",26.11,26.24,26.030001,916100,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",26.09,26.52,26.46,0.4,1.53,1901000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",26.049999,26.21,26,26.059999,-0.325,-1.23,119100,{"date":855,"open":813,"high":821,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",26.22,26.385,-0.115,-0.43,99500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":148,"percent_change":273,"volume":867,"transactions":9,"vwap":866},"2026-06-22",26.45,26.569,26.361,26.5,201000,{"date":869,"open":870,"high":870,"low":871,"close":840,"change":815,"percent_change":872,"volume":873,"transactions":9,"vwap":840},"2026-06-18",26.57,26.261,-0.86,171800,{"date":875,"open":876,"high":797,"low":877,"close":878,"change":123,"percent_change":408,"volume":879,"transactions":9,"vwap":878},"2026-06-17",26.94,26.63,26.75,320400,{"date":881,"open":882,"high":883,"low":877,"close":884,"change":204,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-16",26.7,26.9,26.87,-0.22,151700,{"date":888,"open":883,"high":889,"low":890,"close":788,"change":885,"percent_change":891,"volume":892,"transactions":9,"vwap":788},"2026-06-15",26.97,26.821,-0.81,284100,{"date":894,"open":895,"high":896,"low":797,"close":897,"change":263,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-12",27.23,27.39,27.15,-1.02,121700,{"date":901,"open":902,"high":903,"low":767,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",27.57,27.75,27.43,-0.185,-0.67,256300,{"date":909,"open":910,"high":911,"low":765,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",27.5,27.73,27.615,0.155,0.56,81400,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",27.53,27.2,27.46,-0.21,-0.76,296200,{"date":925,"open":926,"high":927,"low":928,"close":774,"change":929,"percent_change":437,"volume":930,"transactions":9,"vwap":774},"2026-06-08",27.74,27.76,27.6,0.04,242000,{"date":932,"open":933,"high":933,"low":773,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",27.84,27.63,-0.34,-1.22,187400,{"date":939,"open":940,"high":940,"low":605,"close":941,"change":859,"percent_change":138,"volume":942,"transactions":9,"vwap":941},"2026-06-04",28.08,27.97,160900,{"date":944,"open":945,"high":587,"low":946,"close":745,"change":947,"percent_change":235,"volume":948,"transactions":9,"vwap":745},"2026-06-03",28.48,28.35,0.05,209900,{"date":950,"open":951,"high":952,"low":717,"close":946,"change":292,"percent_change":283,"volume":953,"transactions":9,"vwap":946},"2026-06-02",28.23,28.37,138200,{"date":955,"open":956,"high":957,"low":958,"close":956,"change":504,"percent_change":959,"volume":960,"transactions":9,"vwap":956},"2026-06-01",28.27,28.465,28.2,0.96,171200,{"date":962,"open":717,"high":717,"low":963,"close":964,"change":22,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-29",27.83,28,-0.64,253100,{"date":968,"open":940,"high":958,"low":969,"close":717,"change":293,"percent_change":970,"volume":971,"transactions":9,"vwap":717},"2026-05-28",27.895,0.93,116700,{"date":973,"open":974,"high":975,"low":911,"close":976,"change":921,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-27",27.8,28.02,27.92,-0.75,186900,{"date":980,"open":599,"high":981,"low":982,"close":607,"change":118,"percent_change":983,"volume":984,"transactions":9,"vwap":607},"2026-05-26",28.335,28.105,-1.12,120000,{"date":986,"open":987,"high":988,"low":981,"close":989,"change":514,"percent_change":165,"volume":990,"transactions":9,"vwap":989},"2026-05-22",28.52,28.63,28.45,221100,{"date":992,"open":993,"high":625,"low":994,"close":987,"change":22,"percent_change":995,"volume":996,"transactions":9,"vwap":987},"2026-05-21",28.87,28.365,-0.63,279600,{"date":998,"open":701,"high":701,"low":578,"close":614,"change":477,"percent_change":999,"volume":1000,"transactions":9,"vwap":614},"2026-05-20",-1.37,141700,{"date":1002,"open":1003,"high":529,"low":1004,"close":692,"change":1005,"percent_change":60,"volume":1006,"transactions":9,"vwap":692},"2026-05-19",29.049999,28.92,0.13,83500,{"date":1008,"open":625,"high":1009,"low":1010,"close":567,"change":693,"percent_change":193,"volume":1011,"transactions":9,"vwap":567},"2026-05-18",29.21,28.93,136600,{"date":1013,"open":1014,"high":699,"low":1015,"close":993,"change":204,"percent_change":921,"volume":1016,"transactions":9,"vwap":993},"2026-05-15",28.69,28.67,88500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1010,"change":214,"percent_change":264,"volume":1022,"transactions":9,"vwap":1010},"2026-05-14",28.91,29.030001,28.82,307900,{"date":1024,"open":540,"high":1025,"low":673,"close":1026,"change":1027,"percent_change":935,"volume":1028,"transactions":9,"vwap":1026},"2026-05-13",29.362,29.19,-0.1,526500,{"date":1030,"open":701,"high":1031,"low":701,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-12",29.33,29.29,0.42,1.45,180100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":993,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":993},"2026-05-11",28.64,28.89,28.587,0.65,2.3,86400,{"date":1045,"open":1046,"high":586,"low":1047,"close":1048,"change":292,"percent_change":283,"volume":1049,"transactions":9,"vwap":1048},"2026-05-08",28.17,28.11,28.22,114900,{"date":1051,"open":1052,"high":958,"low":1053,"close":1054,"change":1055,"percent_change":407,"volume":1056,"transactions":9,"vwap":1054},"2026-05-07",27.95,27.77,28.14,-0.04,193600,{"date":1058,"open":1059,"high":727,"low":1054,"close":717,"change":965,"percent_change":1060,"volume":1061,"transactions":9,"vwap":717},"2026-05-06",28.34,-2.22,154000,{"date":1063,"open":638,"high":1064,"low":1065,"close":1021,"change":693,"percent_change":193,"volume":1066,"transactions":9,"vwap":1021},"2026-05-05",28.86,28.73,272300,{"date":1068,"open":654,"high":1069,"low":945,"close":637,"change":504,"percent_change":1070,"volume":1071,"transactions":9,"vwap":637},"2026-05-04",28.835,0.95,486700,{"date":1073,"open":945,"high":576,"low":727,"close":989,"change":1074,"percent_change":118,"volume":1075,"transactions":9,"vwap":989},"2026-05-01",-0.09,251400,{"date":1077,"open":745,"high":579,"low":588,"close":576,"change":1005,"percent_change":1078,"volume":1079,"transactions":9,"vwap":576},"2026-04-30",0.46,131900,{"date":1081,"open":727,"high":654,"low":951,"close":1082,"change":283,"percent_change":177,"volume":1083,"transactions":9,"vwap":1082},"2026-04-29",28.41,109800,{"date":1085,"open":599,"high":599,"low":1086,"close":607,"change":310,"percent_change":448,"volume":1087,"transactions":9,"vwap":607},"2026-04-28",27.98,182800,{"date":1089,"open":1086,"high":958,"low":1086,"close":1090,"change":437,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-27",28.059999,0.5,158900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":976,"change":792,"percent_change":1098,"volume":1099,"transactions":9,"vwap":976},"2026-04-24",27.93,27.989,27.735,-0.39,90100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":311,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-23",27.72,28.049,27.71,28.030001,0.79,157400,{"date":1109,"open":1104,"high":1110,"low":1104,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-22",27.89,27.81,0.24,0.87,86200,{"date":1116,"open":1117,"high":928,"low":781,"close":902,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":902},"2026-04-21",27.22,0.385,1.42,270500,{"date":1122,"open":1123,"high":766,"low":1123,"close":1124,"change":1125,"percent_change":90,"volume":1126,"transactions":9,"vwap":1124},"2026-04-20",27.07,27.185,0.245,183600,{"date":1128,"open":1129,"high":876,"low":1130,"close":876,"change":170,"percent_change":1131,"volume":1132,"transactions":9,"vwap":876},"2026-04-17",26.74,26.616,-2.5,130800,{"date":1134,"open":934,"high":911,"low":928,"close":934,"change":693,"percent_change":399,"volume":1135,"transactions":9,"vwap":934},"2026-04-16",77200,{"date":1137,"open":904,"high":934,"low":1138,"close":918,"change":1005,"percent_change":438,"volume":1139,"transactions":9,"vwap":918},"2026-04-15",27.34,82500,{"date":1141,"open":920,"high":1142,"low":1143,"close":1144,"change":792,"percent_change":477,"volume":1145,"transactions":9,"vwap":1144},"2026-04-14",27.61,27.29,27.4,79000,{"date":1147,"open":1148,"high":903,"low":1149,"close":783,"change":399,"percent_change":1150,"volume":1151,"transactions":9,"vwap":783},"2026-04-13",27.7,27.45,1.33,96000,{"date":1153,"open":782,"high":767,"low":1154,"close":897,"change":407,"percent_change":74,"volume":1155,"transactions":9,"vwap":897},"2026-04-10",27.1,80800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1143,"change":225,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1143},"2026-04-09",27.25,27.379,27.035,0.7,103800,{"date":1164,"open":1165,"high":1166,"low":1129,"close":1154,"change":935,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1154},"2026-04-08",26.84,27.14,-1.24,93400,{"date":1170,"open":774,"high":1171,"low":1172,"close":1172,"change":346,"percent_change":170,"volume":1173,"transactions":9,"vwap":1172},"2026-04-07",27.785,27.44,192700,{"date":1175,"open":902,"high":1148,"low":904,"close":934,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":934},"2026-04-06",0.15,0.55,211700,{"date":1180,"open":783,"high":754,"low":1181,"close":1182,"change":60,"percent_change":784,"volume":1183,"transactions":9,"vwap":1182},"2026-04-02",27.295,27.48,94700,{"date":1185,"open":1186,"high":1187,"low":884,"close":1188,"change":921,"percent_change":97,"volume":1189,"transactions":9,"vwap":1188},"2026-04-01",27.02,27.115,27.030001,163100,{"date":1191,"open":1172,"high":765,"low":1192,"close":1193,"change":273,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-31",27.12,27.24,-0.29,239800,{"date":1197,"open":920,"high":1198,"low":766,"close":1199,"change":1200,"percent_change":929,"volume":1201,"transactions":9,"vwap":1199},"2026-03-30",27.62,27.32,0.01,134900,{"date":1203,"open":797,"high":1172,"low":1123,"close":1204,"change":426,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-27",27.31,1.98,403500,{"date":1208,"open":1165,"high":1209,"low":798,"close":1210,"change":399,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-26",27.01,26.78,1.36,168800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":103,"percent_change":983,"volume":1219,"transactions":9,"vwap":1218},"2026-03-25",26.2,26.51,26.12,26.42,264700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-24",26.62,26.85,26.55,26.72,0.51,1.95,60900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":848,"change":675,"percent_change":1233,"volume":1234,"transactions":9,"vwap":848},"2026-03-23",26.66,25.93,-3.39,158100,{"date":1236,"open":876,"high":1204,"low":796,"close":1237,"change":417,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-20",27.13,0.86,80900,{"date":1241,"open":788,"high":1242,"low":878,"close":883,"change":921,"percent_change":97,"volume":1243,"transactions":9,"vwap":883},"2026-03-19",27.175,179600,{"date":1245,"open":1246,"high":1166,"low":1246,"close":1247,"change":1091,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-18",26.69,27.11,1.88,99000,{"date":1251,"open":1252,"high":1253,"low":812,"close":1254,"change":459,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-17",26.6,26.64,26.61,1.56,78800,{"date":1258,"open":819,"high":1259,"low":1260,"close":1215,"change":885,"percent_change":215,"volume":1261,"transactions":9,"vwap":1215},"2026-03-16",26.495,26.14,75100,{"date":1263,"open":807,"high":1264,"low":848,"close":1218,"change":165,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1218},"2026-03-13",26.49,-0.94,601800,{"date":1268,"open":1224,"high":882,"low":1269,"close":1270,"change":1091,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-12",26.435,26.67,1.91,202500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":522,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-11",25.85,26.23,25.662,26.17,2.11,213300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":757,"volume":1288,"transactions":9,"vwap