[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMOM":3,"homepage-market-summary":29,"stock-historical-SMOM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMOM","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},"Symmetry Panoramic Sector Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1414,0.0417,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.49,29.52,29.41,29.54,-0.05,-0.17,3139,29.61,24.31,14235.03931059761,97.7,271,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},14725,3990394.86696,17.29,"2025-09-10",[180,183,191,200,210,221,232,242,252,261,271,279,288,298,308,317,326,336,344,353,363,373,382,389,398,408,416,426,435,443,451,458,467,475,483,492,499,509,519,526,536,543,551,560,570,579,588,597,606,615,623,632,641,651,661,671,680,690,698,707,715,723,731,738,743,751,757,764,771,778,784,790,796,802,809,818,824,831,836,842,849,856,863,870,877,883,890,896,902,908,915,921,926,931,937,943,947,953,959,963,970,976,981,988,994,1001,1008,1015,1023,1031,1037,1043,1051,1058,1066,1075,1081,1088,1094,1099,1104,1111,1119,1126,1135,1142,1147,1155,1163,1172,1178,1186,1193,1199,1207,1215,1221,1226,1231,1240,1246,1251,1256,1262,1267,1274,1281,1288,1295,1301,1308,1316,1325,1330,1335,1341,1347,1355,1359,1366,1373,1380,1388,1393,1399,1404,1409,1414,1420,1425,1431,1435,1442,1449,1454,1459,1464,1467,1472,1475,1481,1487,1493,1499,1505,1511,1516,1521,1527,1531,1536,1544,1550,1554,1559,1565,1570,1576,1581,1585,1589,1596,1601,1606,1612,1618,1623,1628,1632,1639,1643,1647,1651,1657,1662,1667,1674,1680,1687,1693,1697,1704,1710,1716,1720,1725,1731,1735,1742,1746,1751,1757,1762,1766,1772,1777,1784,1790,1794,1797,1802,1806,1809,1814,1820,1827,1834,1839,1844,1850,1853,1859,1865,1868,1871,1874,1880,1884,1887,1889,1894,1900,1905,1909,1914,1919,1923,1929,1933,1938,1943],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},36,29.4544,{"date":184,"open":185,"high":24,"low":17,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",29.5001,0.1249,0.42,2590,45,29.5447,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":189,"vwap":199},"2026-10-05",29.31,29.43,29.4151,0.1695,0.58,1831,29.3954,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",29.11,29.265,29.2456,0.1384,0.48,4311.062,65,29.2043,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",28.88,29.12,28.87,29.1072,0.2017,0.7,9369.86,77,28.9441,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",29.03,29.07,28.85,28.9055,-0.026,-0.09,6391,78,28.9883,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",28.96,28.89,28.9315,-0.0944,-0.33,1811.03,60,28.9301,{"date":243,"open":224,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",29.1,29.01,29.0259,-0.1504,-0.52,15776,44,29.0498,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",29.08,29.1763,0.0538,0.18,2682,35,29.1269,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",29.04,29.1937,29.1225,-0.0084,-0.03,28543.0002,74,29.1492,{"date":272,"open":273,"high":273,"low":202,"close":274,"change":275,"percent_change":37,"volume":276,"transactions":277,"vwap":278},"2026-09-23",29.24,29.1309,-0.0638,144586,126,29.1574,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":144,"volume":285,"transactions":286,"vwap":287},"2026-09-22",29.17,29.25,29.1947,-0.0068,5669,89,29.2131,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":72,"volume":295,"transactions":296,"vwap":297},"2026-09-21",29.145,29.27,29.13,29.2015,0.1354,4630.866,68,29.1844,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",28.99,29.0661,28.97,0.0115,0.04,13094,71,29.0107,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",28.875,29.0546,0.3131,1.09,8192.965506,57,28.969,{"date":318,"open":300,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",29.02,28.7415,-0.2863,-0.99,6428,76,28.9259,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",28.9539,29.06,29.0278,0.1333,0.46,2635,46,29.0265,{"date":337,"open":329,"high":329,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",28.8945,-0.2842,-0.97,5931,52,28.9911,{"date":345,"open":346,"high":347,"low":281,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":296,"vwap":352},"2026-09-11",29.18,29.22,29.1787,0.211,0.73,5830,29.2008,{"date":354,"open":234,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",29.05,28.95,28.9677,-0.2689,-0.92,7887,92,29.0002,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",29.34,29.21,29.2366,-0.0181,-0.06,14186,96,29.2916,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":21,"volume":379,"transactions":380,"vwap":381},"2026-09-08",29.32,29.35,29.2547,-0.014,7422,61,29.3278,{"date":383,"open":384,"high":384,"low":282,"close":385,"change":386,"percent_change":120,"volume":387,"transactions":334,"vwap":388},"2026-09-04",29.285,29.2687,-0.0361,3900,29.2716,{"date":390,"open":282,"high":391,"low":282,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",29.385,29.3048,0.0937,0.32,18206,95,29.2888,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",29.185,29.2111,29.16,0.113,0.39,3755,42,29.1808,{"date":409,"open":254,"high":244,"low":263,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",29.0981,-0.1538,-0.53,5203,51,29.0676,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",29.23,29.2519,29.0808,0.1031,0.35,12723,88,29.1401,{"date":427,"open":193,"high":193,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