[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUT":3,"homepage-market-summary":28,"stock-historical-TRUT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUT","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 Technology TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3285,0.1132,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.46,34.25,34.4932,-0.0332,-0.1,65589.104933,34.69,22.83,218567.46888744622,98.1,284,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},195206,55438434.690749,43.21,"2025-08-21",[179,182,190,201,212,223,232,243,252,261,272,282,291,301,312,322,333,342,352,362,373,382,392,403,413,424,435,446,455,464,475,486,496,507,518,528,537,548,557,567,576,584,594,604,613,622,633,644,654,664,674,684,693,704,715,725,735,746,756,766,776,787,797,806,815,823,832,840,849,856,864,873,880,888,896,904,909,917,922,930,937,945,953,962,970,978,984,991,998,1006,1015,1023,1031,1037,1044,1051,1058,1064,1070,1077,1085,1092,1100,1107,1115,1122,1131,1138,1147,1156,1164,1172,1180,1186,1193,1202,1211,1219,1228,1236,1243,1251,1260,1269,1278,1287,1295,1303,1312,1319,1328,1337,1346,1353,1361,1368,1376,1384,1392,1399,1407,1416,1425,1434,1443,1450,1459,1468,1475,1483,1488,1495,1500,1507,1515,1522,1530,1537,1544,1549,1557,1565,1572,1580,1587,1595,1602,1608,1614,1620,1626,1633,1641,1649,1657,1666,1673,1681,1689,1696,1701,1709,1717,1725,1733,1740,1749,1758,1766,1773,1781,1789,1795,1802,1810,1817,1823,1828,1836,1843,1849,1857,1862,1868,1875,1882,1890,1899,1906,1915,1923,1930,1938,1944,1952,1955,1962,1967,1972,1979,1986,1994,2001,2009,2015,2021,2029,2038,2045,2051,2056,2062,2071,2078,2084,2092,2101,2108,2115,2121,2126,2132,2136,2142,2150,2156,2165,2171,2178,2184,2190,2196,2203,2208,2216,2222,2228,2232,2238,2244,2252,2259,2266,2272,2279,2285,2290,2295,2301,2309,2315,2322,2330,2336,2341,2347,2352,2360,2368,2374,2382,2388,2392,2398],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},134,34.3737,{"date":183,"open":184,"high":23,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",34.625,0.1939,0.57,41793.220977,137,34.6266,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",34.27,34.38,34.195,34.2993,0.2508,0.74,111523.0276,417,34.2988,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",34.16,34.24,34,34.0485,0.3563,1.06,156574.6696,255,34.0531,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",33.5,33.775,33.44,33.6922,0.1765,0.53,95574.529976,168,33.688,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",33.75,33.5157,0.2602,0.78,65966.297832,189,33.6591,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",33.42,33.58,33.25,33.2555,-0.113,-0.34,79243.09491,167,33.3991,{"date":244,"open":216,"high":245,"low":236,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",33.605,33.3685,-0.2276,-0.68,88705.2536,222,33.4037,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":171,"volume":258,"transactions":259,"vwap":260},"2026-09-25",33.35,33.66,33.5961,0.3311,111421.4226,330,33.5923,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",33.026,33.315,32.9794,33.265,-0.0916,-0.27,71832.752033,125,33.2089,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",33.57,33.23,33.3566,-0.2352,-0.7,96573.5126,213,33.3219,{"date":283,"open":254,"high":284,"low":254,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",33.62,33.5918,0.1968,0.59,82396.14898,143,33.5629,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",32.85,33.43,33.395,0.8208,2.52,78298.6397,306,33.2656,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",32.37,32.59,32.25,32.5742,0.2538,0.79,99141.8337,360,32.374,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",32.1,32.39,32.3204,0.7172,2.27,101767.8591,242,32.2865,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",31.73,31.95,31.42,31.6032,0.0197,0.06,68685.3954,339,31.7996,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":104,"volume":339,"transactions":340,"vwap":341},"2026-09-15",31.78,31.53,31.5835,-0.1528,294918.024959,289,31.5687,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",31.48,31.9215,31.7363,-0.5218,-1.62,191510.7752,333,31.8349,{"date":353,"open":354,"high":355,"low":305,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",32.32,32.42,32.2581,0.3812,1.2,103538.7752,262,32.3127,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",31.9,31.995,31.83,31.8769,-0.2905,-0.9,143029.3835,334,31.9089,{"date":374,"open":305,"high":305,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",32.08,32.1674,-0.0266,-0.08,38608.3312,176,32.1813,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",32.56,32.18,32.194,-0.1172,-0.36,71610.9692,270,32.2906,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",32.46,32.5,32.22,32.3112,0.0983,0.31,84694.176945,365,32.2728,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",31.76,32.3,32.2129,0.3982,1.25,113931.0579,335,32.1848,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",31.79,31.9099,31.65,31.8147,0.106,0.33,96316.9624,182,31.8303,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