":1286},"2026-03-10",25.62,25.67,25,25.63,0.17,134100,{"date":1290,"open":1276,"high":820,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-09",25.26,25.46,-0.36,-1.39,168400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-06",25.68,25.87,25.6,25.82,0.68,2.7,234600,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":311,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-05",24.95,25.38,25.14,0.88,133500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":448,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-04",24.81,24.94,24.7,24.92,1.01,751700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":792,"percent_change":468,"volume":1326,"transactions":9,"vwap":1325},"2026-03-03",25.02,25.059999,24.51,24.67,144800,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1255,"volume":1333,"transactions":9,"vwap":1331},"2026-03-02",24.93,24.575,24.78,0.38,109600,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1150,"volume":1340,"transactions":9,"vwap":1338},"2026-02-27",24.48,24.31,24.4,0.32,358600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1055,"percent_change":729,"volume":1347,"transactions":9,"vwap":1346},"2026-02-26",23.98,24.19,23.908,24.08,67400,{"date":1349,"open":1350,"high":1336,"low":1351,"close":1352,"change":1353,"percent_change":1310,"volume":1354,"transactions":9,"vwap":1352},"2026-02-25",24.040001,23.976,24.12,0.21,158000,{"date":1356,"open":1357,"high":1343,"low":1358,"close":1357,"change":458,"percent_change":1091,"volume":1359,"transactions":9,"vwap":1357},"2026-02-24",23.91,23.8,52900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":292,"percent_change":359,"volume":1366,"transactions":9,"vwap":1365},"2026-02-23",23.86,23.97,23.68,23.79,176700,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1302,"volume":1373,"transactions":9,"vwap":1371},"2026-02-20",23.55,23.789,23.71,0.16,94500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1369,"change":489,"percent_change":1238,"volume":1379,"transactions":9,"vwap":1369},"2026-02-19",23.35,23.59,23.325,117600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1376,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1376},"2026-02-18",23.09,23.39,23.07,0.62,2.73,243600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":103,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-17",22.79,22.81,22.67,22.73,-1.3,141600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1398,"change":1074,"percent_change":1098,"volume":1401,"transactions":9,"vwap":1398},"2026-02-13",23.030001,23.12,22.966,93900,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1399,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1399},"2026-02-12",23.57,23.040001,-0.47,-1.99,197300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1377,"change":311,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1377},"2026-02-11",23.62,23.642,23.46,0.94,183100,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":22,"percent_change":922,"volume":1421,"transactions":9,"vwap":1420},"2026-02-10",23.45,23.27,23.37,183400,{"date":1423,"open":1424,"high":1369,"low":1425,"close":1369,"change":193,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1369},"2026-02-09",23.22,23.217,1.51,272600,{"date":1429,"open":1430,"high":1420,"low":1405,"close":1431,"change":1372,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-06",23.059999,23.2,0.69,458600,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1405,"change":108,"percent_change":1438,"volume":1288,"transactions":9,"vwap":1405},"2026-02-05",23.18,22.9,-2.04,{"date":1440,"open":1441,"high":1442,"low":1376,"close":1443,"change":148,"percent_change":273,"volume":1444,"transactions":9,"vwap":1443},"2026-02-04",23.56,23.61,23.52,84000,{"date":1446,"open":1420,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-03",23.551,23.3,23.54,0.59,2.57,216500,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-02",23.32,22.84,22.95,-1.03,-4.3,167500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1343,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1343},"2026-01-30",24.41,24.5,23.65,-1.01,-4.04,281000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1332,"percent_change":648,"volume":1475,"transactions":9,"vwap":1474},"2026-01-29",25.24,25.3,24.52,24.99,212700,{"date":1477,"open":1464,"high":1478,"low":1463,"close":1479,"change":947,"percent_change":489,"volume":1480,"transactions":9,"vwap":1479},"2026-01-28",24.64,24.61,108100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":399,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-27",24.24,24.56,24.145,1.49,137700,{"date":1489,"open":1490,"high":1491,"low":1352,"close":1492,"change":417,"percent_change":959,"volume":1493,"transactions":9,"vwap":1492},"2026-01-26",24.23,24.456,24.2,140300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1363,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1363},"2026-01-23",23.82,24,23.74,0.52,2.22,109100,{"date":1503,"open":1504,"high":1377,"low":1505,"close":1418,"change":1055,"percent_change":729,"volume":1506,"transactions":9,"vwap":1418},"2026-01-22",23.5,23.44,156700,{"date":1508,"open":1504,"high":1504,"low":1455,"close":1509,"change":368,"percent_change":1119,"volume":1510,"transactions":9,"vwap":1509},"2026-01-21",23.49,190500,{"date":1512,"open":1448,"high":1448,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-20",23.1,23.16,0.29,1.27,147800,{"date":1519,"open":1430,"high":1430,"low":1520,"close":1521,"change":815,"percent_change":329,"volume":1522,"transactions":9,"vwap":1521},"2026-01-16",22.8,22.87,162700,{"date":1524,"open":1525,"high":1514,"low":1437,"close":1513,"change":1526,"percent_change":872,"volume":1527,"transactions":9,"vwap":1513},"2026-01-15",22.99,-0.2,1704700,{"date":1529,"open":1418,"high":1418,"low":1530,"close":1448,"change":1176,"percent_change":1041,"volume":1531,"transactions":9,"vwap":1448},"2026-01-14",23.14,1690100,{"date":1533,"open":1534,"high":1424,"low":1534,"close":