",29.09,29.1488,-0.1483,-0.51,38383,59,29.1261,{"date":436,"open":292,"high":437,"low":292,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":181,"vwap":442},"2026-08-27",29.3,29.2971,0.1154,0.4,2028,29.2507,{"date":444,"open":300,"high":445,"low":300,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":342,"vwap":450},"2026-08-26",29.2,29.1817,0.1179,0.41,2025,29.1598,{"date":452,"open":213,"high":292,"low":329,"close":453,"change":454,"percent_change":156,"volume":455,"transactions":456,"vwap":457},"2026-08-25",29.0638,-0.0692,5917,82,29.0923,{"date":459,"open":213,"high":460,"low":329,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",29.15,29.133,-0.252,-0.86,4035.75,56,29.1098,{"date":468,"open":469,"high":470,"low":365,"close":391,"change":471,"percent_change":440,"volume":472,"transactions":473,"vwap":474},"2026-08-21",29.37,29.42,0.1166,13489.25,66,29.3748,{"date":476,"open":477,"high":18,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":208,"vwap":482},"2026-08-20",29.489,29.2684,-0.0987,-0.34,6542.034,29.3948,{"date":484,"open":19,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",29.5199,29.3671,-0.0437,-0.15,9185,115,29.431,{"date":493,"open":20,"high":20,"low":494,"close":495,"change":496,"percent_change":431,"volume":497,"transactions":240,"vwap":498},"2026-08-18",29.4,29.4108,-0.1514,6309,29.4171,{"date":500,"open":501,"high":24,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",29.565,29.53,29.5622,0.0661,0.22,2321.8,38,29.5477,{"date":510,"open":20,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",29.55,29.4601,29.4961,0.11,0.37,12212,28,29.5016,{"date":520,"open":193,"high":494,"low":193,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":315,"vwap":525},"2026-08-13",29.3861,0.104,0.36,4534.882,29.375,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":404,"volume":533,"transactions":534,"vwap":535},"2026-08-12",29.275,29.305,29.239,29.2821,0.1141,4651,53,29.2732,{"date":537,"open":347,"high":418,"low":538,"close":539,"change":540,"percent_change":440,"volume":541,"transactions":380,"vwap":542},"2026-08-11",29.14,29.168,0.1174,5444,29.1649,{"date":544,"open":300,"high":545,"low":300,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",29.0506,0.2994,1.04,463,26,29.0364,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":306,"vwap":559},"2026-08-07",28.61,28.81,28.7512,0.0967,0.34,15204.965254,28.7651,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",28.67,28.72,28.6545,-0.0124,-0.04,3019.034,37,28.7139,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":296,"vwap":578},"2026-08-05",28.78,28.8,28.6669,-0.172,-0.6,5649,28.7752,{"date":580,"open":581,"high":225,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",28.6,28.8389,0.5096,1.8,1312,40,28.7009,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":334,"vwap":596},"2026-08-03",28.28,28.3293,28.24,0.1282,0.45,2075,28.2714,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":71,"volume":603,"transactions":604,"vwap":605},"2026-07-31",27.86,28.26,28.2011,0.019,7123,85,28.1552,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":586,"vwap":614},"2026-07-30",28.01,28.1821,27.925,0.4143,1.49,4726.035,27.9808,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":359,"volume":621,"transactions":219,"vwap":622},"2026-07-29",28.0249,28.13,27.7678,-0.2574,19908,27.9852,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":105,"volume":629,"transactions":630,"vwap":631},"2026-07-28",28.1,27.99,28.0252,-0.1354,2498,48,28.0354,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":259,"vwap":640},"2026-07-27",28.14,28.1606,28.12,-0.1996,-0.7,1552,28.1354,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":181,"vwap":650},"2026-07-24",28.4399,28.4697,28.35,28.3602,0.0586,0.21,5640.048,28.4019,{"date":652,"open":653,"high":654,"low":592,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",28.52,28.55,28.3016,-0.003,-0.01,38781.035,73,28.3577,{"date":662,"open":663,"high":645,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",28.33,28.29,28.3046,0.167,0.59,9758,135,28.3167,{"date":672,"open":608,"high":673,"low":608,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",28.15,28.1376,0.2818,1.01,4502,54,28.0977,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":156,"volume":687,"transactions":688,"vwap":689},"2026-07-20",27.93,27.98,27.83,27.8558,-0.0658,5852,94,27.938,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":144,"volume":696,"transactions":414,"vwap":697},"2026-07-17",28.03,27.88,27.9216,-0.0063,2421,27.9476,{"date":699,"open":693,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":433,"vwap":706},"2026-07-16",27.96,27.82,27.9279,0.0158,0.06,3198,27.8856,{"date":708,"open":683,"high":683,"low":709,"close":710,"change":711,"percent_change":638,"volume":712,"transactions":713,"vwap":714},"2026-07-15",27.65,27.9121,-0.1976,13086,117,27.8611,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":514,"percent_change":404,"volume":720,"transactions":721,"vwap":722},"2026-07-14",28.09,28.1097,28.0508,1258.25,27,28.0748,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":71,"volume":729,"transactions":465,"vwap":730},"2026-07-13",27.94,28.075,27.9997,0.0187,15068,27.9841,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",27.81,27.981,0.171,0.61,2200,{"date