[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUD":3,"homepage-market-summary":29,"stock-historical-TRUD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUD","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},"VanEck Consumer Discretionary TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5676,0.1436,"Quarterly",{"close":17,"open":18,"high":17,"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},25.3,25.079,25.01,25.2457,0.0543,0.22,24852.102932,27.5,22.88,73746.22040456175,52.4,284,{"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},65816,18691801.321545,3.03,"2025-08-21",[180,183,192,202,213,223,233,244,254,265,275,284,294,305,315,323,333,343,353,363,372,382,393,403,413,423,434,445,455,465,475,486,497,505,516,527,535,545,554,562,572,580,591,601,611,620,629,639,648,658,668,677,688,699,708,719,729,738,748,756,763,772,779,787,794,801,809,818,824,830,838,844,852,858,864,872,879,887,894,900,907,915,924,930,936,942,949,956,963,970,977,985,993,1001,1009,1017,1023,1029,1034,1040,1045,1051,1059,1064,1072,1078,1086,1093,1100,1107,1113,1120,1126,1134,1140,1146,1155,1161,1168,1174,1182,1186,1191,1198,1205,1212,1218,1227,1236,1242,1250,1257,1266,1274,1282,1291,1298,1306,1313,1319,1326,1334,1342,1351,1356,1363,1369,1376,1384,1390,1395,1400,1407,1413,1418,1425,1432,1439,1446,1452,1458,1465,1470,1478,1484,1490,1497,1502,1508,1514,1521,1528,1534,1540,1547,1551,1559,1563,1569,1574,1580,1585,1589,1596,1602,1610,1616,1623,1627,1633,1638,1645,1651,1656,1660,1667,1672,1678,1684,1690,1694,1699,1705,1710,1718,1722,1726,1732,1736,1743,1749,1754,1761,1767,1770,1775,1781,1787,1793,1801,1808,1813,1822,1826,1832,1839,1843,1849,1855,1861,1865,1871,1876,1882,1887,1895,1900,1905,1912,1915,1921,1929,1936,1942,1949,1957,1961,1967,1974,1980,1986,1992,1998,2004,2008,2012,2017,2020,2024,2029,2036,2042,2047,2052,2058,2064,2071,2075,2080,2083,2090,2095,2100,2105,2110,2116,2119,2125,2130,2133,2137,2141,2145,2150],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},58,25.2093,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",25.07,25.27,0.3491,1.4,24915.235,108,25.187,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",24.845,25.05,24.8966,0.0741,0.3,35815.235,118,24.9947,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",24.87,24.945,24.79,24.8225,0.3256,1.33,791155.235,89,24.8402,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",24.63,24.35,24.4969,-0.0949,-0.39,195867.643,116,24.4341,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":22,"volume":230,"transactions":231,"vwap":232},"2026-09-30",24.66,24.705,24.59,24.5918,0.0535,18689.235,64,24.6368,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",24.52,24.67,24.4713,24.5383,0.008,0.03,136400.235,106,24.5952,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",24.665,24.7,24.5303,-0.386,-1.55,153350.638,154,24.611,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",24.78,24.99,24.77,24.9163,0.011,0.04,33359.9951,156,24.9226,{"date":266,"open":267,"high":257,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",24.89,24.73,24.9053,-0.0359,-0.14,25205.1951,125,24.9264,{"date":276,"open":277,"high":277,"low":204,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",25.17,24.9412,-0.4324,-1.7,51916.1951,254,24.98,{"date":285,"open":286,"high":287,"low":17,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",25.47,25.49,25.3736,-0.0423,-0.17,20313.2541,51,25.3775,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",25.29,25.5,25.215,25.4159,0.3728,1.49,15256.1951,48,25.3754,{"date":306,"open":185,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",25.1,24.995,25.0431,-0.0027,-0.01,86949.7121,103,25.0595,{"date":316,"open":307,"high":277,"low":317,"close":318,"change":319,"percent_change":301,"volume":320,"transactions":321,"vwap":322},"2026-09-17",25.025,25.0458,0.3674,25096.155244,81,25.0922,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":52,"volume":330,"transactions":331,"vwap":332},"2026-09-16",24.91,24.97,24.57,24.6784,-0.164,11993.5761,74,24.8466,{"date":334,"open":335,"high":19,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",25,24.75,24.8424,-0.4595,-1.82,125446.4511,240,24.8263,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",25.15,25.43,25.3019,-0.1301,-0.51,33685.1951,137,25.3548,{"date":354,"open":355,"high":286,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",25.4,25.36,25.432,0.3075,1.22,29005.1951,55,25.434,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":321,"vwap":371},"2026-09-10",24.94,25.2598,25.1245,-0.1312,-0.52,84753.1951,25.1326,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":200,"vwap":381},"2026-09-09",25.32,25.3499,25.195,25.2557,-0.3437,-1.34,100401.1951,25.2642,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",25.595,25.65,25.52,25.5994,-0.1268,-0.49,44655.245022,67,25.6009,{"date":394,"open":395,"high":396,"low":384,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",25.6,25.77,25.7262,-0.3226,-1.24,34098.3041,77,25.6741,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":331,"vwap":412},"2026-09-03",25.94,26.16,25.91,26.0488,0.421,1.64,27763.1551,26.1326,{"date":414,"open":395,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",25.66,25.59,25.6278,0.0633,0.25,41449.3901,101,25.6222,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",25.68,25.7795,25.53,25.5645