1535,"change":368,"percent_change":1034,"volume":1536,"transactions":9,"vwap":1535},"2026-01-13",23.02,23.15,88100,{"date":1538,"open":1539,"high":1521,"low":1539,"close":1540,"change":438,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-12",22.58,22.82,2.1,157100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":885,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-09",22.61,22.66,22.34,22.35,-0.97,226200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1287,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-08",22.41,22.59,22.362,22.57,0.76,94100,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":729,"percent_change":977,"volume":1564,"transactions":9,"vwap":1563},"2026-01-07",22.54,22.349,22.4,122200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1556,"change":437,"percent_change":1385,"volume":1162,"transactions":9,"vwap":1556},"2026-01-06",22.62,22.7,22.49,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":368,"percent_change":1486,"volume":1575,"transactions":9,"vwap":1574},"2026-01-05",22.29,22.47,22.43,252100,{"date":1577,"open":1578,"high":1579,"low":26,"close":1579,"change":310,"percent_change":1339,"volume":1580,"transactions":9,"vwap":1579},"2026-01-02",22.08,22.1,133800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":351,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-31",22.2,22.255,22.028999,22.030001,-1.7,315500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1553,"change":1372,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1553},"2025-12-30",22.44,22.46,22.398,0.72,74300,{"date":1597,"open":1547,"high":1598,"low":1599,"close":1600,"change":245,"percent_change":128,"volume":1601,"transactions":9,"vwap":1600},"2025-12-29",22.42,22.23,22.25,137300,{"date":1603,"open":1591,"high":1592,"low":1604,"close":1605,"change":273,"percent_change":1293,"volume":1606,"transactions":9,"vwap":1605},"2025-12-26",22.33,22.38,147700,{"date":1608,"open":1609,"high":1609,"low":1574,"close":1592,"change":514,"percent_change":388,"volume":1610,"transactions":9,"vwap":1592},"2025-12-24",22.52,97200,{"date":1612,"open":1569,"high":1613,"low":1574,"close":1614,"change":693,"percent_change":60,"volume":1615,"transactions":9,"vwap":1614},"2025-12-23",22.55,22.53,181200,{"date":1617,"open":1618,"high":1619,"low":1548,"close":1574,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1574},"2025-12-22",22.39,22.45,-0.53,-2.31,131100,{"date":1624,"open":1625,"high":1525,"low":1626,"close":1627,"change":437,"percent_change":226,"volume":1628,"transactions":9,"vwap":1627},"2025-12-19",22.92,22.885,22.96,83700,{"date":1630,"open":1625,"high":1631,"low":1520,"close":1540,"change":407,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1540},"2025-12-18",22.927,-0.61,91100,{"date":1635,"open":1384,"high":1384,"low":1636,"close":1627,"change":1372,"percent_change":1161,"volume":1637,"transactions":9,"vwap":1627},"2025-12-17",22.86,93700,{"date":1639,"open":1640,"high":1625,"low":1641,"close":1520,"change":160,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1520},"2025-12-16",22.85,22.77,-1.04,238900,{"date":1645,"open":1535,"high":1535,"low":1646,"close":1405,"change":1526,"percent_change":872,"volume":1647,"transactions":9,"vwap":1405},"2025-12-15",22.97,98700,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":407,"percent_change":730,"volume":1653,"transactions":9,"vwap":1652},"2025-12-12",23.4,23.19,23.24,83400,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":580,"volume":1660,"transactions":9,"vwap":1658},"2025-12-11",23.21,23.42,23.38,0.09,476700,{"date":1662,"open":1530,"high":1378,"low":1399,"close":1663,"change":1287,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-10",23.29,0.74,225900,{"date":1667,"open":1436,"high":1431,"low":1668,"close":1399,"change":792,"percent_change":1406,"volume":1669,"transactions":9,"vwap":1399},"2025-12-09",23.094999,110300,{"date":1671,"open":1672,"high":1672,"low":1431,"close":1673,"change":160,"percent_change":898,"volume":1674,"transactions":9,"vwap":1673},"2025-12-08",23.47,23.23,46300,{"date":1676,"open":1677,"high":1449,"low":1678,"close":1672,"change":488,"percent_change":293,"volume":1679,"transactions":9,"vwap":1672},"2025-12-05",23.41,23.405,50800,{"date":1681,"open":1424,"high":1682,"low":1424,"close":1677,"change":1176,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1677},"2025-12-04",23.416,0.64,116100,{"date":1686,"open":1663,"high":1687,"low":1656,"close":1688,"change":458,"percent_change":1499,"volume":1689,"transactions":9,"vwap":1688},"2025-12-03",23.312,23.26,75400,{"date":1691,"open":1656,"high":1692,"low":1513,"close":1530,"change":273,"percent_change":935,"volume":1693,"transactions":9,"vwap":1530},"2025-12-02",23.292,89600,{"date":1695,"open":1424,"high":1696,"low":1424,"close":1424,"change":1055,"percent_change":729,"volume":1697,"transactions":9,"vwap":1424},"2025-12-01",23.301,148600,{"date":1699,"open":1384,"high":1448,"low":1384,"close":1688,"change":283,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1688},"2025-11-28",1.22,36100,{"date":1703,"open":1393,"high":1525,"low":1393,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-26",22.98,0.305,1.35,197100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":792,"percent_change":108,"volume":1714,"transactions":9,"vwap":1713},"2025-11-25",22.65,22.696,22.495,22.675,52700,{"date":1716,"open":1567,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":551,"volume":1721,"transactions":9,"vwap":1719},"2025-11-24",22.803,22.585,22.785,0.085,156900,{"date":1723,"open":1724,"high":1520,"low":1725,"close":1568,"change":815,"percent_change":329,"volume":1726,"transactions":9,"vwap":1568},"2025-11-21",22.63,22.48,224800,{"date":1728,"open":1729,"high":1729,"low":1437,"close":1730,"change":165,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-20",23.34,22.93,-1.08,74100,{"date":1734,"open":1688,"high":1735,"low":1736,"close":1436,"change":1737,"percent_change