":739,"open":693,"high":740,"low":733,"close":733,"change":741,"percent_change":704,"volume":742,"transactions":9,"vwap":733},"2026-07-09",27.91,0.017,3400,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-07-08",27.68,27.793,27.66,0.043,0.15,5900,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":45,"volume":756,"transactions":9,"vwap":754},"2026-07-07",27.64,27.75,-0.058,1800,{"date":758,"open":701,"high":759,"low":760,"close":761,"change":762,"percent_change":523,"volume":763,"transactions":9,"vwap":761},"2026-07-06",27.84,27.78,27.808,0.099,4200,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":422,"volume":770,"transactions":9,"vwap":768},"2026-07-02",27.85,27.55,27.709,0.098,20100,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",27.74,27.611,-0.228,-0.82,10100,{"date":779,"open":780,"high":599,"low":684,"close":781,"change":782,"percent_change":783,"volume":742,"transactions":9,"vwap":781},"2026-06-30",27.845,27.839,0.156,0.56,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":657,"volume":789,"transactions":9,"vwap":787},"2026-06-29",27.545,27.683,-0.004,700,{"date":791,"open":759,"high":759,"low":709,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",27.687,-0.182,-0.65,7000,{"date":797,"open":682,"high":682,"low":780,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",27.869,0.294,1.07,2400,{"date":803,"open":767,"high":804,"low":805,"close":806,"change":807,"percent_change":22,"volume":808,"transactions":9,"vwap":806},"2026-06-24",27.61,27.48,27.575,-0.046,20200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",27.71,27.739,27.62,27.621,-0.323,-1.16,600,{"date":819,"open":599,"high":820,"low":599,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",27.944,0.12,0.43,900,{"date":825,"open":826,"high":684,"low":827,"close":828,"change":829,"percent_change":830,"volume":387,"transactions":9,"vwap":828},"2026-06-18",27.8,27.77,27.824,0.091,0.33,{"date":832,"open":625,"high":673,"low":833,"close":833,"change":834,"percent_change":322,"volume":835,"transactions":9,"vwap":833},"2026-06-17",27.733,-0.278,5400,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":149,"volume":841,"transactions":9,"vwap":839},"2026-06-16",28.195,28.011,-0.098,3600,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":823,"transactions":9,"vwap":846},"2026-06-15",28.17,28.2,28.109,0.065,0.23,{"date":850,"open":851,"high":625,"low":852,"close":853,"change":854,"percent_change":87,"volume":855,"transactions":9,"vwap":853},"2026-06-12",28.07,28.040001,28.044001,0.252,3300,{"date":857,"open":858,"high":693,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",27.57,27.792,0.406,1.48,4300,{"date":864,"open":760,"high":760,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",27.37,27.386,-0.263,-0.95,5200,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":488,"volume":876,"transactions":9,"vwap":874},"2026-06-09",27.73,27.455,27.649,-0.042,1700,{"date":878,"open":760,"high":879,"low":880,"close":880,"change":881,"percent_change":848,"volume":882,"transactions":9,"vwap":880},"2026-06-08",27.79,27.691,0.064,1600,{"date":884,"open":885,"high":852,"low":813,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",28.02,27.627,-0.639,-2.26,22000,{"date":891,"open":844,"high":892,"low":844,"close":893,"change":894,"percent_change":895,"volume":387,"transactions":9,"vwap":893},"2026-06-04",28.3,28.266,-0.075,-0.26,{"date":897,"open":592,"high":898,"low":592,"close":899,"change":900,"percent_change":901,"volume":756,"transactions":9,"vwap":899},"2026-06-03",28.4,28.341,0.076,0.27,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":876,"transactions":9,"vwap":905},"2026-06-02",28.11,28.265,0.239,0.85,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":737,"transactions":9,"vwap":912},"2026-06-01",27.9,28.059999,28.025999,0.191,0.69,{"date":916,"open":766,"high":917,"low":684,"close":918,"change":919,"percent_change":920,"volume":737,"transactions":9,"vwap":918},"2026-05-29",27.87,27.835,-0.021,-0.08,{"date":922,"open":827,"high":682,"low":923,"close":924,"change":403,"percent_change":448,"volume":925,"transactions":9,"vwap":924},"2026-05-28",27.76,27.856,28000,{"date":927,"open":879,"high":879,"low":773,"close":928,"change":929,"percent_change":100,"volume":930,"transactions":9,"vwap":928},"2026-05-27",27.743,-0.083,2100,{"date":932,"open":910,"high":933,"low":701,"close":934,"change":935,"percent_change":901,"volume":936,"transactions":9,"vwap":934},"2026-05-26",27.915,27.826,0.074,5300,{"date":938,"open":754,"high":826,"low":939,"close":940,"change":941,"percent_change":942,"volume":936,"transactions":9,"vwap":940},"2026-05-22",27.69,27.752,0.179,0.65,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":378,"percent_change":21,"volume":737,"transactions":9,"vwap":946},"2026-05-21",27.485,27.573,{"date":948,"open":949,"high":813,"low":858,"close":950,"change":951,"percent_change":394,"volume":952,"transactions":9,"vwap":950},"2026-05-20",27.58,27.587,0.087,21800,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":173,"transactions":9,"vwap":956},"2026-05-19",27.39,27.5,-0.111,-0.4,{"date":960,"open":774,"high":774,"low":774,"close":774,"change":961,"percent_change":901,"volume":962,"transactions":9,"vwap":774},"2026-05-18",0.073,400,{"date":964,"open":949,