",31.71,31.92,31.565,31.7087,-0.3414,-1.07,228528.7214,362,31.7567,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",32.01,32.09,31.86,32.0501,0.0842,0.26,177144.0856,770,31.9576,{"date":447,"open":448,"high":449,"low":427,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":210,"vwap":454},"2026-08-28",32.29,32.4699,31.9659,-0.3988,-1.23,67395.5816,32.1189,{"date":456,"open":364,"high":457,"low":405,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",32.4,32.3647,1.0824,3.46,55628.9902,260,32.1546,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",31.19,31.39,31.08,31.2823,0.0883,0.28,78224.9669,316,31.3062,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",31.21,31.29,31.04,31.194,0.2952,0.96,76512.9669,200,31.0972,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",31.13,30.82,30.8988,-0.4884,-1.56,261049.7169,497,30.9479,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",31.54,31.55,31.22,31.3872,0.0072,0.02,92156.8439,261,31.3867,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",31.52,31.62,31.3619,31.38,-0.1205,-0.38,113286.4695,311,31.4638,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",31.865,31.44,31.5005,-0.2254,-0.71,311380.4415,324,31.5754,{"date":529,"open":530,"high":530,"low":510,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",31.84,31.7259,-0.6468,-2,344700.529533,343,31.7127,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",32.54,32.6,32.36,32.3727,-0.0294,-0.09,111294.108,350,32.4595,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":299,"vwap":556},"2026-08-14",32.67,32.3121,32.4021,-0.1411,-0.43,67150.4695,32.3968,{"date":558,"open":559,"high":560,"low":448,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",32.33,32.66,32.5432,0.3036,0.94,92973.4695,236,32.6038,{"date":568,"open":303,"high":303,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",32.16,32.2396,0.3445,1.08,113083.4695,378,32.2876,{"date":577,"open":569,"high":569,"low":335,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",31.8951,-0.0936,-0.29,60031.5945,304,31.8965,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",32.26,32.2954,31.9887,-0.3604,-1.11,91306.2475,484,32.1183,{"date":595,"open":448,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",32.43,32.04,32.3491,0.3857,1.21,71448.5065,257,32.2202,{"date":605,"open":417,"high":606,"low":417,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",32.11,31.9634,-0.0182,-0.06,80099.0615,197,31.9749,{"date":614,"open":385,"high":615,"low":364,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",32.24,31.9816,0.03,0.09,76026.9525,558,32.1156,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",31.26,32.055,31.25,31.9516,1.2949,4.22,48568.9355,272,31.8452,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",30.03,30.76,29.9,30.6567,0.4201,1.39,66563.4695,436,30.6123,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":388,"volume":651,"transactions":652,"vwap":653},"2026-07-31",30.43,30.5,29.69,30.2366,-0.1088,110042.7085,596,30.0346,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",29.78,30.38,30.3454,1.5159,5.26,146973.704413,544,30.2372,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",29.52,29.7599,28.8295,-0.7481,-2.53,2272407.5315,623,29.2037,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":590,"volume":681,"transactions":682,"vwap":683},"2026-07-28",29.44,29.7281,29.35,29.5776,-0.3315,410191.7465,474,29.6126,{"date":685,"open":647,"high":647,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",29.68,29.9091,-0.2822,-0.93,1519520.755815,614,29.7387,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",30.36,30.69,30.085,30.1913,-0.2799,-0.92,152249.686717,691,30.4132,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",30.59,30.68,30.27,30.4712,-0.3949,-1.28,153792.797059,406,30.4027,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",30.53,30.94,30.8661,0.0367,0.12,47058.4695,146,30.8712,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":462,"vwap":734},"2026-07-21",30.62,30.85,30.46,30.8294,0.7283,2.42,105286.3225,30.7063,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",30.32,30.47,30.09,30.1011,-0.0142,-0.05,75630.494767,363,30.282,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":331,"vwap":755},"2026-07-17",29.83,30.39,29.54,30.1153,-0.2884,-0.95,235814.7775,30.2308,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",30.61,30.28,30.4037,-0.562,-1.81,347710.4695,338,30.3979,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",31.215,30.55,30.9657,-0.0556,-0.18,73084.4695,225,30.8034,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",30.91,31.12,30.6726,31.0213,0.3744,1.22,121689.4695,402,31.0402,{"date":788,"open":789,"high":790,"low":717,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",30.8,31.01,30.6469,-0.6181,-1.98,178580.4695,556,30.657,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",31,31.3,30.86,31.265,0.171,0.55,86100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",30.88,31.18,30.74,31.094,0.491,1.6,127400,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-07-08",30.145,30.603,29.92,0.495,1.64,83300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",30.1,30.37,29.76,30.108,-0.564,-1.84,170400,{"date":833,"open":834,"high":835,"low":738,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",30.48,30.93,30.672,0.432,1.43,65300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",30.71,31.07,29.96,30.24,-0.515,-1.67,191400,{"date":850,"open":789,"high":851,"low":810,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",30.96,30.755,-0.638,-2.03,68500,{"date":857,"open":758,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",31.4,30.58,31.393,0.824,2.7,83500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",30.29,30.605,29.95,30.569,0.549,1.83,69700,{"date":874,"open":875,"high":866,"low":876,"close":877,"change":878,"percent_change":700,"volume":879,"transactions":9,"vwap":877},"2026-06-26",29.87,29.86,30.02,-0.279,184900,{"date":881,"open":790,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",31.02,29.93,30.299,-0.152,-0.5,113300,{"date":889,"open":890,"high":778,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",30.77,30.23,30.451,-0.258,-0.84,191000,{"date":897,"open":636,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",31.16,30.685,30.709,-1.055,-3.32,316600,{"date":905,"open":906,"high":305,"low":426,"close":907,"change":119,"percent_change":514,"volume":908,"transactions":9,"vwap":907},"2026-06-22",32.0099983,31.764,152400,{"date":910,"open":911,"high":364,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",31.7,31.59,31.884,0.859,2.77,107600,{"date":918,"open":344,"high":498,"low":718,"close":919,"change":920,"percent_change":524,"volume":921,"transactions":9,"vwap":919},"2026-06-17",31.025,-0.223,56400,{"date":923,"open":924,"high":530,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",31.74,31.2,31.248,-0.666,-2.09,95000,{"date":931,"open":912,"high":932,"low":912,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",31.98,31.914,1.006,3.25,73900,{"date":938,"open":758,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",31.040001,30.54,30.908,0.112,0.36,40700,{"date":946,"open":947,"high":948,"low":637,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",30.059999,30.828,30.796,0.821,2.74,72100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",30.3,30.7,29.884,29.975,-0.626,-2.05,149100,{"date":963,"open":964,"high":498,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",31.37,29.49,30.601,-0.605,-1.94,767700,{"date":971,"open":344,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",31.61,31.11,31.206,0.381,1.24,87700,{"date":979,"open":932,"high":932,"low":636,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",30.825,-1.847,-5.65,881100,{"date":985,"open":355,"high":293,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",32.15,32.672,-0.46,-1.39,105000,{"date":992,"open":274,"high":274,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",33.014999,33.132,-0.492,-1.46,71000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":86,"volume":1005,"transactions":9,"vwap":1003},"2026-06-02",33.47,33.67,33.4,33.624,0.303,99500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",32.78,33.41,32.76,33.321,0.783,2.41,158000,{"date":1016,"open":1017,"high":1018,"low":354,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",32.41,32.57,32.538,0.639,2,66300,{"date":1024,"open":1025,"high":1026,"low":344,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",31.58,31.989,31.899,0.405,1.29,101200,{"date":1032,"open":417,"high":417,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":990,"transactions":9,"vwap":1034},"2026-05-27",31.24,31.494,-0.156,-0.49,{"date":1038,"open":1039,"high":1040,"low":1039,"close":417,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":417},"2026-05-26",31.47,31.8,0.534,1.72,144700,{"date":1045,"open":1046,"high":478,"low":843,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",31.14,31.116,0.172,0.56,73100,{"date":1052,"open":636,"high":851,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",30.633,30.944,0.108,0.35,29800,{"date":1059,"open":834,"high":808,"low":834,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",30.836,0.557,1.84,139000,{"date":1065,"open":891,"high":717,"low":1066,"close":1067,"change":36,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-19",30.18,30.279,-0.72,84500,{"date":1071,"open":790,"high":790,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",30.17,30.499,-0.319,-1.04,324300,{"date":1078,"open":1079,"high":1033,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",30.81,30.63,30.818,-0.499,-1.59,115800,{"date":1086,"open":1087,"high":964,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-14",30.89,31.317,0.575,1.87,118500,{"date":1093,"open":1094,"high":801,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",30.64,30.329,30.742,0.301,0.99,143800,{"date":1101,"open":1102,"high":706,"low":637,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