":1738,"volume":1595,"transactions":9,"vwap":1436},"2025-11-19",23.28,23.11,-0.33,-1.4,{"date":1740,"open":1735,"high":1741,"low":1742,"close":1743,"change":448,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-18",23.53,23.235,23.51,1.07,53400,{"date":1747,"open":1535,"high":1692,"low":1535,"close":1688,"change":929,"percent_change":1287,"volume":1748,"transactions":9,"vwap":1688},"2025-11-17",82100,{"date":1750,"open":1384,"high":1735,"low":1751,"close":1424,"change":1287,"percent_change":1664,"volume":1752,"transactions":9,"vwap":1424},"2025-11-14",23,43500,{"date":1754,"open":1419,"high":1735,"low":1534,"close":1755,"change":729,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-13",23.049999,-0.73,191700,{"date":1759,"open":1505,"high":1505,"low":1424,"close":1424,"change":935,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1424},"2025-11-12",-1.44,93000,{"date":1763,"open":1504,"high":1764,"low":1504,"close":1441,"change":1353,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1441},"2025-11-11",23.63,0.9,203900,{"date":1768,"open":1382,"high":1769,"low":1384,"close":1376,"change":1770,"percent_change":338,"volume":1771,"transactions":9,"vwap":1376},"2025-11-10",23.399,0.316,66400,{"date":1773,"open":1755,"high":1384,"low":1774,"close":1775,"change":1776,"percent_change":522,"volume":1777,"transactions":9,"vwap":1775},"2025-11-07",22.94,23.034,0.124,51300,{"date":1779,"open":1646,"high":1780,"low":1640,"close":1781,"change":791,"percent_change":245,"volume":1782,"transactions":9,"vwap":1781},"2025-11-06",23.01,22.91,63500,{"date":1784,"open":1399,"high":1399,"low":1785,"close":1774,"change":407,"percent_change":1632,"volume":1786,"transactions":9,"vwap":1774},"2025-11-05",22.914,27400,{"date":1788,"open":1436,"high":1656,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-04",23.055,23.08,-0.265,-1.14,57400,{"date":1795,"open":1514,"high":1420,"low":1513,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-03",23.345,0.265,1.15,118300,{"date":1801,"open":1802,"high":1530,"low":1803,"close":1790,"change":310,"percent_change":683,"volume":1804,"transactions":9,"vwap":1790},"2025-10-31",23.13,22.998,124800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1780,"change":792,"percent_change":108,"volume":1810,"transactions":9,"vwap":1780},"2025-10-30",22.89,23.113,22.867,59700,{"date":1812,"open":1704,"high":1813,"low":1704,"close":1399,"change":1287,"percent_change":1664,"volume":1814,"transactions":9,"vwap":1399},"2025-10-29",23.216,700700,{"date":1816,"open":1525,"high":1817,"low":1807,"close":1457,"change":346,"percent_change":302,"volume":1818,"transactions":9,"vwap":1457},"2025-10-28",23.0020008,496000,{"date":1820,"open":1656,"high":1735,"low":1736,"close":1530,"change":204,"percent_change":214,"volume":1821,"transactions":9,"vwap":1530},"2025-10-27",98900,{"date":1823,"open":1448,"high":1376,"low":1824,"close":1431,"change":407,"percent_change":730,"volume":1825,"transactions":9,"vwap":1431},"2025-10-24",23.197,102700,{"date":1827,"open":1658,"high":1509,"low":1455,"close":1729,"change":1515,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1729},"2025-10-23",1.26,68200,{"date":1831,"open":1807,"high":1790,"low":1636,"close":1755,"change":580,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1755},"2025-10-22",1.72,89900,{"date":1835,"open":1567,"high":1836,"low":1837,"close":1546,"change":777,"percent_change":885,"volume":1838,"transactions":9,"vwap":1546},"2025-10-21",22.69,22.459,65700,{"date":1840,"open":1554,"high":1841,"low":1842,"close":1841,"change":1176,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-20",22.71,22.51,0.66,104900,{"date":1846,"open":1556,"high":1539,"low":1591,"close":1847,"change":255,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-17",22.56,-0.66,184900,{"date":1851,"open":1852,"high":1730,"low":1853,"close":1841,"change":739,"percent_change":739,"volume":1854,"transactions":9,"vwap":1841},"2025-10-16",22.76,22.657,38300,{"date":1856,"open":1857,"high":1520,"low":1539,"close":1841,"change":310,"percent_change":822,"volume":1858,"transactions":9,"vwap":1841},"2025-10-15",22.75,51400,{"date":1860,"open":1554,"high":1836,"low":1861,"close":1862,"change":255,"percent_change":1848,"volume":1863,"transactions":9,"vwap":1862},"2025-10-14",22.5,22.64,304100,{"date":1865,"open":1641,"high":1640,"low":1866,"close":1390,"change":822,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1390},"2025-10-13",22.713,1.38,67200,{"date":1870,"open":1520,"high":1871,"low":1553,"close":1725,"change":859,"percent_change":82,"volume":1872,"transactions":9,"vwap":1725},"2025-10-10",22.832,114400,{"date":1874,"open":1514,"high":1514,"low":1875,"close":1781,"change":123,"percent_change":618,"volume":1876,"transactions":9,"vwap":1781},"2025-10-09",22.857,77700,{"date":1878,"open":1534,"high":1879,"low":1880,"close":1398,"change":398,"percent_change":46,"volume":1881,"transactions":9,"vwap":1398},"2025-10-08",23.091999,22.986,50200,{"date":1883,"open":1640,"high":1457,"low":1520,"close":1625,"change":148,"percent_change":1074,"volume":1884,"transactions":9,"vwap":1625},"2025-10-07",69800,{"date":1886,"open":1521,"high":1646,"low":1521,"close":1774,"change":1372,"percent_change":1161,"volume":1887,"transactions":9,"vwap":1774},"2025-10-06",82300,{"date":1889,"open":1520,"high":1437,"low":1641,"close":1890,"change":739,"percent_change":739,"volume":1891,"transactions":9,"vwap":1890},"2025-10-03",22.78,71100,{"date":1893,"open":1704,"high":1704,"low":1568,"close":1890,"change":160,"percent_change":1642,"volume":1894,"transactions":9,"vwap":1890},"2025-10-02",124500,{"date":1896,"open":1525,"high":1790,"low":1646,"close":1534,"change":829,"percent_change":1659,"volume":1897,"transactions":9,"vwap":1534},"2025-10-01",139500,{"date":1899,"open":1646,"high":1780,"low":1900,"close":1751,"change":273,"percent_change":153,"volume":1114,"transactions":9,"vwap":1751},"2025-09-30",22.925,{"date