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",27.6,27.538,-0.198,-0.71,4900,{"date":971,"open":709,"high":754,"low":709,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-14",27.736,0.148,0.54,2300,{"date":977,"open":978,"high":753,"low":805,"close":979,"change":881,"percent_change":848,"volume":980,"transactions":9,"vwap":979},"2026-05-13",27.49,27.588,7300,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":742,"transactions":9,"vwap":984},"2026-05-12",27.38,27.524,27.26,0.004,0.01,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":313,"volume":835,"transactions":9,"vwap":992},"2026-05-11",27.4,27.53,27.52,0.297,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":217,"volume":1000,"transactions":9,"vwap":998},"2026-05-08",27.2,27.29,27.223,0.189,7600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":815,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-07",27.11,27.14,27.034,-1.18,4000,{"date":1009,"open":1010,"high":1011,"low":1004,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-06",27.21,27.357,0.341,1.26,2900,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-05",26.98,27.08,27.016001,0.262,0.98,2700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-04",26.88,26.92,26.754,-0.119,-0.44,3100,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":704,"volume":1036,"transactions":9,"vwap":1034},"2026-05-01",26.95,26.873,0.016,4600,{"date":1038,"open":1039,"high":1025,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1036,"transactions":9,"vwap":1040},"2026-04-30",26.57,26.857,0.354,1.34,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-04-29",26.5,26.503,26.48,0.024,0.09,4700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":431,"volume":882,"transactions":9,"vwap":1056},"2026-04-28",26.43,26.49,26.4,26.479,-0.135,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":21,"volume":1065,"transactions":9,"vwap":1063},"2026-04-27",26.62,26.63,26.605,26.614,-0.012,4100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-24",26.59,26.64,26.56,26.626,0.063,0.24,8100,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":-6,"volume":841,"transactions":9,"vwap":1079},"2026-04-23",26.46,26.615,26.563,-0.001,{"date":1082,"open":1083,"high":1084,"low":1045,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-22",26.51,26.564,0.235,0.89,5800,{"date":1089,"open":1045,"high":1045,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":862,"transactions":9,"vwap":1091},"2026-04-21",26.31,26.329,-0.132,-0.5,{"date":1095,"open":1047,"high":1047,"low":1077,"close":1096,"change":1097,"percent_change":144,"volume":1098,"transactions":9,"vwap":1096},"2026-04-20",26.461,-0.005,1400,{"date":1100,"open":1101,"high":1047,"low":1101,"close":1102,"change":1103,"percent_change":914,"volume":1050,"transactions":9,"vwap":1102},"2026-04-17",26.45,26.466,0.181,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-16",26.23,26.285,0.163,0.62,800,{"date":1112,"open":1113,"high":1114,"low":549,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-15",26.059999,26.15,26.122,0.025,0.1,12900,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":206,"volume":1125,"transactions":9,"vwap":1123},"2026-04-14",26.02,26.12,26.097,0.124,5500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-13",25.75,25.99,25.74,25.973,0.245,0.95,11200,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-10",25.805,25.728,-0.076,-0.29,13400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":648,"volume":801,"transactions":9,"vwap":1145},"2026-04-09",25.64,25.804,0.055,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-04-08",25.67,25.749,25.59,0.515,2.04,6500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":304,"volume":1162,"transactions":9,"vwap":1160},"2026-04-07",25.11,25.245,25.09,25.234,0.009,2800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-06",25.18,25.28,25.179,25.225,0.049,0.19,5000,{"date":1173,"open":1157,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":505,"volume":1177,"transactions":9,"vwap":1174},"2026-04-02",25.176,25.1,0.056,3000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1180,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1180},"2026-04-01",25.12,25.23,25.08,0.185,0.74,11600,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":855,"transactions":9,"vwap":1190},"2026-03-31",24.6,24.94,24.935,0.609,2.5,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":576,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",24.52,24.326,-0.146,1100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1000,"transactions":9,"vwap":1204},"2026-03-27",24.63,24.72,24.43,24.472,-0.282,-1.14,{"date":1208,"open":1209,"high":1159,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-26",25.02,24.75,24.754,-0.428,-1.7,3700,{"date":1216,"open":1217,"high":1218,"low":1165,"close":1219,"change":1220,"percent_change":72,"volume":1074,"transactions":9,"vwap":1219},"2026-03-25",25.19,25.3,25.182,0.118,{"date":1222,"open":1223,"high":1217,"low":1223,"close":1224,"change":1139,"percent_change":100,"volume":1225,"transactions":9,"vwap":1224},"2026-03-24",24.96,25.063999,4400,{"date":1227,"open":1217,"high":1228,"low":1157,"close":1229,"change":1230,"percent_change":1133,"volume":980,"transactions":9,"vwap":1229},"2026-03-23",25.37,25.14,0.236,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