,-0.5386,-2.06,188080.4511,226,25.5718,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",26.05,26.1799,25.95,26.1031,-0.1419,-0.54,34859.1951,78,26.1166,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",26.03,26.33,26.245,0.4105,1.59,15502.1451,79,26.1394,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":211,"vwap":464},"2026-08-27",25.915,25.97,25.78,25.8345,-0.2727,-1.04,135342.1951,25.8482,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":421,"vwap":474},"2026-08-26",26.125,26.2,26,26.1072,-0.1581,-0.6,23232.2081,26.0984,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",26.275,26.36,26.235,26.2653,-0.0905,-0.34,19868.119,80,26.2698,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",26.4,26.46,26.28,26.3558,0.0897,0.34,11956.0433,56,26.345,{"date":498,"open":499,"high":496,"low":447,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":500},"2026-08-21",26.04,26.2661,0.2523,0.97,23673.0811,63,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",26.06,26.14,25.98,26.0138,-0.4625,-1.75,22150.5881,94,26.0433,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",26.15,26.52,26.1,26.4763,0.5376,2.07,44432.5881,209,26.3826,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":115,"volume":533,"transactions":321,"vwap":534},"2026-08-18",25.9,26.1739,25.9387,-0.0839,19209.6471,26.0218,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",26.18,25.92,26.0226,-0.292,-1.11,95151.7591,197,26.0147,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":149,"volume":551,"transactions":552,"vwap":553},"2026-08-14",26.38,26.409,26.3146,-0.0923,16602.0811,61,26.3688,{"date":555,"open":489,"high":556,"low":557,"close":558,"change":559,"percent_change":22,"volume":560,"transactions":552,"vwap":561},"2026-08-13",26.47,26.355,26.4069,0.0575,26214.0811,26.4281,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",26.63,26.34,26.3494,-0.3459,-1.3,38715.0811,98,26.3793,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":80,"volume":578,"transactions":504,"vwap":579},"2026-08-11",26.74,26.77,26.6953,-0.2121,11738.1181,26.7331,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",26.75,26.97,26.72,26.9074,0.0517,0.19,20201.9091,99,26.8534,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",26.98,26.8,26.8557,0.377,1.42,17410.0811,100,26.8285,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":484,"vwap":610},"2026-08-06",26.57,26.6,26.41,26.4787,-0.1098,-0.41,21094.5011,26.5011,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":115,"volume":617,"transactions":618,"vwap":619},"2026-08-05",26.87,26.44,26.5885,-0.0851,14563.0811,140,26.5448,{"date":621,"open":622,"high":582,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":303,"vwap":628},"2026-08-04",26.56,26.45,26.6736,-0.115,-0.43,11443.7761,26.6603,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",26.51,26.8799,26.7886,0.6563,2.51,14474.893247,62,26.7577,{"date":640,"open":641,"high":406,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",25.79,26.1323,1.5197,6.17,15927.2271,90,26.0798,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",24.46,24.8,24.6126,0.401,1.66,21986.5181,120,24.62,{"date":659,"open":660,"high":336,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",24.34,24.18,24.2116,-0.3025,-1.23,32279.1601,93,24.4567,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":172,"volume":674,"transactions":675,"vwap":676},"2026-07-28",24.33,24.54,24.5141,0.2428,55428.0811,54,24.4993,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",24.3,24.31,24.21,24.2713,0.1833,0.76,125674.04,71,24.2598,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",24.12,24.2,23.95,24.088,0.013,0.05,100886.318,231,24.0777,{"date":700,"open":681,"high":681,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",23.9511,24.075,-1.2981,-5.12,1279362.164,190,24.122,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",25.41,25.45,25.28,25.3731,-0.1989,-0.78,80669.04,163,25.3138,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":-6,"volume":726,"transactions":727,"vwap":728},"2026-07-21",25.535,25.64,25.48,25.572,-0.001,29259.01,113,25.5732,{"date":730,"open":731,"high":732,"low":386,"close":733,"change":734,"percent_change":389,"volume":735,"transactions":736,"vwap":737},"2026-07-20",25.785,25.8,25.573,-0.125,89763.04,109,25.5753,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":453,"vwap":747},"2026-07-17",25.81,25.93,25.63,25.698,-0.3848,-1.48,40029.543,25.7604,{"date":749,"open":537,"high":547,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",26.0828,-0.0737,-0.28,22550.274,119,26.2619,{"date":757,"open":507,"high":448,"low":507,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":331,"vwap":762},"2026-07-15",26.1565,0.32,1.24,14602.04,26.2056,{"date":764,"open":459,"high":765,"low":722,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",25.85,25.8365,0.0294,0.11,28402.04,60,25.8004,{"date":773,"open":458,"high":436,"low":774,"close":774,"change":775,"percent_change":80,"volume":776,"transactions":777,"vwap":778},"2026-07-13",25.8071,-0.2059,27174.04,104,25.9102,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",26.17,26.21,26.013,0.035,0.13,18000,{"date":788,"open":789,"high":469,"low":346,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",25.44,25.978,0.335,1.31,30000,{"date":795,"open":732,"high":732,