":1902,"open":1436,"high":1436,"low":1755,"close":1790,"change":255,"percent_change":1903,"volume":1114,"transactions":9,"vwap":1790},"2025-09-29",-0.65,{"date":1905,"open":1906,"high":1448,"low":1906,"close":1673,"change":310,"percent_change":683,"volume":1907,"transactions":9,"vwap":1673},"2025-09-26",23.126,57100,{"date":1909,"open":1430,"high":1910,"low":1457,"close":1514,"change":1911,"percent_change":647,"volume":1912,"transactions":9,"vwap":1514},"2025-09-25",23.17,0.101,47500,{"date":1914,"open":1457,"high":1384,"low":1625,"close":1915,"change":1916,"percent_change":959,"volume":1917,"transactions":9,"vwap":1915},"2025-09-24",23.059,0.219,49300,{"date":1919,"open":1390,"high":1920,"low":1921,"close":1456,"change":292,"percent_change":193,"volume":1922,"transactions":9,"vwap":1456},"2025-09-23",22.895,22.711,217100,{"date":1924,"open":1556,"high":1852,"low":1556,"close":1852,"change":310,"percent_change":822,"volume":1925,"transactions":9,"vwap":1852},"2025-09-22",106200,{"date":1927,"open":1568,"high":1928,"low":1929,"close":1836,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1836},"2025-09-19",22.736,22.651,-0.16,-0.7,76000,{"date":1934,"open":1521,"high":1935,"low":1890,"close":1640,"change":1055,"percent_change":729,"volume":1936,"transactions":9,"vwap":1640},"2025-09-18",22.902,89500,{"date":1938,"open":1382,"high":1530,"low":1521,"close":1807,"change":351,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1807},"2025-09-17",-1.63,61100,{"date":1942,"open":1673,"high":1943,"low":1651,"close":1419,"change":437,"percent_change":226,"volume":1944,"transactions":9,"vwap":1419},"2025-09-16",23.31,80500,{"date":1946,"open":1430,"high":1436,"low":1947,"close":1802,"change":293,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1802},"2025-09-15",23.021999,1.14,110700,{"date":1951,"open":1730,"high":1952,"low":1640,"close":1521,"change":292,"percent_change":193,"volume":1761,"transactions":9,"vwap":1521},"2025-09-12",22.979,{"date":1954,"open":1955,"high":1390,"low":1710,"close":1390,"change":148,"percent_change":1074,"volume":1956,"transactions":9,"vwap":1390},"2025-09-11",22.68,63200,{"date":1958,"open":1836,"high":1640,"low":1959,"close":1391,"change":1287,"percent_change":418,"volume":1480,"transactions":9,"vwap":1391},"2025-09-10",22.678,{"date":1961,"open":1962,"high":1963,"low":1545,"close":1862,"change":929,"percent_change":235,"volume":1964,"transactions":9,"vwap":1862},"2025-09-09",22.72,22.745,152900,{"date":1966,"open":1545,"high":1724,"low":1967,"close":1968,"change":1005,"percent_change":38,"volume":1969,"transactions":9,"vwap":1968},"2025-09-08",22.501,22.6,100000,{"date":1971,"open":1609,"high":1847,"low":1563,"close":1573,"change":1027,"percent_change":468,"volume":1972,"transactions":9,"vwap":1573},"2025-09-05",85700,{"date":1974,"open":1862,"high":1975,"low":1609,"close":1556,"change":123,"percent_change":1620,"volume":1976,"transactions":9,"vwap":1556},"2025-09-04",22.649,80200,{"date":1978,"open":1391,"high":1979,"low":1980,"close":1836,"change":905,"percent_change":891,"volume":1981,"transactions":9,"vwap":1836},"2025-09-03",22.825,22.655,91800,{"date":1983,"open":1962,"high":1751,"low":1567,"close":1984,"change":1985,"percent_change":1700,"volume":1986,"transactions":9,"vwap":1984},"2025-09-02",22.875,0.275,218300,{"date":1988,"open":1613,"high":1567,"low":1989,"close":1968,"change":398,"percent_change":53,"volume":1990,"transactions":9,"vwap":1968},"2025-08-29",22.502,215500,{"date":1992,"open":1861,"high":1993,"low":1618,"close":1569,"change":929,"percent_change":235,"volume":1994,"transactions":9,"vwap":1569},"2025-08-28",22.538,69500,{"date":1996,"open":1604,"high":1725,"low":1997,"close":1619,"change":398,"percent_change":53,"volume":1998,"transactions":9,"vwap":1619},"2025-08-27",22.295,63600,{"date":2000,"open":1618,"high":1725,"low":2001,"close":1547,"change":103,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1547},"2025-08-26",22.296,-1.33,109700,{"date":2005,"open":1614,"high":2006,"low":1614,"close":1862,"change":235,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1862},"2025-08-25",22.729,0.8,42300,{"date":2010,"open":2011,"high":1968,"low":2011,"close":1592,"change":448,"percent_change":194,"volume":2012,"transactions":9,"vwap":1592},"2025-08-22",22.27,28000,{"date":2014,"open":2015,"high":1600,"low":2016,"close":2017,"change":235,"percent_change":590,"volume":2018,"transactions":9,"vwap":2017},"2025-08-21",22.09,22,22.21,42200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1586,"change":437,"percent_change":1683,"volume":2024,"transactions":9,"vwap":1586},"2025-08-20",22.040001,22.069,21.901,30600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1074,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-19",21.9,21.945,21.84,21.89,-0.41,47900,{"date":2034,"open":2035,"high":1586,"low":2036,"close":2037,"change":929,"percent_change":235,"volume":2038,"transactions":9,"vwap":2037},"2025-08-18",21.99,21.771,21.98,83600,{"date":2040,"open":2041,"high":2016,"low":2042,"close":2043,"change":488,"percent_change":504,"volume":2044,"transactions":9,"vwap":2043},"2025-08-15",21.77,21.72,21.94,165900,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":777,"percent_change":815,"volume":2050,"transactions":9,"vwap":2049},"2025-08-14",21.92,21.79,21.88,150700,{"date":2052,"open":1586,"high":1586,"low":2053,"close":2054,"change":2055,"percent_change":777,"volume":2056,"transactions":9,"vwap":2054},"2025-08-13",21.789,21.93,-0.01,65900,{"date":2058,"open":2054,"high":2035,"low":2027,"close":2043,"change":1200,"percent_change":947,"volume":2059,"transactions":9,"vwap":2043},"2025-08-12",32900,{"date":2061,"open":2043,"high":2062,"low":2063,"close":2054,"change":1372,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2054},"2025-08-11",22.0030003,21.87,0.73,61600,{"date":2067,"open":2029,"high":2068,"low":2069,"close":2041,"change":2070,"percent_change":437,"volume":2071