-12",30.49,30.441,-0.289,-0.94,145100,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",30.44,30.805,30.73,0.297,0.98,110200,{"date":1116,"open":883,"high":1117,"low":883,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",30.45,30.433,0.81,2.73,132300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",29.63,30,29.575,29.623,0.011,0.04,118600,{"date":1132,"open":1133,"high":1124,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",29.02,29.612,0.769,2.67,98300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",28.69,28.92,28.65,28.843,0.447,1.57,61900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-04",28.54,28.57,28.22,28.396,-0.049,-0.17,115000,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-01",28.32,28.56,28.445,0.382,1.36,101600,{"date":1165,"open":1166,"high":1151,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-30",28.21,27.66,28.063,-0.16,-0.57,118200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":618,"volume":1179,"transactions":9,"vwap":1177},"2026-04-29",28.17,28.26,28.049999,28.223,0.024,213500,{"date":1181,"open":1182,"high":1175,"low":1183,"close":1184,"change":148,"percent_change":452,"volume":1185,"transactions":9,"vwap":1184},"2026-04-28",27.94,27.91,28.199,157100,{"date":1187,"open":1158,"high":1188,"low":1166,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-27",28.55,28.549,0.135,0.48,134500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",28.12,28.45,27.92,28.414,0.663,2.39,109500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",27.98,28.056,27.47,27.751,-0.384,-1.36,145700,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-22",27.69,28.14,28.135,0.619,2.25,106300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-21",27.57,27.73,27.45,27.516,-0.056,-0.2,70200,{"date":1229,"open":1221,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-20",27.61,27.34,27.572,-0.008,-0.03,85800,{"date":1237,"open":1223,"high":1238,"low":1239,"close":1240,"change":837,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-17",27.64,27.445,27.58,1.59,91400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":228,"volume":1250,"transactions":9,"vwap":1248},"2026-04-16",27.01,27.16,26.77,27.148,0.209,110800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-15",26.52,26.945,26.51,26.939,0.579,2.2,68200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-14",26.13,26.39,26.11,26.36,0.422,1.63,147900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-13",25.43,25.95,25.39,25.938,0.431,1.69,173200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-10",25.44,25.66,25.4,25.507,0.195,0.77,97300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":942,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-09",25.1,25.33,25.02,25.312,0.44,110100,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-08",25.45,25.08,25.2,0.682,2.78,75600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-07",24.34,24.56,23.97,24.518,0.058,0.24,93400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1055,"percent_change":1293,"volume":1318,"transactions":9,"vwap":1317},"2026-04-06",24.43,24.47,24.35,24.46,99200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-02",23.69,24.36,23.65,24.352,0.162,0.67,82900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-01",24.13,24.31,24.049999,24.19,0.261,1.09,172400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-31",23.37,23.98,23.322,23.929,0.965,4.2,182100,{"date":1347,"open":1348,"high":1348,"low":24,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-30",23.56,22.964,-0.368,-1.58,2449700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":830,"volume":1360,"transactions":9,"vwap":1358},"2026-03-27",23.61,23.67,23.24,23.332,-0.438,4064100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":248,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-26",24.17,24.27,23.77,-2.78,3917000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1201,"transactions":9,"vwap":1373},"2026-03-25",24.6,24.64,24.39,24.45,0.141,0.58,{"date":1377,"open":1378,"high":1373,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-24",24.38,24.22,24.309,-0.186,-0.76,273800,{"date":1385,"open":1386,"high":1387,"low":1378,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",24.67,24.78,24.495,0.364,1.51,108300,{"date":1393,"open":1394,"high":1394,"low":1340,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",24.5,24.131,-0.547,-2.22,2241500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":609,"volume":1406,"transactions":9,"vwap":1404},"2026-03-19",24.3,24.76,24.28,24.678,-0.015,207900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",24.97,25.062,24.69,24.693,-0.315,-1.26,81000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-17",24.99,25.12,24.93,25.0079994,0.049,0.2,86400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-16",24.96,25.21,24.905,24.959,0.344,1.4,91700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-13",25.049999,25.18,24.58,24.615,-0.333,-1.33,683600,{"date":1444,"open":1445,