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",25.46,25.643,-0.396,-1.52,74700,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",26.35,25.985,26.039,-0.105,-0.4,41800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",26.030001,26.22,25.815,26.144,0.229,0.88,22000,{"date":819,"open":812,"high":812,"low":820,"close":457,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":457},"2026-07-02",25.84,-0.214,-0.82,20900,{"date":825,"open":458,"high":448,"low":405,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",26.129,0.174,0.67,23900,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",25.83,26.02,25.955,0.031,0.12,13800,{"date":839,"open":286,"high":469,"low":286,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",25.924,0.691,2.74,21400,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",24.82,25.38,25.233,0.416,1.68,42300,{"date":853,"open":307,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":829,"transactions":9,"vwap":855},"2026-06-25",25.18,24.817,-0.473,-1.87,{"date":859,"open":345,"high":860,"low":345,"close":296,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":296},"2026-06-24",25.75,0.186,0.74,11000,{"date":865,"open":866,"high":186,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",25.059999,25.049999,25.104,-0.203,-0.8,67100,{"date":873,"open":874,"high":459,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",25.67,25.307,-0.62,-2.39,46900,{"date":880,"open":881,"high":882,"low":386,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",25.62,25.99,25.927,0.474,1.86,37500,{"date":888,"open":811,"high":889,"low":355,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",26.049999,25.453,-0.718,-2.74,35100,{"date":895,"open":896,"high":565,"low":897,"close":897,"change":898,"percent_change":899,"volume":829,"transactions":9,"vwap":897},"2026-06-16",26.25,26.171,-0.007,-0.03,{"date":901,"open":896,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",26.31,26.178,0.493,1.92,21300,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",25.7,25.34,25.685,-0.025,-0.1,9800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",25.12,25.72,25.105,25.71,0.59,2.35,22300,{"date":925,"open":723,"high":926,"low":185,"close":917,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":917},"2026-06-10",25.715,-0.553,-2.15,97200,{"date":931,"open":820,"high":932,"low":933,"close":934,"change":240,"percent_change":836,"volume":935,"transactions":9,"vwap":934},"2026-06-09",26.07,25.37,25.673,51400,{"date":937,"open":909,"high":938,"low":395,"close":797,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":797},"2026-06-08",25.74,0.111,0.43,16100,{"date":943,"open":944,"high":902,"low":796,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",26.3,25.532,-0.633,-2.42,384200,{"date":950,"open":448,"high":951,"low":952,"close":953,"change":954,"percent_change":921,"volume":955,"transactions":9,"vwap":953},"2026-06-04",26.343,26.13,26.165,0.154,24300,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":752,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-03",26.26,25.888,26.011,-1.07,85700,{"date":964,"open":520,"high":965,"low":520,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",26.53,26.291,-0.173,-0.65,94400,{"date":971,"open":972,"high":574,"low":614,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",26.66,26.464,-0.726,-2.67,27300,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",27.475,27.14,27.19,-0.279,-1.02,17600,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",27.08,27.47,27.469,0.153,0.56,14600,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-27",27,27.4,27.316,0.503,1.88,33100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":71,"volume":1008,"transactions":9,"vwap":1006},"2026-05-26",26.83,26.92,26.645,26.813,0.02,11200,{"date":1010,"open":1011,"high":1004,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",26.805,26.745,26.793,0.073,0.27,19400,{"date":1018,"open":803,"high":1019,"low":803,"close":584,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":584},"2026-05-21",26.81,0.21,0.79,10200,{"date":1024,"open":1025,"high":965,"low":1025,"close":631,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":631},"2026-05-20",26.040001,0.643,2.49,39200,{"date":1030,"open":832,"high":438,"low":742,"close":1031,"change":1032,"percent_change":65,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",25.867,-0.337,227800,{"date":1035,"open":782,"high":631,"low":1036,"close":1037,"change":1038,"percent_change":161,"volume":1039,"transactions":9,"vwap":1037},"2026-05-18",26.09,26.204,-0.065,80500,{"date":1041,"open":468,"high":488,"low":468,"close":1042,"change":1043,"percent_change":339,"volume":1044,"transactions":9,"vwap":1042},"2026-05-15",26.269,-0.488,126500,{"date":1046,"open":1003,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":752,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",26.95,26.757,-0.074,30100,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",26.64,26.93,26.831,0.191,0.72,36000,{"date":1060,"open":582,"high":582,"low":605,"close":1053,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1053},"2026-05-12",-0.263,-0.98,110800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":906,"transactions":9,"vwap":1069},"2026-05-11",26.96,27.059999,26.89,26.903,-0.202,-0.75,{"date":1073,"open":981,"high":1074,"low":1067