,"transactions":9,"vwap":2041},"2025-08-08",21.91,21.71,0.03,37000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2074,"change":2077,"percent_change":193,"volume":2078,"transactions":9,"vwap":2074},"2025-08-07",21.74,21.809,21.7,0.075,42900,{"date":2080,"open":2049,"high":2049,"low":2081,"close":2082,"change":2083,"percent_change":1353,"volume":2084,"transactions":9,"vwap":2082},"2025-08-06",21.58,21.665,0.045,39000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2087,"change":829,"percent_change":1659,"volume":2090,"transactions":9,"vwap":2087},"2025-08-05",21.62,21.729,21.57,85600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2070,"percent_change":437,"volume":2097,"transactions":9,"vwap":2096},"2025-08-04",21.54,21.69,21.5,21.6,83000,{"date":2099,"open":2063,"high":2063,"low":2093,"close":2089,"change":2031,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2089},"2025-08-01",-1.87,107400,{"date":2103,"open":2021,"high":2104,"low":2105,"close":2037,"change":674,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2037},"2025-07-31",22.13,21.86,-1.21,233600,{"date":2109,"open":1592,"high":1725,"low":1586,"close":1600,"change":815,"percent_change":898,"volume":2110,"transactions":9,"vwap":1600},"2025-07-30",156400,{"date":2112,"open":1547,"high":1842,"low":2113,"close":1725,"change":437,"percent_change":629,"volume":2114,"transactions":9,"vwap":1725},"2025-07-29",22.16,98400,{"date":2116,"open":1604,"high":1548,"low":2117,"close":1547,"change":2118,"percent_change":1310,"volume":2119,"transactions":9,"vwap":1547},"2025-07-28",22.24,0.195,149200,{"date":2121,"open":1583,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-07-25",22.209,22.115,22.145,-0.125,-0.56,37900,{"date":2129,"open":2130,"high":2130,"low":2113,"close":2011,"change":273,"percent_change":1293,"volume":2131,"transactions":9,"vwap":2011},"2025-07-24",22.36,40700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1548,"change":2137,"percent_change":1594,"volume":2138,"transactions":9,"vwap":1548},"2025-07-23",22.18,22.359,22.15,0.159,88300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":388,"volume":2146,"transactions":9,"vwap":2144},"2025-07-22",22.17,22.22,22.11,22.191,-0.069,31300,{"date":2148,"open":2141,"high":1572,"low":1579,"close":2149,"change":1176,"percent_change":1302,"volume":2150,"transactions":9,"vwap":2149},"2025-07-21",22.26,83200,{"date":2152,"open":2153,"high":1548,"low":2154,"close":2143,"change":1659,"percent_change":459,"volume":2155,"transactions":9,"vwap":2143},"2025-07-18",22.32,22.094,48700,{"date":2157,"open":2105,"high":2015,"low":2158,"close":2159,"change":1005,"percent_change":1450,"volume":2160,"transactions":9,"vwap":2159},"2025-07-17",21.8,22.02,87800,{"date":2162,"open":2163,"high":2164,"low":2074,"close":2030,"change":829,"percent_change":1659,"volume":2165,"transactions":9,"vwap":2030},"2025-07-16",21.85,21.929,27300,{"date":2167,"open":2030,"high":26,"low":2041,"close":2063,"change":1055,"percent_change":22,"volume":2168,"transactions":9,"vwap":2063},"2025-07-15",106800,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2068,"change":346,"percent_change":872,"volume":2173,"transactions":9,"vwap":2068},"2025-07-14",22.07,21.873,235800,{"date":2175,"open":2054,"high":2176,"low":2054,"close":1579,"change":1515,"percent_change":1150,"volume":2177,"transactions":9,"vwap":1579},"2025-07-11",22.118,60300,{"date":2179,"open":2068,"high":2180,"low":2074,"close":2181,"change":123,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-10",21.95,21.81,-0.55,214400,{"date":2185,"open":2027,"high":2037,"low":2036,"close":2054,"change":2070,"percent_change":437,"volume":2186,"transactions":9,"vwap":2054},"2025-07-09",156200,{"date":2188,"open":2189,"high":2043,"low":2069,"close":2027,"change":437,"percent_change":1683,"volume":2190,"transactions":9,"vwap":2027},"2025-07-08",21.82,67300,{"date":2192,"open":2193,"high":2048,"low":2194,"close":2195,"change":929,"percent_change":235,"volume":2196,"transactions":9,"vwap":2195},"2025-07-07",21.65,21.61,21.76,281100,{"date":2198,"open":2189,"high":2189,"low":2076,"close":2042,"change":407,"percent_change":965,"volume":2199,"transactions":9,"vwap":2042},"2025-07-03",219100,{"date":2201,"open":2096,"high":2049,"low":2202,"close":2105,"change":368,"percent_change":843,"volume":2203,"transactions":9,"vwap":2105},"2025-07-02",21.554,323200,{"date":2205,"open":2193,"high":2193,"low":2206,"close":2207,"change":123,"percent_change":2182,"volume":2208,"transactions":9,"vwap":2207},"2025-07-01",21.46,21.53,437400,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2193,"change":488,"percent_change":283,"volume":2213,"transactions":9,"vwap":2193},"2025-06-30",21.67,21.541,630600,{"date":2215,"open":2216,"high":2217,"low":2206,"close":2218,"change":123,"percent_change":2182,"volume":2219,"transactions":9,"vwap":2218},"2025-06-27",21.68,21.75,21.59,874400,{"date":2221,"open":2087,"high":2158,"low":2222,"close":2069,"change":293,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2069},"2025-06-26",21.578,1.21,1634300,{"date":2226,"open":2227,"high":2207,"low":2228,"close":2229,"change":1027,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-25",21.49,21.42,21.45,-0.46,75800,{"date":2233,"open":2095,"high":2234,"low":2235,"close":2236,"change":118,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-24",21.584,21.43,21.55,-1.46,119700,{"date":2240,"open":1605,"high":1861,"low":2163,"close":2063,"change":2182,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2063},"2025-06-23",-2.45,76800,{"date":2244,"open":1618,"high":2245,"low":2246,"close":1598,"change":1074,"percent_change":477,"volume":2247,"transactions":9,"vwap":1598},"2025-06-20",22.448,22.3,54400,{"date":2249,"open":1842,"high":1613,"low":2250,"close":1842,"change":398,"percent_change":53,"volume":2251,"transactions":9,"vwap":1842},"2025-06-18",22.231,114100,{"date":2253,"open":1572,"high":1574,"low":2011,"close":1563