",25.15,25.16,24.89,24.904,-0.437,-1.72,10500,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":228,"volume":801,"transactions":9,"vwap":1244},"2026-03-19",25.21,25.372,25.341,-0.022,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1140,"percent_change":1250,"volume":869,"transactions":9,"vwap":1249},"2026-03-18",25.61,25.363,-1.13,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":741,"percent_change":71,"volume":1255,"transactions":9,"vwap":1254},"2026-03-17",25.81,25.653,13300,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1021,"volume":882,"transactions":9,"vwap":1260},"2026-03-16",25.68,25.6,25.636,0.248,{"date":1263,"open":1149,"high":1264,"low":1265,"close":1266,"change":228,"percent_change":149,"volume":862,"transactions":9,"vwap":1266},"2026-03-13",25.72,25.36,25.388,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1014,"transactions":9,"vwap":1271},"2026-03-12",25.63,25.46,25.478,-0.357,-1.38,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":514,"volume":1134,"transactions":9,"vwap":1279},"2026-03-11",25.87,25.875,25.78,25.835,0.029,{"date":1282,"open":1276,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":841,"transactions":9,"vwap":1285},"2026-03-10",26.040001,25.8,25.806,-0.105,-0.41,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":387,"transactions":9,"vwap":1291},"2026-03-09",25.42,25.911,25.4,0.199,0.77,{"date":1296,"open":1258,"high":1297,"low":1149,"close":1298,"change":1299,"percent_change":1250,"volume":1300,"transactions":9,"vwap":1298},"2026-03-06",25.85,25.712,-0.295,9500,{"date":1302,"open":1303,"high":1304,"low":1253,"close":1305,"change":1306,"percent_change":1307,"volume":1162,"transactions":9,"vwap":1305},"2026-03-05",26.11,26.13,26.007,-0.176,-0.67,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":676,"volume":1315,"transactions":9,"vwap":1313},"2026-03-04",25.97,26.25,25.92,26.183,0.261,9400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-03",25.7,25.98,25.58,25.922,-0.237,-0.91,10700,{"date":1326,"open":1327,"high":1106,"low":1327,"close":1328,"change":788,"percent_change":144,"volume":1329,"transactions":9,"vwap":1328},"2026-03-02",26.01,26.159,13700,{"date":1331,"open":1310,"high":1332,"low":1333,"close":1332,"change":748,"percent_change":1334,"volume":855,"transactions":9,"vwap":1332},"2026-02-27",26.163,25.9,0.16,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1122,"change":1339,"percent_change":1093,"volume":1340,"transactions":9,"vwap":1122},"2026-02-26",26.22,25.94,-0.131,6100,{"date":1342,"open":1343,"high":1344,"low":1304,"close":1345,"change":999,"percent_change":350,"volume":1346,"transactions":9,"vwap":1345},"2026-02-25",26.19,26.27,26.251,6400,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-24",25.79,26.08,26.062,0.255,0.99,6000,{"date":1356,"open":1283,"high":1283,"low":1128,"close":1357,"change":1358,"percent_change":463,"volume":1171,"transactions":9,"vwap":1357},"2026-02-23",25.807,-0.225,{"date":1360,"open":1361,"high":1350,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-20",25.82,26.032,0.172,0.67,3800,{"date":1367,"open":1368,"high":1333,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-19",25.76,25.86,0.014,0.05,7400,{"date":1374,"open":1130,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1118,"transactions":9,"vwap":1377},"2026-02-18",25.95,25.73,25.846,0.067,0.26,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1171,"transactions":9,"vwap":1385},"2026-02-17",25.83,25.899,25.66,25.779,-0.035,-0.14,{"date":1389,"open":1269,"high":1375,"low":1390,"close":1391,"change":735,"percent_change":1364,"volume":1392,"transactions":9,"vwap":1391},"2026-02-13",25.57,25.814,6600,{"date":1394,"open":1303,"high":1303,"low":1395,"close":1396,"change":149,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-12",25.62,25.643,-1.35,8400,{"date":1400,"open":1304,"high":1304,"low":1369,"close":1401,"change":1402,"percent_change":1334,"volume":1403,"transactions":9,"vwap":1401},"2026-02-11",25.993,0.042,13000,{"date":1405,"open":1375,"high":1113,"low":1338,"close":1406,"change":1407,"percent_change":1408,"volume":1177,"transactions":9,"vwap":1406},"2026-02-10",25.951,0.037,0.14,{"date":1410,"open":1145,"high":1312,"low":1145,"close":1411,"change":1412,"percent_change":1413,"volume":936,"transactions":9,"vwap":1411},"2026-02-09",25.914,0.192,0.75,{"date":1415,"open":1248,"high":1416,"low":1248,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-06",25.722,0.441,1.74,5100,{"date":1421,"open":1290,"high":1290,"low":1422,"close":1423,"change":1424,"percent_change":868,"volume":1419,"transactions":9,"vwap":1423},"2026-02-05",25.25,25.281,-0.242,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1125,"transactions":9,"vwap":1428},"2026-02-04",25.71,25.523,-0.327,-1.26,{"date":1432,"open":1350,"high":1350,"low":1130,"close":1297,"change":1433,"percent_change":1206,"volume":1434,"transactions":9,"vwap":1297},"2026-02-03",-0.299,30000,{"date":1436,"open":1437,"high":1311,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-02",26.205,26.149,0.033,0.13,12200,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1225,"transactions":9,"vwap":1446},"2026-01-30",26.16,26.049999,26.116,-0.169,-0.64,{"date":1450,"open":1451,"high":1452,"low":1445,"close":1107,"change":1453,"percent_change":704,"volume":1000,"transactions":9,"vwap":1107},"2026-01-29",26.2,26.32,0.015,{"date":1455,"open":1456,"high":1456,"low":1344,"close":1344,"change":1457,"percent_change":1049,"volume":1458,"transactions":9,"vwap":1344},"2026-01-28",26.37,0.023,12500,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":514,"percent_change":187,"volume":742,"transactions":9,"vwap":1463},"2026-01-27",26.17,26.29,26.247,{"date":1465,"open":1121,"high":1343,"low":1121,"close":1466,"change":403,"percent_change":822,"volume":1225,"transactions":9,"vwap":1466},"2026-01-26",26.137,{"date":1468,"open":1283,"high":1283,"low":1469,"close":1470,"change":1146,"percent_change":648,"volume":1471,"transactions":9,"vwap":1470},"2026-01-23",25.93,26.024,7500,{"date":1473,"open":1319,"high":1113,"low":1474,"close":1474,"change":941,"percent_change":914,"volume":387,"transactions":9,"vwap":1474},"2026-01-22",25.969,{"date":1476,"open":1477,"high":1361,"low":1478,"close":1349,"change":1479,"percent_change":1480,"volume":1346,"transactions":9,"vwap":1349},"2026-01-21",25.77,25.55,0.306,1.2,{"date":1482,"open":1483,"high":1368,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1171,"transactions":9,"vwap":1484},"2026-01-20",25.664,25.484,-0.507,-1.95,{"date":1488,"open":1489,"high":1489,"low":1310,"close":1490,"change":1491,"percent_change":115,"volume":1492,"transactions":9,"vwap":1490},"2026-01-16",26.07,25.991,-0.084,4800,{"date":1494,"open":1444,"high":1495,"low":1113,"close":1496,"change":1497,"percent_change":901,"volume":1498,"transactions":9,"vwap":1496},"2026-01-15",26.204,26.075001,0.069,8700,{"date":1500,"open":549,"high":1283,"low":1501,"close":1502,"change":488,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-14",25.88,26.0060005,-0.57,7800,{"date":1506,"open":1507,"high":1508,"low":1350,"close":1508,"change":1509,"percent_change":1510,"volume":1007,"transactions":9,"vwap":1508},"2026-01-13",26.125,26.156,-0.059,-0.23,{"date":1512,"open":1303,"high":1337,"low":1303,"close":1513,"change":1514,"percent_change":1515,"volume":1014,"transactions":9,"vwap":1513},"2026-01-12",26.215,0.006,0.02,{"date":1517,"open":1518,"high":1106,"low":1518,"close":1519,"change":1520,"percent_change":1353,"volume":1471,"transactions":9,"vwap":1519},"2026-01-09",26.070999,26.209,0.256,{"date":1522,"open":1523,"high":1524,"low":1321,"close":1524,"change":1525,"percent_change":1526,"volume":737,"transactions":9,"vwap":1524},"2026-01-08",25.925,25.953,-0.041,-0.16,{"date":1528,"open":1489,"high":1122,"low":1129,"close":1529,"change":1530,"percent_change":105,"volume":1125,"transactions":9,"vwap":1529},"2026-01-07",25.994,-0.126,{"date":1532,"open":1375,"high":1122,"low":1375,"close":1122,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1122},"2026-01-06",0.177,0.68,1500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-05",25.96,26.025,25.943,0.202,0.78,8800,{"date":1545,"open":1312,"high":1312,"low":1546,"close":1547,"change":1548,"percent_change":895,"volume":1549,"transactions":9,"vwap":1547},"2026-01-02",25.69,25.741,-0.066,7200,{"date":1551,"open":1312,"high":1538,"low":1349,"close":1357,"change":1552,"percent_change":968,"volume":1553,"transactions":9,"vwap":1357},"2025-12-31",-0.185,16900,{"date":1555,"open":549,"high":1283,"low":1556,"close":1556,"change":1557,"percent_change":156,"volume":1558,"transactions":9,"vwap":1556},"2025-12-30",25.992,-0.062,6300,{"date":1560,"open":1489,"high":1561,"low":1445,"close":1562,"change":1563,"percent_change":1029,"volume":1564,"transactions":9,"vwap":1562},"2025-12-29",26.1,26.054001,-0.115,1300,{"date":1566,"open":1461,"high":1567,"low":1444,"close":1568,"change":1569,"percent_change":120,"volume":1239,"transactions":9,"vwap":1568},"2025-12-26",26.18,26.169,-0.032,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":404,"volume":1575,"transactions":9,"vwap":1573},"2025-12-24",26.14,26.201,0.102,26900,{"date":1577,"open":1121,"high":1561,"low":1310,"close":1578,"change":1579,"percent_change":1580,"volume":742,"transactions":9,"vwap":1578},"2025-12-23",26.099001,0.079,0.3,{"date":1582,"open":1369,"high":1445,"low":1369,"close":1121,"change":1583,"percent_change":1364,"volume":1584,"transactions":9,"vwap":1121},"2025-12-22",0.173,36700,{"date":1586,"open":1297,"high":1312,"low":1587,"close":1587,"change":782,"percent_change":736,"volume":1588,"transactions":9,"vwap":1587},"2025-12-19",25.847,44800,{"date":1590,"open":1376,"high":1128,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-18",25.627,25.691,0.279,1.1,42700,{"date":1597,"open":1376,"high":1368,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1255,"transactions":9,"vwap":1598},"2025-12-17",25.412,-0.359,-1.39,{"date":1602,"open":1603,"high":1382,"low":1395,"close":1604,"change":987,"percent_change":304,"volume":1605,"transactions":9,"vwap":1604},"2025-12-16",25.65,25.771,10000,{"date":1607,"open":1258,"high":1608,"low":1258,"close":1609,"change":1610,"percent_change":1371,"volume":1611,"transactions":9,"vwap":1609},"2025-12-15",25.822,25.761,0.013,43400,{"date":1613,"open":1338,"high":1338,"low":1130,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-12",25.748,-0.267,-1.03,13600,{"date":1619,"open":1333,"high":1620,"low":1333,"close":1621,"change":657,"percent_change":566,"volume":1622,"transactions":9,"vwap":1621},"2025-12-11",