,"close":1075,"change":990,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-08",27.24,27.105,0.57,40500,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",27.17,26.91,26.952,-0.084,-0.31,33900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":188,"volume":1092,"transactions":9,"vwap":1090},"2026-05-06",26.84,27.13,27.035999,0.373,29700,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",26.86,26.663,0.097,0.37,15300,{"date":1101,"open":1102,"high":594,"low":1103,"close":1104,"change":1105,"percent_change":37,"volume":1106,"transactions":9,"vwap":1104},"2026-05-04",26.69,26.48,26.566,-0.059,25000,{"date":1108,"open":1109,"high":1004,"low":1109,"close":1110,"change":836,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-01",26.58,26.625,0.45,32700,{"date":1114,"open":489,"high":1115,"low":932,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-30",26.535,26.505,0.35,1.34,20200,{"date":1121,"open":1122,"high":449,"low":1122,"close":1123,"change":1124,"percent_change":261,"volume":1125,"transactions":9,"vwap":1123},"2026-04-29",26.01,26.155,0.01,61600,{"date":1127,"open":1128,"high":812,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",26.19,26.11,26.145,-0.177,-0.67,39800,{"date":1135,"open":488,"high":1136,"low":812,"close":1137,"change":1138,"percent_change":1139,"volume":893,"transactions":9,"vwap":1137},"2026-04-27",26.415,26.322,-0.196,-0.74,{"date":1141,"open":782,"high":603,"low":782,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",26.518,0.361,1.38,24200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",26.23,26.359,25.96,26.157,-0.242,-0.92,38200,{"date":1156,"open":488,"high":1157,"low":944,"close":1158,"change":1159,"percent_change":940,"volume":1160,"transactions":9,"vwap":1158},"2026-04-22",26.5,26.399,0.113,30400,{"date":1162,"open":1102,"high":1163,"low":449,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-21",26.7,26.286,-0.124,-0.47,23500,{"date":1169,"open":448,"high":1170,"low":1128,"close":605,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":605},"2026-04-20",26.429,-0.163,-0.61,26400,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-17",26.545,26.9,26.573,0.513,1.97,20400,{"date":1183,"open":882,"high":520,"low":538,"close":1184,"change":1185,"percent_change":100,"volume":1016,"transactions":9,"vwap":1184},"2026-04-16",26.059999,-0.078,{"date":1187,"open":641,"high":781,"low":641,"close":1188,"change":1189,"percent_change":188,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",26.138,0.362,22200,{"date":1192,"open":286,"high":1193,"low":796,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-14",25.89,25.776,0.644,2.56,27000,{"date":1199,"open":846,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1000,"transactions":9,"vwap":1202},"2026-04-13",25.16,24.645,25.132,0.212,0.85,{"date":1206,"open":365,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":921,"volume":1211,"transactions":9,"vwap":1209},"2026-04-10",25.030001,24.84,24.92,0.145,10500,{"date":1213,"open":1214,"high":651,"low":691,"close":1215,"change":1216,"percent_change":1217,"volume":1000,"transactions":9,"vwap":1215},"2026-04-09",24.25,24.775,0.587,2.43,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",24.53,24.65,24.11,24.188,0.672,2.86,15200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-07",23.47,23.53,23.21,23.516,-0.227,-0.96,21700,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":861,"percent_change":1021,"volume":1241,"transactions":9,"vwap":1240},"2026-04-06",23.56,23.78,23.743,27700,{"date":1243,"open":1244,"high":1239,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-02",23.45,23.4,23.557,-0.359,-1.5,18500,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":861,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-01",23.84,24.089001,23.916,0.78,27800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-31",23.42,23.8,23.32,23.73,0.746,3.25,29900,{"date":1267,"open":1268,"high":1269,"low":25,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-30",23.17,23.27,22.984,0.001,0,73100,{"date":1275,"open":1276,"high":1269,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",23.201,22.93,22.983,-0.715,-3.02,1366700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-26",23.92,24.16,23.69,23.698,-0.436,-1.81,38600,{"date":1292,"open":680,"high":680,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-25",24.07,24.134,0.284,1.19,23700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":472,"volume":1305,"transactions":9,"vwap":1303},"2026-03-24",23.87,24,23.75,23.85,-0.144,46700,{"date":1307,"open":1301,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1173,"transactions":9,"vwap":1310},"2026-03-23",24.28,23.88,23.994,0.594,2.54,{"date":1314,"open":1315,"high":1286,"low":1316,"close":1245,"change":389,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1245},"2026-03-20",23.66,23.28,-2.05,887700,{"date":1320,"open":1303,"high":1321,"low":1262,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-19",23.94,23.89,-0.195,-0.81,1128100,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-18",24.55,24.040001,24.084999,-0.573,-2.32,149500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":110,"volume":1341,"transactions":9,"vwap":1339},"2026-03-17",24.69,24.72,24.588,24.658,0.251,13400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-16",24.32,24.47,24.26,24.407,0.312,1.29,23300,{"date":1352,"open":1308,"high":1344,"low":1293,"close":1353,"change":1354,"percent_change":166,"volume":1355,"transactions":9,"vwap":1353},"2026-03-13",24.094999,-0.167,293700,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-12",24.58,24.262,-0.527,-2.13,82500,{"date":1364,"open":283,"high":866,"low":1365,"close":1366,"change":1367,"percent_change":290,"volume":1368,"transactions":9,"vwap":1366},"2026-03-11",24.68,24.789,-0.043,26700,{"date":1370,"open":267,"high":1371,"low":651,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-10",25.070999,24.832,-0.017,-0.07,19900,{"date":1377,"open":1378,"high":1379,"low":1222,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-09",24.4,24.88,24.849,0.024,0.1,213700,{"date":1385,"open":1386,"high":326,"low":258,"close":1387,"change":1388,"percent_change":79,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",24.95,24.825,-0.475,43100,{"date":1391,"open":854,"high":374,"low":185,"close":17,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":17},"2026-03-05",0.058,0.23,46400,{"date":1396,"open":1379,"high":296,"low":846,"close":1397,"change":1398,"percent_change":1399,"volume":1190,"transactions":9,"vwap":1397},"2026-03-04",25.242,0.567,2.3,{"date":1401,"open":1402,"high":258,"low":1222,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-03",24.37,24.675,-0.212,-0.85,683400,{"date":1408,"open":1358,"high":1409,"low":1328,"close":1410,"change":1411,"percent_change":1412,"volume":786,"transactions":9,"vwap":1410},"2026-03-02",24.935,24.887,-0.267,-1.06,{"date":1414,"open":335,"high":1415,"low":204,"close":1415,"change":1416,"percent_change":261,"volume":1417,"transactions":9,"vwap":1415},"2026-02-27",25.154,0.009,16500,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":608,"volume":1424,"transactions":9,"vwap":1422},"2026-02-26",25.31,24.96,25.145,-0.104,32000,{"date":1426,"open":1427,"high":296,"low":1428,"close":1429,"change":836,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-25",25.2,25.14,25.249,0.48,31200,{"date":1433,"open":1434,"high":1435,"low":866,"close":1436,"change":1437,"percent_change":850,"volume":1438,"transactions":9,"vwap":1436},"2026-02-24",25.091,25.23,25.129,0.414,52000,{"date":1440,"open":866,"high":866,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-23",24.5,24.715,-0.558,-2.21,147800,{"date":1447,"open":1448,"high":1420,"low":1449,"close":1450,"change":1451,"percent_change":792,"volume":1256,"transactions":9,"vwap":1450},"2026-02-20",25.26,25.02,25.273,0.327,{"date":1453,"open":205,"high":1454,"low":1455,"close":1456,"change":329,"percent_change":968,"volume":1457,"transactions":9,"vwap":1456},"2026-02-19",25.040001,24.83,24.946,20700,{"date":1459,"open":1460,"high":712,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-18",24.9,25.11,0.285,1.15,49500,{"date":1466,"open":1455,"high":204,"low":1467,"close":1387,"change":311,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1387},"2026-02-17",24.605,-0.04,241500,{"date":1471,"open":1472,"high":866,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-13",24.85,24.76,24.835,-0.013,-0.05,52600,{"date":1479,"open":355,"high":286,"low":258,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-12",24.848,-0.427,-1.69,255300,{"date":1485,"open":287,"high":287,"low":1486,"close":1487,"change":1488,"percent_change":369,"volume":1489,"transactions":9,"vwap":1487},"2026-02-11",25.135,25.275,-0.132,10600,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":939,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-10",25.385,25.645,25.407,0.44,35600,{"date":1498,"open":1454,"high":297,"low":1454,"close":1499,"change":1500,"percent_change":100,"volume":1501,"transactions":9,"vwap":1499},"2026-02-09",25.296,-0.075,21000,{"date":1503,"open":256,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":876,"volume":1507,"transactions":9,"vwap":1504},"2026-02-06",25.371,24.698,-0.158,227300,{"date":1509,"open":1510,"high":1510,"low":789,"close":1511,"change":1512,"percent_change":975,"volume":1513,"transactions":9,"vwap":1511},"2026-02-05",25.76,25.529,-0.701,395400,{"date":1515,"open":1115,"high":1516,"low":1517,"close":1148,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1148},"2026-02-04",26.59,26.061001,-0.315,-1.19,108200,{"date":1522,"open":1523,"high":1524,"low":896,"close":1176,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1176},"2026-02-03",26.67,26.715,-0.275,-1.03,55300,{"date":1529,"open":1530,"high":1004,"low":1530,"close":1531,"change":1532,"percent_change":684,"volume":1533,"transactions":9,"vwap":1531},"2026-02-02",26.54,26.82,0.202,22500,{"date":1535,"open":1536,"high":1536,"low":603,"close":1537,"change":1538,"percent_change":1476,"volume":1539,"transactions":9,"vwap":1537},"2026-01-30",26.79,26.618,-0.014,31700,{"date":1541,"open":1536,"high":1536,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-29",26.42,26.632,-0.188,-0.7,19200,{"date":1548,"open":987,"high":987,"low":594,"close":1531,"change":1549,"percent_change":1132,"volume":1550,"transactions":9,"vwap":1531},"2026-01-28",-0.182,24800,{"date":1552,"open":1553,"high":1554,"low":594,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-27",26.94,27.040001,27.0020008,0.189,0.7,22700,{"date":1560,"open":1561,"high":1561,"low":1536,"close":1006,"change":1549,"percent