,"change":448,"percent_change":194,"volume":2254,"transactions":9,"vwap":1563},"2025-06-17",90300,{"date":2256,"open":1553,"high":1553,"low":2257,"close":2136,"change":1005,"percent_change":1450,"volume":1732,"transactions":9,"vwap":2136},"2025-06-16",21.905,{"date":2259,"open":2260,"high":2113,"low":2049,"close":2159,"change":293,"percent_change":823,"volume":2261,"transactions":9,"vwap":2159},"2025-06-13",22.01,145800,{"date":2263,"open":2030,"high":2030,"low":2264,"close":2195,"change":693,"percent_change":1078,"volume":2265,"transactions":9,"vwap":2195},"2025-06-12",21.576,68700,{"date":2267,"open":2089,"high":2216,"low":2207,"close":2268,"change":1112,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-11",21.66,1.12,62500,{"date":2272,"open":2227,"high":2273,"low":2274,"close":2228,"change":514,"percent_change":1737,"volume":2275,"transactions":9,"vwap":2228},"2025-06-10",21.539,21.34,73400,{"date":2277,"open":2278,"high":2095,"low":2279,"close":2227,"change":1005,"percent_change":226,"volume":2280,"transactions":9,"vwap":2227},"2025-06-09",21.44,21.35,136400,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":1287,"percent_change":2007,"volume":2286,"transactions":9,"vwap":2285},"2025-06-06",21.24,21.38,21.36,20400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":504,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-05",21.14,21.2,21.12,21.19,1.29,24100,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":1200,"percent_change":947,"volume":2177,"transactions":9,"vwap":2299},"2025-06-04",21.29,20.85,20.92,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2056,"transactions":9,"vwap":2305},"2025-06-03",20.76,20.935,20.71,20.91,0.191,0.92,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2307,"volume":2314,"transactions":9,"vwap":2312},"2025-06-02",20.81,20.64,20.719,0.189,33900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":791,"percent_change":255,"volume":2320,"transactions":9,"vwap":2318},"2025-05-30",20.51,20.53,20.4,102800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1642,"volume":2328,"transactions":9,"vwap":2326},"2025-05-29",20.68,20.687,20.55,20.56,-0.216,40500,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-05-28",20.95,20.765,20.776,-0.124,-0.59,14200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":22,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-27",21.01,21.049999,20.835,20.9,-0.85,182600,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":310,"percent_change":368,"volume":2350,"transactions":9,"vwap":2349},"2025-05-23",21.23,20.88,21.08,43200,{"date":2352,"open":2353,"high":2354,"low":2331,"close":2339,"change":921,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2339},"2025-05-22",20.99,21.059999,-0.99,56200,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":791,"percent_change":407,"volume":2362,"transactions":9,"vwap":2361},"2025-05-21",21.33,21.15,21.22,47600,{"date":2364,"open":2365,"high":2366,"low":2354,"close":2366,"change":693,"percent_change":438,"volume":2367,"transactions":9,"vwap":2366},"2025-05-20",21.13,21.25,22900,{"date":2369,"open":2339,"high":2370,"low":2371,"close":2360,"change":1005,"percent_change":1385,"volume":2372,"transactions":9,"vwap":2360},"2025-05-19",21.18,21,30800,{"date":2374,"open":2349,"high":2291,"low":2375,"close":2376,"change":514,"percent_change":1737,"volume":1588,"transactions":9,"vwap":2376},"2025-05-16",20.96,21.02,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":273,"percent_change":351,"volume":2382,"transactions":9,"vwap":2380},"2025-05-15",20.89,21.09,20.832,29200,{"date":2384,"open":2292,"high":2385,"low":2386,"close":2387,"change":514,"percent_change":1737,"volume":2388,"transactions":9,"vwap":2387},"2025-05-14",21.258,21.131,21.17,62100,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2283,"change":337,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2283},"2025-05-13",20.86,21.3,2.07,25900,{"date":2396,"open":2342,"high":2397,"low":2398,"close":2310,"change":1659,"percent_change":337,"volume":2399,"transactions":9,"vwap":2310},"2025-05-12",20.94,20.73,59400,{"date":2401,"open":2402,"high":2398,"low":2403,"close":2404,"change":1112,"percent_change":497,"volume":2405,"transactions":9,"vwap":2404},"2025-05-09",20.62,20.59,20.72,142700,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":293,"percent_change":2293,"volume":2411,"transactions":9,"vwap":2410},"2025-05-08",20.28,20.49,20.48,43900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":22,"percent_change":541,"volume":2418,"transactions":9,"vwap":2417},"2025-05-07",20.34,20.379,20.16,20.22,47200,{"date":2420,"open":2421,"high":2409,"low":2421,"close":2319,"change":193,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2319},"2025-05-06",20.31,1.75,74800,{"date":2425,"open":2426,"high":2427,"low":180,"close":2428,"change":255,"percent_change":2429,"volume":1849,"transactions":9,"vwap":2428},"2025-05-05",20.1,20.19,20.049999,-0.74,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2070,"percent_change":1176,"volume":2436,"transactions":9,"vwap":2435},"2025-05-02",20.29,20.3,20.091999,20.2,220800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":514,"percent_change":153,"volume":2443,"transactions":9,"vwap":2442},"2025-05-01",20.08,20.229,20.02,20.17,450000,{"date":2445,"open":2414,"high":2446,"low":2447,"close":2448,"change":477,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-04-30",20.44,20.147,20.24,-1.94,960300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2311,"change":165,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2311},"2025-04-29",20.79,20.849,20.6,-1.2,2772100,{"date":2459,"open":2331,"high":2460,"low":2461,"close":2379,"change":245,"percent_change":639,"volume":2462,"transactions":9,"vwap":2379},"2025-04-28",20.967,20.826,34500,{"date":184,"open":2464,"high":2376,"low":2465,"close":2376,"change":1659,"percent_change":337,"volume":2466,"transactions":9,"vwap":2376},20.93,20.884,36700]