[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMOD":3,"homepage-market-summary":29,"stock-historical-GMOD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMOD","2026-10-02",{"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},"GMO Dynamic Allocation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.496,0.1361,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},27.44,27.37,27.53,27.355,0.085,0.31,3523.218277,28.25,24.789,16166.748792889344,76.6,244,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},16167,3944686.705465,10.18,"2025-10-14",[179,182,192,201,211,220,230,239,247,256,266,277,286,293,302,312,323,332,342,351,362,370,379,389,397,407,414,422,429,437,445,454,462,471,480,488,495,504,511,519,528,537,544,553,562,568,576,584,594,601,610,620,630,640,648,655,665,670,678,687,695,701,709,713,720,726,730,735,742,747,752,759,767,773,779,784,791,797,803,809,815,820,826,832,838,842,849,855,860,865,870,877,883,889,896,903,908,915,919,923,928,933,936,941,948,954,961,965,971,978,985,991,998,1005,1010,1018,1024,1031,1039,1046,1051,1057,1063,1070,1078,1087,1093,1101,1107,1115,1123,1132,1141,1147,1154,1160,1167,1174,1180,1187,1194,1201,1208,1215,1222,1228,1234,1242,1248,1254,1259,1264,1270,1273,1280,1288,1292,1296,1302,1309,1315,1322,1328,1332,1337,1344,1350,1354,1359,1365,1371,1376,1381,1386,1393,1398,1406,1413,1419,1423,1425,1428,1434,1438,1443,1447,1452,1458,1466,1471,1476,1482,1487,1489,1493,1497,1506,1513,1520,1526,1532,1536,1540,1545,1552,1558,1563,1568,1574,1577,1584,1591,1596,1600,1607,1615,1624,1631,1638,1644,1650,1656,1663,1669,1674,1680,1687,1692,1695,1702,1706,1712,1718,1724,1730,1734,1737,1742,1748,1754,1761,1768,1774,1778],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},58,27.4765,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",27.29,27.36,27.2699,0.015,0.05,5299.3452,53,27.3256,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",27.495,27.34,-0.115,-0.42,18959.9959,157,27.4389,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",27.51,27.39,27.455,-0.0669,-0.24,16351.5269,76,27.4672,{"date":212,"open":213,"high":213,"low":203,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",27.6232,27.5219,-0.1561,-0.56,9943.1998,62,27.5722,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",27.52,27.7,27.678,0.158,0.57,20722.974,104,27.6157,{"date":231,"open":232,"high":233,"low":222,"close":222,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",27.58,27.59,-0.088,-0.32,7718.4763,39,27.5754,{"date":240,"open":223,"high":223,"low":233,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",27.608,-0.262,-0.94,10616.5122,67,27.6251,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":180,"vwap":255},"2026-09-22",27.97,27.805,27.87,0.0111,0.04,12661.658,27.8566,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",27.78,27.88,27.8589,0.1973,0.71,15014.1164,68,27.857,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",27.67,27.69,27.595,27.6616,-0.1325,-0.48,22294.1922,119,27.645,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":136,"volume":283,"transactions":284,"vwap":285},"2026-09-17",27.83,27.76,27.7941,0.1819,16274.2472,79,27.7967,{"date":287,"open":288,"high":279,"low":289,"close":289,"change":290,"percent_change":197,"volume":291,"transactions":218,"vwap":292},"2026-09-16",27.79,27.6122,-0.1155,4520.8072,27.7478,{"date":294,"open":295,"high":280,"low":296,"close":297,"change":298,"percent_change":235,"volume":299,"transactions":300,"vwap":301},"2026-09-15",27.73,27.6901,27.7277,-0.0886,1600.2472,38,27.7274,{"date":303,"open":258,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",27.895,27.74,27.8163,-0.0808,-0.29,39679.9752,216,27.835,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",27.91,27.9399,27.8701,27.8971,0.1321,0.48,4462.3178,85,27.901,{"date":324,"open":279,"high":279,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",27.7506,27.765,-0.185,-0.66,3449.683184,59,27.7892,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",28.08,27.9499,27.95,-0.1283,-0.46,12176.6748,73,28.0107,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",28.15,28.0783,-0.1017,-0.36,3687.5252,63,28.1096,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",28.19,28.23,28.1637,28.18,-0.035,-0.12,7324.7677,54,28.2061,{"date":363,"open":353,"high":24,"low":353,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",28.215,0.172,0.61,5187.6927,55,28.2304,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":126,"volume":376,"transactions":377,"vwap":378},"2026-09-02",28,28.05,28.043,0.113,5814.7697,51,28.0247,{"date":380,"open":372,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",28.04,27.9116,27.93,-0.0913,-0.33,8859.2937,84,27.9471,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":235,"volume":395,"transactions":349,"vwap":396},"2026-08-31",28.07,28.01,28.0213,-0.0887,6750.6657,28.0388,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",28.2,28.0799,28.11,-0.04,-0.14,4223.844587,92,28.137,{"date":408,"open":409