_change":1132,"volume":1562,"transactions":9,"vwap":1006},"2026-01-26",27.02,21500,{"date":1564,"open":1565,"high":1566,"low":584,"close":1567,"change":1020,"percent_change":1255,"volume":1568,"transactions":9,"vwap":1567},"2026-01-23",26.88,27.030001,26.995,31600,{"date":1570,"open":582,"high":1177,"low":1163,"close":1571,"change":1572,"percent_change":1573,"volume":843,"transactions":9,"vwap":1571},"2026-01-22",26.785,0.33,1.25,{"date":1575,"open":518,"high":603,"low":1576,"close":1577,"change":653,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-21",26.058001,26.455,1.54,53500,{"date":1581,"open":896,"high":488,"low":1150,"close":1582,"change":94,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-20",26.054001,-2.87,198900,{"date":1586,"open":1054,"high":1054,"low":1587,"close":1588,"change":1538,"percent_change":1476,"volume":1558,"transactions":9,"vwap":1588},"2026-01-16",26.73,26.824,{"date":1590,"open":1066,"high":593,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-15",26.78,26.838,0.104,0.39,27600,{"date":1597,"open":1553,"high":995,"low":1598,"close":1599,"change":856,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-14",26.62,26.734,-1.74,116900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":369,"volume":1609,"transactions":9,"vwap":1607},"2026-01-13",27.29,27.35,27.049999,27.207,-0.141,30800,{"date":1611,"open":1612,"high":24,"low":1613,"close":1613,"change":1614,"percent_change":1124,"volume":1615,"transactions":9,"vwap":1613},"2026-01-12",27.38,27.348,0.002,40200,{"date":1617,"open":1554,"high":1618,"low":1095,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-09",27.39,27.346,0.316,1.17,26000,{"date":1624,"open":1109,"high":1067,"low":1109,"close":1566,"change":1625,"percent_change":1626,"volume":1133,"transactions":9,"vwap":1566},"2026-01-08",0.443,1.67,{"date":1628,"open":1053,"high":1095,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-07",26.587,-0.015,-0.06,37400,{"date":1634,"open":1635,"high":564,"low":1635,"close":1636,"change":1637,"percent_change":172,"volume":817,"transactions":9,"vwap":1636},"2026-01-06",26.27,26.602,0.264,{"date":1639,"open":781,"high":1640,"low":781,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-05",26.49,26.338,0.507,1.96,20300,{"date":1646,"open":1635,"high":1635,"low":938,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-02",25.831,-0.335,-1.28,155300,{"date":1652,"open":803,"high":803,"low":1653,"close":1653,"change":1654,"percent_change":1324,"volume":1655,"transactions":9,"vwap":1653},"2025-12-31",26.166,-0.213,78700,{"date":1657,"open":478,"high":614,"low":478,"close":1658,"change":1659,"percent_change":161,"volume":1431,"transactions":9,"vwap":1658},"2025-12-30",26.379,-0.066,{"date":1661,"open":622,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-29",26.569,26.445,-0.294,-1.1,16200,{"date":1668,"open":1565,"high":1565,"low":584,"close":1669,"change":1670,"percent_change":1671,"volume":1632,"transactions":9,"vwap":1669},"2025-12-26",26.739,-0.112,-0.42,{"date":1673,"open":1591,"high":1565,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":837,"transactions":9,"vwap":1675},"2025-12-24",26.76,26.851,0.064,0.24,{"date":1679,"open":575,"high":1003,"low":1680,"close":1681,"change":1682,"percent_change":587,"volume":1683,"transactions":9,"vwap":1681},"2025-12-23",26.71,26.787,0.052,39900,{"date":1685,"open":582,"high":1003,"low":1163,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-22",26.735,0.169,0.64,13300,{"date":1691,"open":622,"high":1680,"low":622,"close":1104,"change":1692,"percent_change":482,"volume":1693,"transactions":9,"vwap":1104},"2025-12-19",-0.091,35800,{"date":1695,"open":1109,"high":1066,"low":1109,"close":1696,"change":1697,"percent_change":1698,"volume":1558,"transactions":9,"vwap":1696},"2025-12-18",26.657,0.466,1.78,{"date":1700,"open":1598,"high":1598,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-17",26.191,-0.336,-1.27,19000,{"date":1706,"open":547,"high":1109,"low":902,"close":1707,"change":1382,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-16",26.527,0.38,15900,{"date":1711,"open":1577,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-15",26.536,26.349,26.427,0.136,0.52,11700,{"date":1719,"open":1720,"high":565,"low":782,"close":966,"change":1721,"percent_change":768,"volume":1533,"transactions":9,"vwap":966},"2025-12-12",26.24,0.029,{"date":1723,"open":958,"high":944,"low":1724,"close":1725,"change":1124,"percent_change":261,"volume":1717,"transactions":9,"vwap":1725},"2025-12-11",26.141,26.262,{"date":1727,"open":811,"high":1728,"low":458,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-10",26.252,0.403,1.56,16000,{"date":1733,"open":538,"high":834,"low":1734,"close":1734,"change":695,"percent_change":587,"volume":1735,"transactions":9,"vwap":1734},"2025-12-09",25.849,6700,{"date":1737,"open":889,"high":1036,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-08",25.777,25.799,-0.413,-1.58,13200,{"date":1744,"open":1720,"high":490,"low":1128,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-05",26.212,0.132,0.51,11900,{"date":1750,"open":833,"high":1751,"low":1150,"close":1751,"change":1752,"percent_change":349,"volume":1753,"transactions":9,"vwap":1751},"2025-12-04",26.08,-0.133,15600,{"date":1755,"open":1756,"high":958,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