26.035,26.014999,7100,{"date":1624,"open":1625,"high":1122,"low":1349,"close":1539,"change":1626,"percent_change":907,"volume":1627,"transactions":9,"vwap":1539},"2025-12-10",25.795,0.219,149800,{"date":1629,"open":1477,"high":1630,"low":1477,"close":1285,"change":1439,"percent_change":1440,"volume":1631,"transactions":9,"vwap":1285},"2025-12-09",25.849,3200,{"date":1633,"open":1634,"high":1634,"low":1130,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-08",25.906,25.773,-0.117,-0.45,15600,{"date":1640,"open":1310,"high":1319,"low":1369,"close":1641,"change":1363,"percent_change":1364,"volume":1642,"transactions":9,"vwap":1641},"2025-12-05",25.89,33700,{"date":1644,"open":1384,"high":1645,"low":1384,"close":1645,"change":1646,"percent_change":1170,"volume":823,"transactions":9,"vwap":1645},"2025-12-04",25.718,0.048,{"date":1648,"open":1254,"high":1546,"low":1254,"close":1149,"change":1649,"percent_change":1650,"volume":1007,"transactions":9,"vwap":1149},"2025-12-03",0.096,0.38,{"date":1652,"open":1259,"high":1259,"low":1653,"close":1654,"change":1655,"percent_change":206,"volume":1656,"transactions":9,"vwap":1654},"2025-12-02",25.51,25.574,0.123,190300,{"date":1658,"open":1270,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1029,"volume":969,"transactions":9,"vwap":1660},"2025-12-01",25.54,25.451,-0.112,{"date":1663,"open":1653,"high":1664,"low":1653,"close":1664,"change":1665,"percent_change":1364,"volume":1666,"transactions":9,"vwap":1664},"2025-11-28",25.563,0.17,1200,{"date":1668,"open":1218,"high":1669,"low":1218,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-26",25.44,25.393,0.178,0.71,4500,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":110,"volume":1679,"transactions":9,"vwap":1677},"2025-11-25",24.93,25.215,0.257,2000,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1498,"transactions":9,"vwap":1684},"2025-11-24",24.82,25.01,24.958,0.378,1.54,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":901,"percent_change":1692,"volume":1543,"transactions":9,"vwap":1691},"2025-11-21",24.38,24.66,24.58,1.11,{"date":1694,"open":1234,"high":1234,"low":25,"close":25,"change":1695,"percent_change":1696,"volume":823,"transactions":9,"vwap":25},"2025-11-20",-0.472,-1.9,{"date":1698,"open":1699,"high":1700,"low":1210,"close":1701,"change":1515,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-19",24.81,24.965,24.782,0.08,2500,{"date":1705,"open":1699,"high":1706,"low":1202,"close":1707,"change":1708,"percent_change":1709,"volume":1098,"transactions":9,"vwap":1707},"2025-11-18",24.87,24.762,-0.208,-0.83,{"date":1711,"open":1218,"high":1218,"low":1712,"close":1713,"change":1714,"percent_change":359,"volume":1715,"transactions":9,"vwap":1713},"2025-11-17",24.83,24.97,-0.233,6800,{"date":1717,"open":1234,"high":1718,"low":1234,"close":1719,"change":1245,"percent_change":228,"volume":756,"transactions":9,"vwap":1719},"2025-11-14",25.33,25.203,{"date":1721,"open":1722,"high":1722,"low":1168,"close":1168,"change":1723,"percent_change":1724,"volume":1065,"transactions":9,"vwap":1168},"2025-11-13",25.52,-0.522,-2.03,{"date":1726,"open":1382,"high":1382,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1564,"transactions":9,"vwap":1728},"2025-11-12",25.725,25.747,-0.018,-0.07,{"date":1732,"open":1669,"high":1733,"low":1669,"close":1733,"change":1734,"percent_change":488,"volume":1535,"transactions":9,"vwap":1733},"2025-11-11",25.765,-0.039,{"date":1736,"open":1376,"high":1737,"low":1738,"close":1145,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1145},"2025-11-10",25.84,25.611,0.387,1.52,16300,{"date":1743,"open":1744,"high":1745,"low":1182,"close":1745,"change":1161,"percent_change":304,"volume":1403,"transactions":9,"vwap":1745},"2025-11-07",25.22,25.417,{"date":1747,"open":1320,"high":1376,"low":1228,"close":1748,"change":1749,"percent_change":1750,"volume":756,"transactions":9,"vwap":1748},"2025-11-06",25.408,-0.394,-1.53,{"date":1752,"open":1753,"high":1276,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":737,"transactions":9,"vwap":1754},"2025-11-05",25.48,25.802,0.155,0.6,{"date":1758,"open":1368,"high":1368,"low":1269,"close":1759,"change":1760,"percent_change":1761,"volume":777,"transactions":9,"vwap":1759},"2025-11-04",25.647,-0.347,-1.33,{"date":1763,"open":1338,"high":1445,"low":1338,"close":1529,"change":1764,"percent_change":1765,"volume":930,"transactions":9,"vwap":1529},"2025-11-03",-0.052,-0.2,{"date":1767,"open":1768,"high":1769,"low":1338,"close":1770,"change":1771,"percent_change":440,"volume":876,"transactions":9,"vwap":1770},"2025-10-31",26.047001,26.083,26.046,0.103,{"date":1773,"open":1122,"high":1774,"low":1540,"close":1540,"change":1775,"percent_change":1323,"volume":1776,"transactions":9,"vwap":1540},"2025-10-30",26.179,-0.238,15200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1564,"transactions":9,"vwap":1781},"2025-10-29",26.283,26.3,26.181,-0.033,-0.13,{"date":1785,"open":1106,"high":1462,"low":1786,"close":1787,"change":1788,"percent_change":369,"volume":1789,"transactions":9,"vwap":1787},"2025-10-28",26.21,26.214,-0.017,81200,{"date":1791,"open":1461,"high":1792,"low":1114,"close":1792,"change":1793,"percent_change":1692,"volume":801,"transactions":9,"vwap":1792},"2025-10-27",26.231,0.287,{"date":1795,"open":1319,"high":1327,"low