"high":1445,"low":1420,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-12",25.22,24.948,-0.437,-1.72,125000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-11",25.455,25.575,25.23,25.385,0.094,0.37,105700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-10",25.27,25.51,25.205,25.291,-0.003,-0.01,87300,{"date":1469,"open":1371,"high":1470,"low":1471,"close":1472,"change":837,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-09",25.35,24.61,25.294,1.74,131800,{"date":1476,"open":1477,"high":1437,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-06",24.92,24.8,24.862,-0.441,-1.74,208400,{"date":1484,"open":1485,"high":1282,"low":1409,"close":1486,"change":618,"percent_change":943,"volume":1487,"transactions":9,"vwap":1486},"2026-03-05",25.17,25.303,151500,{"date":1489,"open":1298,"high":1490,"low":1420,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-04",25.34,25.213,0.341,1.37,83900,{"date":1496,"open":1370,"high":1427,"low":1497,"close":1498,"change":268,"percent_change":431,"volume":1499,"transactions":9,"vwap":1498},"2026-03-03",24.44,24.872,772300,{"date":1501,"open":1502,"high":1428,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-02",24.57,25.142,0.254,1.02,162400,{"date":1508,"open":1291,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",25.16,24.87,24.888,-0.569,-2.24,723100,{"date":1516,"open":1517,"high":1517,"low":1445,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-26",25.87,25.457,-0.485,-1.87,189900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1144,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",25.665,26.01,25.64,25.942,1.75,121500,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1162,"volume":1536,"transactions":9,"vwap":1534},"2026-02-24",25.07,25.67,25.495,0.342,242400,{"date":1538,"open":1297,"high":1539,"low":1298,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-23",25.5,25.153,-0.357,-1.4,120800,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1462,"change":1284,"percent_change":1285,"volume":1548,"transactions":9,"vwap":1462},"2026-02-20",25.175,25.59,107300,{"date":1550,"open":1551,"high":1552,"low":1428,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-19",25.3,25.443,25.315,-0.164,-0.64,83000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1335,"volume":1564,"transactions":9,"vwap":1562},"2026-02-18",25.32,25.72,25.29,25.479,0.274,165400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1463,"change":1570,"percent_change":804,"volume":1571,"transactions":9,"vwap":1463},"2026-02-17",24.83,25.378,24.79,0.137,309300,{"date":1573,"open":1551,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-13",25.335,25.01,25.068001,-0.168,-0.67,259800,{"date":1581,"open":1582,"high":1582,"low":1454,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-12",25.99,25.236,-0.709,-2.73,249000,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-11",26.21,25.76,25.945,0.076,0.29,45200,{"date":1596,"open":1597,"high":1262,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-10",26,25.869,-0.169,-0.65,124400,{"date":1603,"open":1604,"high":1262,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":952,"transactions":9,"vwap":1605},"2026-02-09",25.69,26.038,0.416,1.62,{"date":1609,"open":1436,"high":1604,"low":1436,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-06",25.622,1.028,4.18,76900,{"date":1615,"open":1418,"high":1436,"low":1616,"close":1617,"change":1480,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-05",24.51,24.594,-1.76,790200,{"date":1621,"open":1280,"high":1280,"low":1622,"close":1623,"change":1624,"percent_change":830,"volume":1625,"transactions":9,"vwap":1623},"2026-02-04",24.7,25.035,-0.468,1653000,{"date":1627,"open":1628,"high":1628,"low":1428,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-03",25.98,25.503,-0.575,-2.2,876500,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-02",25.96,26.23,26.077999,0.109,0.42,90800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":711,"volume":1648,"transactions":9,"vwap":1646},"2026-01-30",26.125,26.27,25.835,25.969,-0.336,114800,{"date":1650,"open":1651,"high":1652,"low":1533,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-29",26.28,26.32,26.305,-0.539,-2.01,225600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-28",26.865,26.9,26.665,26.844,0.183,0.69,105100,{"date":1667,"open":1668,"high":1669,"low":1255,"close":1670,"change":1671,"percent_change":838,"volume":1672,"transactions":9,"vwap":1670},"2026-01-27",26.59,26.79,26.661,0.375,80800,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-26",26.17,26.38,26.286,0.219,0.84,123500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1325,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-23",25.86,26.15,25.79,26.066999,0.63,113200,{"date":1690,"open":1525,"high":1525,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-22",25.83,25.905,0.16,0.62,114100,{"date":1697,"open":1698,"high":1272,"low":1282,"close":1699,"change":1563,"percent_change":572,"volume":1700,"transactions":9,"vwap":1699},"2026-01-21",25.54,25.745,283000,{"date":1702,"open":1703,"high":1704,"low":1271,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-20",25.75,25.88,25.471,-0.813,-3.09,886600,{"date":1710,"open":1652,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-16",26.385,26.265,26.284,0.046,0.18,83200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-15",26.46,26.54,26.238,0.117,0.45,94400,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-14",26.259,25.85,26.121,-0.383,-1.45,579500,{"date":1734,"open":1253,"high":1735,"low":1736,"close":1737,"change":609,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-13",26.67,26.41,26.504,-0.23,97000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-12",26.495,26.69,26.445,26.564,0.091,0.34,142600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-09",26.25,26.53,26.175,26.473,0.266,1.01,104300,{"date":1759,"open":1760,"high":1255,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-08",26.5,26.07,26.207,-0.396,-1.49,596700,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1466,"volume":1772,"transactions":9,"vwap":1770},"2026-01-07",26.548,26.8,26.603,-0.002,104500,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-06",26.47,26.64,26.605,0.194,0.73,119300,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-05",26.62,26.335,26.411,-0.035,-0.13,97400,{"date":1790,"open":1791,"high":1660,"low":1652,"close":1792,"change":1793,"percent_change":21,"volume":1794,"transactions":9,"vwap":1792},"2026-01-02",26.88,26.446,-0.026,169800,{"date":1796,"open":1797,"high":1743,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-31",26.68,26.472,-0.221,-0.83,64600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1738,"volume":1809,"transactions":9,"vwap":1807},"2025-12-30",26.72,26.84,26.691,26.693,-0.061,108800,{"date":1811,"open":1743,"high":1812,"low":1776,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-29",26.78,26.754,-0.141,-0.52,62700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1422,"percent_change":1715,"volume":1822,"transactions":9,"vwap":1821},"2025-12-26",26.96,27,26.895,113100,{"date":1824,"open":1247,"high":1825,"low":1247,"close":1826,"change":70,"percent_change":442,"volume":1827,"transactions":9,"vwap":1826},"2025-12-24",26.89,26.846,48800,{"date":1829,"open":1830,"high":1769,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-23",26.589,26.588,26.776,0.252,0.95,108200,{"date":1837,"open":1253,"high":1720,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-22",26.49,26.524,0.114,0.43,38100,{"date":1844,"open":1751,"high":1845,"low":1846,"close":1736,"change":1847,"percent_change":1848,"volume":1137,"transactions":9,"vwap":1736},"2025-12-19",26.44,26.24,0.504,1.95,{"date":1850,"open":1851,"high":1852,"low":1703,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-18",25.77,26.059999,25.906,0.359,1.41,102600,{"date":1858,"open":1525,"high":1525,"low":1859,"close":1859,"change":1860,"percent_change":1397,"volume":1861,"transactions":9,"vwap":1859},"2025-12-17",25.547,-0.581,162600,{"date":1863,"open":1864,"high":1675,"low":1728,"close":1865,"change":1866,"percent_change":1457,"volume":1867,"transactions":9,"vwap":1865},"2025-12-16",26.049999,26.128,0.097,126900,{"date":1869,"open":1870,"high":1636,"low":1525,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-15",26.2,26.031,-0.267,-1.02,288800,{"date":1876,"open":1877,"high":1877,"low":1589,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-12",26.765,26.298,-0.775,-2.86,207400,{"date":1883,"open":1884,"high":1885,"low":1804,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-11",26.818,27.129,27.073,-0.165,-0.61,57400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-10",27.09,27.28,27.035,27.238,0.022,0.08,54300,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1593,"volume":1905,"transactions":9,"vwap":1903},"2025-12-09",27.18,27.25,27.216,0.078,32800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-08",27.12,27.268,27.049999,27.138,0.224,0.83,40200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1570,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-05",26.903,26.92,26.87,26.914,0.51,50200,{"date":1924,"open":1925,"high":1769,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-04",26.63,26.777,0.085,0.32,46300,{"date":1931,"open":1932,"high":1933,"low":1255,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-03",26.559,26.75,26.692,-0.098,-0.37,57000,{"date":1939,"open":1940,"high":1825,"low":1940,"close":1669,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1669},"2025-12-02",26.66,0.235,0.88,28600,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-01",26.33,26.61,26.555,0.035,0.13,56000,{"date":1953,"open":1676,"high":1253,"low":1676,"close":1253,"change":618,"percent_change":1747,"volume":1954,"transactions":9,"vwap":1253},"2025-11-28",21700,{"date":1956,"open":1957,"high":1720,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-26",26.263,26.43,0.339,1.3,33600,{"date":1963,"open":1533,"high":1964