-03",26.12,26.213,0.213,0.82,9900,{"date":1762,"open":405,"high":520,"low":1763,"close":469,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":469},"2025-12-02",25.935,0.022,0.08,8600,{"date":1768,"open":1025,"high":467,"low":790,"close":790,"change":1769,"percent_change":144,"volume":1753,"transactions":9,"vwap":790},"2025-12-01",-0.005,{"date":1771,"open":732,"high":1772,"low":732,"close":1772,"change":1773,"percent_change":1021,"volume":1774,"transactions":9,"vwap":1772},"2025-11-28",25.983,0.203,6200,{"date":1776,"open":1777,"high":1778,"low":1777,"close":459,"change":1779,"percent_change":1780,"volume":1717,"transactions":9,"vwap":459},"2025-11-26",25.652,25.818,0.159,0.62,{"date":1782,"open":796,"high":1783,"low":796,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-25",25.621,0.488,1.94,10800,{"date":1788,"open":19,"high":1789,"low":19,"close":1790,"change":1791,"percent_change":1792,"volume":1211,"transactions":9,"vwap":1790},"2025-11-24",25.246,25.133,0.476,1.93,{"date":1794,"open":1795,"high":1796,"low":1346,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-21",24.345,24.86,24.657,0.412,1.7,31300,{"date":1802,"open":1803,"high":854,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-20",25.158,24.245,-0.426,-1.73,93400,{"date":1809,"open":1810,"high":247,"low":235,"close":1811,"change":898,"percent_change":899,"volume":1812,"transactions":9,"vwap":1811},"2025-11-19",24.622,24.671,292300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-18",24.869,24.889,24.64,24.678,-0.615,-2.43,620600,{"date":1823,"open":346,"high":742,"low":1428,"close":1824,"change":1138,"percent_change":94,"volume":1825,"transactions":9,"vwap":1824},"2025-11-17",25.293,182700,{"date":1827,"open":1828,"high":396,"low":1829,"close":1829,"change":1830,"percent_change":1172,"volume":1831,"transactions":9,"vwap":1829},"2025-11-14",25.735,25.489,-0.157,43200,{"date":1833,"open":537,"high":1834,"low":416,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-13",26.189,25.646,-0.709,-2.69,85900,{"date":1840,"open":622,"high":622,"low":557,"close":557,"change":1841,"percent_change":1842,"volume":992,"transactions":9,"vwap":557},"2025-11-12",-0.289,-1.08,{"date":1844,"open":564,"high":1523,"low":1116,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-11",26.644,0.038,0.14,31800,{"date":1850,"open":1530,"high":564,"low":489,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-10",26.606,0.387,1.48,19100,{"date":1856,"open":833,"high":1857,"low":832,"close":1858,"change":1859,"percent_change":71,"volume":1860,"transactions":9,"vwap":1858},"2025-11-07",26.29,26.219,0.019,41900,{"date":1862,"open":1530,"high":1516,"low":1129,"close":468,"change":1132,"percent_change":1863,"volume":1864,"transactions":9,"vwap":468},"2025-11-06",-2.49,65500,{"date":1866,"open":1867,"high":1068,"low":519,"close":613,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":613},"2025-11-05",26.547,0.301,1.13,29000,{"date":1872,"open":1019,"high":1019,"low":1530,"close":1662,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1662},"2025-11-04",-0.5,-1.85,18900,{"date":1877,"open":981,"high":981,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-03",27.069,0.425,1.6,12200,{"date":1883,"open":1587,"high":1536,"low":1109,"close":1845,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1845},"2025-10-31",1.048,4.09,3700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-30",25.903,25.969,25.596,-0.645,-2.46,33600,{"date":1896,"open":488,"high":488,"low":1897,"close":1897,"change":1898,"percent_change":125,"volume":1899,"transactions":9,"vwap":1897},"2025-10-29",26.241,-0.153,1300,{"date":1901,"open":488,"high":631,"low":1902,"close":1902,"change":1903,"percent_change":759,"volume":1904,"transactions":9,"vwap":1902},"2025-10-28",26.394,0.083,6000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1578,"volume":1911,"transactions":9,"vwap":1909},"2025-10-27",26.266,26.396,26.311,0.4,1800,{"date":1913,"open":833,"high":833,"low":1914,"close":1914,"change":912,"percent_change":913,"volume":1899,"transactions":9,"vwap":1914},"2025-10-24",25.911,{"date":1916,"open":416,"high":1917,"low":416,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-23",25.936,0.192,0.75,2200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":541,"volume":1928,"transactions":9,"vwap":1926},"2025-10-22",25.73,25.82,25.655,25.744,-0.288,3200,{"date":1930,"open":765,"high":1931,"low":765,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-21",26.080999,26.032,0.357,1.39,1900,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":110,"volume":1941,"transactions":9,"vwap":1939},"2025-10-20",25.54,25.675,0.263,2100,{"date":1943,"open":1944,"high":723,"low":17,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-17",25.33,25.412,0.167,0.66,2300,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-16",25.555,25.08,25.245,-0.225,-0.88,20800,{"date":1958,"open":425,"high":425,"low":286,"close":286,"change":1959,"percent_change":695,"volume":1960,"transactions":9,"vwap":286},"2025-10-15",0.014,600,{"date":1962,"open":374,"high":1963,"low":296,"close":1964,"change":1965,"percent_change":37,"volume":1966,"transactions":9,"vwap":1964},"2025-10-14",25.61,25.456,-0.056,5800,{"date":1968,"open":1969,"high":1970,"low":355,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