":1796,"close":1796,"change":666,"percent_change":942,"volume":737,"transactions":9,"vwap":1796},"2025-10-24",25.944,{"date":1798,"open":1149,"high":1253,"low":1144,"close":1799,"change":1800,"percent_change":667,"volume":1801,"transactions":9,"vwap":1799},"2025-10-23",25.777,0.152,75600,{"date":1803,"open":1284,"high":1284,"low":1659,"close":1804,"change":1805,"percent_change":340,"volume":1631,"transactions":9,"vwap":1804},"2025-10-22",25.625,-0.251,{"date":1807,"open":1477,"high":1333,"low":1477,"close":1808,"change":1117,"percent_change":404,"volume":882,"transactions":9,"vwap":1808},"2025-10-21",25.876,{"date":1810,"open":1384,"high":1137,"low":1384,"close":1811,"change":1812,"percent_change":800,"volume":1813,"transactions":9,"vwap":1811},"2025-10-20",25.776,0.274,14400,{"date":1815,"open":1669,"high":1390,"low":1816,"close":1817,"change":1818,"percent_change":187,"volume":1819,"transactions":9,"vwap":1817},"2025-10-17",25.35,25.502,0.107,7900,{"date":1821,"open":1149,"high":1546,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-16",25.31,25.395,-0.214,-0.84,1005200,{"date":1828,"open":1253,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":440,"volume":1833,"transactions":9,"vwap":1831},"2025-10-15",25.815,25.45,25.609,0.101,44400,{"date":1835,"open":1836,"high":1395,"low":1836,"close":1837,"change":1371,"percent_change":1838,"volume":1434,"transactions":9,"vwap":1837},"2025-10-14",25.273,25.508,0.2,{"date":1840,"open":1669,"high":1841,"low":1669,"close":1842,"change":1685,"percent_change":1843,"volume":841,"transactions":9,"vwap":1842},"2025-10-13",25.47,25.458,1.51,{"date":1845,"open":1846,"high":1846,"low":1182,"close":1182,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1182},"2025-10-10",25.863,-0.656,-2.55,27200,{"date":1851,"open":1349,"high":1349,"low":1427,"close":1852,"change":1447,"percent_change":794,"volume":1434,"transactions":9,"vwap":1852},"2025-10-09",25.736,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":749,"percent_change":197,"volume":1858,"transactions":9,"vwap":1857},"2025-10-08",25.838,25.91,25.905,43200,{"date":1860,"open":1333,"high":1327,"low":1130,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-07",25.755,-0.144,-0.56,61500,{"date":1866,"open":1641,"high":1856,"low":1382,"close":1383,"change":749,"percent_change":197,"volume":1867,"transactions":9,"vwap":1383},"2025-10-06",14800,{"date":1869,"open":1625,"high":1641,"low":1150,"close":1150,"change":1870,"percent_change":228,"volume":1255,"transactions":9,"vwap":1150},"2025-10-03",-0.024,{"date":1872,"open":1427,"high":1349,"low":1427,"close":1635,"change":1515,"percent_change":1702,"volume":1873,"transactions":9,"vwap":1635},"2025-10-02",14600,{"date":1875,"open":1876,"high":1284,"low":1130,"close":1877,"change":1878,"percent_change":125,"volume":1879,"transactions":9,"vwap":1877},"2025-10-01",25.754,25.753,-0.151,53800,{"date":1881,"open":1253,"high":1312,"low":1253,"close":1882,"change":1080,"percent_change":-6,"volume":1883,"transactions":9,"vwap":1882},"2025-09-30",25.904,24900,{"date":1885,"open":1856,"high":1375,"low":1857,"close":1857,"change":749,"percent_change":197,"volume":1886,"transactions":9,"vwap":1857},"2025-09-29",13100,{"date":1888,"open":1276,"high":1276,"low":1259,"close":1861,"change":735,"percent_change":1364,"volume":1403,"transactions":9,"vwap":1861},"2025-09-26",{"date":1890,"open":1151,"high":1603,"low":1891,"close":1891,"change":1892,"percent_change":1140,"volume":1893,"transactions":9,"vwap":1891},"2025-09-25",25.584,-0.074,32500,{"date":1895,"open":1278,"high":1278,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-09-24",25.658,-0.197,-0.76,11800,{"date":1901,"open":1310,"high":1310,"low":1855,"close":1902,"change":1903,"percent_change":228,"volume":1904,"transactions":9,"vwap":1902},"2025-09-23",25.855,-0.023,32200,{"date":1906,"open":1477,"high":1907,"low":1477,"close":1907,"change":748,"percent_change":1665,"volume":1908,"transactions":9,"vwap":1907},"2025-09-22",25.878,14300,{"date":1910,"open":1279,"high":1279,"low":1279,"close":1279,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1279},"2025-09-19",0.128,0.5,100,{"date":1915,"open":1477,"high":1477,"low":1916,"close":1916,"change":1917,"percent_change":350,"volume":1918,"transactions":9,"vwap":1916},"2025-09-18",25.707,0.187,15500,{"date":1920,"open":1921,"high":1395,"low":1722,"close":1722,"change":1922,"percent_change":369,"volume":1617,"transactions":9,"vwap":1722},"2025-09-17",25.56,-0.016,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1548,"percent_change":895,"volume":1928,"transactions":9,"vwap":1926},"2025-09-16",25.5,25.536,25.499,15800,{"date":1930,"open":1248,"high":1395,"low":1390,"close":1931,"change":941,"percent_change":217,"volume":1932,"transactions":9,"vwap":1931},"2025-09-15",25.602,16000,{"date":1934,"open":1149,"high":1149,"low":1935,"close":1936,"change":144,"percent_change":920,"volume":1937,"transactions":9,"vwap":1936},"2025-09-12",25.41,25.423,23100,{"date":1939,"open":1669,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1480,"volume":1928,"transactions":9,"vwap":1940},"2025-09-11",25.443,25.29,0.301,{"date":178,"open":1233,"high":1234,"low":1157,"close":1944,"change":1945,"percent_change":267,"volume":1946,"transactions":9,"vwap":1944},25.142,-0.008,17700]