,"low":1533,"close":1965,"change":1233,"percent_change":1234,"volume":1966,"transactions":9,"vwap":1965},"2025-11-25",26.1,26.091,42800,{"date":1968,"open":1526,"high":1684,"low":1526,"close":1969,"change":1970,"percent_change":1971,"volume":1022,"transactions":9,"vwap":1969},"2025-11-24",26.099001,0.666,2.62,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":772,"volume":1978,"transactions":9,"vwap":1976},"2025-11-21",25.11,25.82,25.433,-0.047,1850400,{"date":1980,"open":1981,"high":1812,"low":1280,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-20",26.74,25.48,-0.642,-2.46,646300,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-19",26.18,25.92,26.122,0.213,0.82,86600,{"date":1995,"open":1996,"high":1262,"low":1997,"close":1998,"change":1999,"percent_change":134,"volume":2000,"transactions":9,"vwap":1998},"2025-11-18",25.84,25.812,25.909,-0.397,351500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":996,"volume":2008,"transactions":9,"vwap":2006},"2025-11-17",26.478,26.6,26.14,26.306,-0.389,129200,{"date":2010,"open":2011,"high":1825,"low":2011,"close":2012,"change":2013,"percent_change":1779,"volume":2014,"transactions":9,"vwap":2012},"2025-11-14",26.526,26.695,0.193,49100,{"date":2016,"open":2017,"high":2017,"low":1736,"close":2018,"change":2019,"percent_change":2020,"volume":879,"transactions":9,"vwap":2018},"2025-11-13",27.030001,26.502,-0.635,-2.34,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-12",27.15,26.961,27.137,0.056,0.21,28300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-11",27.1,27.22,26.947,27.080999,-0.212,-0.78,88200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":197,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-10",27.19,27.293,26.94,2.79,56900,{"date":2046,"open":2047,"high":2048,"low":1525,"close":2048,"change":2049,"percent_change":514,"volume":2050,"transactions":9,"vwap":2048},"2025-11-07",26.218,26.553,-0.102,268700,{"date":2052,"open":2017,"high":2017,"low":2053,"close":2054,"change":1396,"percent_change":1655,"volume":2055,"transactions":9,"vwap":2054},"2025-11-06",26.57,26.655,427400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":544,"volume":1424,"transactions":9,"vwap":2060},"2025-11-05",27.33,27.48,27.202,-0.025,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-04",27.49,27.53,27.21,27.227,-0.615,-2.21,284000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":70,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-03",27.97,27.99,27.842,0.25,36200,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":155,"volume":2083,"transactions":9,"vwap":2081},"2025-10-31",28.15,27.772,-0.066,5400,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-30",28.039,27.79,27.838,-0.381,-1.35,46400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-29",28.28,28.329,28.2,28.219,0.27,0.97,13700,{"date":2102,"open":2103,"high":1176,"low":1230,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-28",27.68,27.949,0.456,1.66,23000,{"date":2109,"open":2110,"high":2111,"low":2058,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-27",27.399,27.493,0.543,2.01,3800,{"date":2116,"open":1825,"high":2117,"low":1805,"close":2118,"change":2119,"percent_change":813,"volume":2120,"transactions":9,"vwap":2118},"2025-10-24",26.998,26.95,0.425,5500,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":1755,"percent_change":1756,"volume":2125,"transactions":9,"vwap":2124},"2025-10-23",26.48,26.525,3200,{"date":2127,"open":2128,"high":1946,"low":1597,"close":1727,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1727},"2025-10-22",26.31,-0.241,-0.91,60200,{"date":2133,"open":1958,"high":2134,"low":1958,"close":1760,"change":2061,"percent_change":544,"volume":2135,"transactions":9,"vwap":1760},"2025-10-21",26.58,4500,{"date":2137,"open":2138,"high":1776,"low":2124,"close":2124,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2124},"2025-10-20",26.639,0.293,1.12,6300,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-17",25.965,26.26,26.232,0.103,0.39,3600,{"date":2151,"open":2152,"high":2152,"low":1525,"close":2153,"change":2154,"percent_change":1423,"volume":2155,"transactions":9,"vwap":2153},"2025-10-16",26.37,26.129,0.053,5700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-15",26.29,26.3,25.89,26.076,0.166,0.64,8600,{"date":2166,"open":1989,"high":1262,"low":1683,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-14",25.91,-0.412,-1.57,98400,{"date":2172,"open":2173,"high":1676,"low":1652,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-13",26.34,26.322,0.626,2.44,22900,{"date":2179,"open":1805,"high":1805,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-10",25.696,-1.036,-3.88,344900,{"date":2185,"open":2186,"high":2186,"low":1735,"close":2187,"change":2188,"percent_change":119,"volume":2189,"transactions":9,"vwap":2187},"2025-10-09",26.81,26.732,-0.031,2100,{"date":2191,"open":1776,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":640,"volume":2195,"transactions":9,"vwap":2192},"2025-10-08",26