-13",25.42,25.512,0.555,2.22,2900,{"date":1975,"open":765,"high":765,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-10",24.957,-0.828,-3.21,352900,{"date":1981,"open":1982,"high":731,"low":1983,"close":731,"change":1105,"percent_change":1984,"volume":1985,"transactions":9,"vwap":731},"2025-10-09",25.583,25.56,-0.23,69700,{"date":1987,"open":938,"high":741,"low":938,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-08",25.844,0.162,0.63,3600,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1248,"volume":1997,"transactions":9,"vwap":1995},"2025-10-07",25.88,25.682,-0.392,7500,{"date":1999,"open":832,"high":520,"low":832,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-06",26.073999,0.289,1.12,1100,{"date":2005,"open":2006,"high":2006,"low":731,"close":731,"change":1984,"percent_change":1955,"volume":2007,"transactions":9,"vwap":731},"2025-10-03",25.925,400,{"date":2009,"open":889,"high":1184,"low":2010,"close":2010,"change":1549,"percent_change":166,"volume":2011,"transactions":9,"vwap":2010},"2025-10-02",26.014999,1700,{"date":2013,"open":889,"high":490,"low":889,"close":2014,"change":2015,"percent_change":1990,"volume":2016,"transactions":9,"vwap":2014},"2025-10-01",26.197,0.165,3400,{"date":2018,"open":2006,"high":1932,"low":2006,"close":1932,"change":2019,"percent_change":349,"volume":2007,"transactions":9,"vwap":1932},"2025-09-30",-0.134,{"date":2021,"open":520,"high":1653,"low":1025,"close":1653,"change":2022,"percent_change":2023,"volume":173,"transactions":9,"vwap":1653},"2025-09-29",0.141,0.54,{"date":2025,"open":833,"high":2026,"low":833,"close":2026,"change":2027,"percent_change":1934,"volume":2028,"transactions":9,"vwap":2026},"2025-09-26",26.025,0.356,900,{"date":2030,"open":641,"high":732,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-25",25.601,25.669,-0.416,-1.59,65900,{"date":2037,"open":1036,"high":1036,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-24",26.084999,0.226,0.87,1400,{"date":2043,"open":932,"high":932,"low":820,"close":2044,"change":2045,"percent_change":135,"volume":2046,"transactions":9,"vwap":2044},"2025-09-23",25.859,-0.397,37300,{"date":2048,"open":556,"high":1640,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":2016,"transactions":9,"vwap":2049},"2025-09-22",26.256,-0.096,-0.36,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":1941,"transactions":9,"vwap":2055},"2025-09-19",26.43,26.352,0.094,0.36,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":2011,"transactions":9,"vwap":2061},"2025-09-18",26.435,26.258,-0.098,-0.37,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-17",26.309,26.356,-0.117,-0.44,700,{"date":2072,"open":1103,"high":1640,"low":614,"close":2073,"change":2074,"percent_change":2040,"volume":1941,"transactions":9,"vwap":2073},"2025-09-16",26.473,0.228,{"date":2076,"open":556,"high":556,"low":449,"close":449,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":449},"2025-09-15",0.28,1.08,500,{"date":2081,"open":458,"high":458,"low":405,"close":2082,"change":1746,"percent_change":1747,"volume":2070,"transactions":9,"vwap":2082},"2025-09-12",25.965,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-11",25.779,25.833,0.434,1.71,200,{"date":2091,"open":2092,"high":2092,"low":356,"close":2093,"change":2094,"percent_change":250,"volume":1920,"transactions":9,"vwap":2093},"2025-09-10",25.58,25.399,-0.401,{"date":2096,"open":2097,"high":832,"low":2097,"close":732,"change":2098,"percent_change":1382,"volume":2099,"transactions":9,"vwap":732},"2025-09-09",25.69,0.026,300,{"date":2101,"open":832,"high":832,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":2099,"transactions":9,"vwap":2102},"2025-09-08",25.774,0.155,0.61,{"date":2106,"open":832,"high":832,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":2099,"transactions":9,"vwap":2107},"2025-09-05",25.619,-0.045,-0.18,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2007,"transactions":9,"vwap":2113},"2025-09-04",25.485,25.664,0.573,2.28,{"date":2117,"open":866,"high":2118,"low":866,"close":1434,"change":1382,"percent_change":1910,"volume":1935,"transactions":9,"vwap":1434},"2025-09-03",25.21,{"date":2120,"open":2121,"high":335,"low":256,"close":2122,"change":45,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-02",24.922,24.991,-0.83,41400,{"date":2126,"open":1427,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":1519,"volume":2070,"transactions":9,"vwap":2127},"2025-08-29",25.201,25.175,-0.304,{"date":2131,"open":1969,"high":386,"low":1969,"close":2132,"change":1676,"percent_change":419,"volume":2099,"transactions":9,"vwap":2132},"2025-08-28",25.505,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":1764,"percent_change":2136,"volume":2089,"transactions":9,"vwap":2135},"2025-08-27",25.441,0.09,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":1594,"volume":2089,"transactions":9,"vwap":2139},"2025-08-26",25.419,0.098,{"date":2142,"open":186,"high":933,"low":186,"close":2143,"change":2144,"percent_change":1374,"volume":2007,"transactions":9,"vwap":2143},"2025-08-25",25.321,-0.018,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":599,"transactions":9,"vwap":2147},"2025-08-22",25.339,0.782,3.18,{"date":178,"open":227,"high":657,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":2007,"transactions":9,"vwap":2151},24.557,-0.033,-0.13]