.763,26.635,0.368,500,{"date":2197,"open":1925,"high":2198,"low":1651,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-07",26.65,26.395,-0.118,-0.45,8200,{"date":2204,"open":1760,"high":1783,"low":1760,"close":2205,"change":2206,"percent_change":1375,"volume":2207,"transactions":9,"vwap":2205},"2025-10-06",26.513,0.152,11600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":99,"volume":2215,"transactions":9,"vwap":2213},"2025-10-03",26.42,26.535,26.254,26.361,-0.078,6200,{"date":2217,"open":2218,"high":2218,"low":1676,"close":2219,"change":2220,"percent_change":1293,"volume":2221,"transactions":9,"vwap":2219},"2025-10-02",26.544,26.439,0.115,8300,{"date":2223,"open":1636,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":2227,"volume":2164,"transactions":9,"vwap":2224},"2025-10-01",26.324,26.22,0.186,0.71,{"date":2229,"open":1264,"high":2230,"low":1264,"close":2230,"change":2231,"percent_change":1942,"volume":2195,"transactions":9,"vwap":2230},"2025-09-30",26.138,0.227,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":1840,"percent_change":1293,"volume":2237,"transactions":9,"vwap":2236},"2025-09-29",26.02,26.08,25.911,2700,{"date":2239,"open":1281,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2076,"volume":2149,"transactions":9,"vwap":2242},"2025-09-26",25.81,25.61,25.797,0.065,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":503,"volume":2251,"transactions":9,"vwap":2249},"2025-09-25",25.71,25.765,25.7,25.732,0.005,42700,{"date":2253,"open":1685,"high":1685,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-24",25.65,25.727,-0.136,-0.53,33900,{"date":2260,"open":1525,"high":1525,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-23",25.829,25.863,-0.301,-1.15,6500,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2125,"transactions":9,"vwap":2269},"2025-09-22",25.74,26.164,0.453,1.76,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":1756,"volume":2278,"transactions":9,"vwap":2275},"2025-09-19",25.55,25.711,25.53,0.256,5100,{"date":2280,"open":2281,"high":2282,"low":2281,"close":1452,"change":420,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1452},"2025-09-18",25.38,25.47,1.31,15500,{"date":2286,"open":2287,"high":2288,"low":1409,"close":2288,"change":119,"percent_change":104,"volume":2289,"transactions":9,"vwap":2288},"2025-09-17",25.09,25.125,9600,{"date":2291,"open":2281,"high":2281,"low":2292,"close":2292,"change":2293,"percent_change":104,"volume":2294,"transactions":9,"vwap":2292},"2025-09-16",25.245,-0.123,16800,{"date":2296,"open":1454,"high":1282,"low":1428,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-15",25.368,0.181,0.72,9000,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-12",25.14,25.24,25.187,0.1,0.4,10600,{"date":2310,"open":1419,"high":1509,"low":2311,"close":2312,"change":2313,"percent_change":2076,"volume":2314,"transactions":9,"vwap":2312},"2025-09-11",25.042,25.087,0.063,8700,{"date":2316,"open":2287,"high":2303,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-10",24.95,25.024,0.419,1.7,7700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":-6,"volume":2329,"transactions":9,"vwap":2327},"2025-09-09",24.59,24.63,24.481,24.605,-0.001,4900,{"date":2331,"open":1411,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":1285,"volume":2335,"transactions":9,"vwap":2333},"2025-09-08",24.71,24.606,0.189,20700,{"date":2337,"open":1315,"high":1315,"low":1401,"close":2338,"change":2339,"percent_change":268,"volume":2340,"transactions":9,"vwap":2338},"2025-09-05",24.417,-0.065,9400,{"date":2342,"open":1403,"high":2343,"low":2344,"close":2343,"change":2345,"percent_change":2163,"volume":2346,"transactions":9,"vwap":2343},"2025-09-04",24.482,24.25,0.156,30200,{"date":2348,"open":1403,"high":1372,"low":1379,"close":2349,"change":2350,"percent_change":2299,"volume":2351,"transactions":9,"vwap":2349},"2025-09-03",24.326,0.174,11400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2355},"2025-09-02",23.993,24.152,23.88,-0.211,-0.87,237300,{"date":2361,"open":2362,"high":1497,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-29",24.4,24.311,24.363,-0.472,-1.9,38900,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":1992,"volume":2373,"transactions":9,"vwap":2371},"2025-08-28",24.66,24.835,0.201,400,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-27",24.52,24.65,24.634,0.121,0.49,2400,{"date":2383,"open":2384,"high":2385,"low":1322,"close":2385,"change":2386,"percent_change":219,"volume":2387,"transactions":9,"vwap":2385},"2025-08-26",24.409,24.513,0.129,1500,{"date":2389,"open":1378,"high":1616,"low":1378,"close":2390,"change":2328,"percent_change":-6,"volume":2391,"transactions":9,"vwap":2390},"2025-08-25",24.384,1100,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2373,"transactions":9,"vwap":2395},"2025-08-22",24.059999,24.385,0.323,1.34,{"date":177,"open":2399,"high":2399,"low":2400,"close":2400,"change":2401,"percent_change":388,"volume":2373,"transactions":9,"vwap":2400},24.15,24.062,-0.088]