,"high":356,"low":410,"close":344,"change":111,"percent_change":402,"volume":411,"transactions":412,"vwap":413},"2026-08-27",28.14,28.1118,5560.2029,47,28.1619,{"date":415,"open":353,"high":353,"low":416,"close":417,"change":418,"percent_change":358,"volume":419,"transactions":420,"vwap":421},"2026-08-26",28.1438,28.16,-0.0348,9054.558,117,28.171,{"date":423,"open":401,"high":424,"low":401,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":190,"vwap":428},"2026-08-25",28.1948,0.1248,0.44,6607.7423,28.1388,{"date":430,"open":431,"high":431,"low":381,"close":391,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",28.1,-0.032,-0.11,18381.8713,81,28.069,{"date":438,"open":334,"high":439,"low":334,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":377,"vwap":444},"2026-08-21",28.12,28.102,0.142,0.51,2358.739,28.0904,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":218,"vwap":453},"2026-08-20",28.0405,28.045,27.96,-0.0828,-0.3,7454.8047,28.0061,{"date":455,"open":448,"high":456,"low":457,"close":458,"change":459,"percent_change":126,"volume":460,"transactions":435,"vwap":461},"2026-08-19",28.0999,28.025,28.0428,0.1128,12137.8252,28.0416,{"date":463,"open":464,"high":464,"low":465,"close":383,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",27.98,27.92,-0.1029,-0.37,12044.6814,71,27.9445,{"date":472,"open":473,"high":473,"low":392,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",28.13,28.0329,-0.0714,-0.25,13784.5554,75,28.053,{"date":481,"open":344,"high":344,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",28.1043,-0.0357,-0.13,4793.6554,49,28.1413,{"date":489,"open":490,"high":490,"low":401,"close":409,"change":21,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",28.21,0.3,8306.4064,66,28.1427,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":469,"vwap":503},"2026-08-12",28.09,28.03,28.055,0.045,0.16,12974.3844,28.0598,{"date":505,"open":439,"high":439,"low":249,"close":392,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",0.0299,0.11,11000.1894,121,28.0034,{"date":512,"open":372,"high":498,"low":464,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",27.9801,-0.0484,-0.17,9259.51503,88,27.9971,{"date":520,"open":521,"high":522,"low":372,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":493,"vwap":527},"2026-08-07",28.005,28.0538,28.0285,0.1285,0.46,4480.3842,28.0149,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":111,"percent_change":402,"volume":534,"transactions":535,"vwap":536},"2026-08-06",27.9438,27.945,27.86,27.9,14843.8712,208,27.8989,{"date":538,"open":539,"high":539,"low":259,"close":314,"change":540,"percent_change":541,"volume":542,"transactions":245,"vwap":543},"2026-08-05",27.965,0.0088,0.03,7796.0035,27.9237,{"date":545,"open":546,"high":314,"low":279,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",27.84,27.9012,0.2248,0.81,6060.6915,60,27.8642,{"date":554,"open":555,"high":269,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":218,"vwap":561},"2026-08-03",27.655,27.63,27.6764,0.1191,0.43,6386.1085,27.6545,{"date":563,"open":205,"high":564,"low":205,"close":564,"change":565,"percent_change":402,"volume":566,"transactions":567,"vwap":203},"2026-07-31",27.5573,-0.0123,4176.8625,46,{"date":569,"open":570,"high":232,"low":17,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":284,"vwap":575},"2026-07-30",27.5,27.5696,0.2641,0.97,14678.994,27.5169,{"date":577,"open":185,"high":203,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":405,"vwap":583},"2026-07-29",27.3,27.3055,-0.1593,-0.58,8650.0786,27.349,{"date":585,"open":586,"high":222,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",27.485,27.46,27.4648,0.0767,0.28,6554.7096,57,27.4833,{"date":595,"open":570,"high":570,"low":596,"close":597,"change":598,"percent_change":146,"volume":599,"transactions":245,"vwap":600},"2026-07-27",27.345,27.3881,0.1043,10380.3878,27.3951,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":435,"vwap":609},"2026-07-24",27.265,27.35,27.2838,0.0788,0.29,1912.3061,27.2919,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",27.2583,27.18,27.205,-0.1602,-0.59,6599.5887,69,27.218,{"date":621,"open":622,"high":623,"low":185,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",27.41,27.42,27.3652,-0.0233,-0.09,17953.4207,101,27.4067,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",27.315,27.3999,27.3885,0.1571,0.58,7888.5337,44,27.3734,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":451,"volume":646,"transactions":209,"vwap":647},"2026-07-20",27.21,27.32,27.2314,-0.0811,5703.6127,27.2824,{"date":649,"open":184,"high":18,"low":650,"close":651,"change":652,"percent_change":467,"volume":653,"transactions":493,"vwap":654},"2026-07-17",27.23,27.3125,-0.1021,8066.4497,27.3287,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-16",27.4,27.47,27.4146,-0.0554,-0.2,8522.022287,106,27.4312,{"date":666,"open":667,"high":667,"low":622,"close":658,"change":188,"percent_change":668,"volume":669,"transactions":330,"vwap":588},"2026-07-15",27.54,0.18,11907.4201,{"date":671,"open":672,"high":673,"low":657,"close":623,"change":674,"percent_change":146,"volume":675,"transactions":676,"vwap":677},"2026-07-14",27.43,27.48,0.1033,31848.5761,149,27.4232,{"date":679,"open":680,"high":586,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":493,"vwap":686},"2026-07-13",27.4043,27.3153,27.3167,-0.1643,-0.6,7239.8261,27.3616,{"date":688,"open":672,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-10",27.49,27.419,27.481,0.101,0.37,14300,{"date":696,"open":185,"high":672,"low":185,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-09",27.38,0.098,0.36,2900,{"date":702,"open":703,"high":578,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",27.245,27.17,27.282,-0.128,-0.47,3300,{"date":710,"open":232,"high":232,"low":657,"close":622,"change":711,"percent_change":216,"volume":712,"transactions":9,"vwap":622},"2026-07-07",-0.155,23300,{"date":714,"open":715,"high":715,"low":203,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-06",27.61,27.565,0.171,0.62,30400,{"date":721,"open":658,"high":658,"low":643,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",27.394,0.094,0.34,20300,{"date":727,"open":18,"high":204,"low":184,"close":578,"change":728,"percent_change":729,"volume":719,"transactions":9,"vwap":578},"2026-07-01",-0.07,-0.26,{"date":731,"open":604,"high":657,"low":604,"close":18,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":18},"2026-06-30",-0.117,-0.43,13900,{"date":736,"open":737,"high":737,"low":697,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-29",27.56,27.487,0.047,0.17,24500,{"date":743,"open":604,"high":658,"low":604,"close":17,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":17},"2026-06-26",0.054,0.2,31200,{"date":748,"open":570,"high":222,"low":749,"close":749,"change":750,"percent_change":590,"volume":751,"transactions":9,"vwap":749},"2026-06-25",27.386,0.076,29100,{"date":753,"open":604,"high":604,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-24",27.26,27.31,0.051,0.19,7300,{"date":760,"open":754,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-23",27.295,27.24,27.259,-0.242,-0.88,5800,{"date":768,"open":556,"high":556,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-22",27.501,-0.059,-0.21,11000,{"date":774,"open":737,"high":775,"low":19,"close":737,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":737},"2026-06-18",27.6,0.15,0.55,30300,{"date":780,"open":269,"high":295,"low":622,"close":622,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":622},"2026-06-17",-0.221,-0.8,4100,{"date":785,"open":268,"high":786,"low":715,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-16",27.675,27.631,-0.045,-0.16,10500,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":501,"percent_change":636,"volume":796,"transactions":9,"vwap":795},"2026-06-15",27.72,27.66,27.676,8800,{"date":798,"open":587,"high":799,"low":17,"close":800,"change":801,"percent_change":740,"volume":802,"transactions":9,"vwap":800},"2026-06-12",27.55,27.516,0.046,2400,{"date":804,"open":642,"high":658,"low":805,"close":658,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":658},"2026-06-11",27.12,0.417,1.54,5900,{"date":810,"open":184,"high":184,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",27.052999,-0.193,-0.71,4200,{"date":816,"open":622,"high":622,"low":817,"close":818,"change":756,"percent_change":757,"volume":819,"transactions":9,"vwap":818},"2026-06-09",27.059999,27.246,2000,{"date":821,"open":822,"high":195,"low":823,"close":823,"change":824,"percent_change":151,"volume":825,"transactions":9,"vwap":823},"2026-06-08",27.33,27.195,0.095,13700,{"date":827,"open":658,"high":658,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-05",27.1,-0.493,-1.79,4700,{"date":833,"open":834,"high":715,"low":222,"close":835,"change":836,"percent_change":724,"volume":837,"transactions":9,"vwap":835},"2026-06-04",27.579,27.593,0.093,5000,{"date":839,"open":667,"high":667,"low":689,"close":570,"change":840,"percent_change":841,"volume":831,"transactions":9,"vwap":570},"2026-06-03",-0.104,-0.38,{"date":843,"open":799,"high":556,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-02",27.543,27.604,0.064,0.23,15700,{"date":850,"open":851,"high":799,"low":851,"close":667,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":667},"2026-06-01",27.452,-0.008,-0.03,2200,{"date":856,"open":737,"high":233,"low":857,"close":857,"change":858,"percent_change":188,"volume":859,"transactions":9,"vwap":857},"2026-05-29",27.548,0.013,14500,{"date":861,"open":604,"high":862,"low":604,"close":863,"change":801,"percent_change":740,"volume":864,"transactions":9,"vwap":863},"2026-05-28",27.545,27.535,6500,{"date":866,"open":667,"high":667,"low":867,"close":868,"change":869,"percent_change":253,"volume":802,"transactions":9,"vwap":868},"2026-05-27",27.465,27.489,0.011,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":700,"transactions":9,"vwap":874},"2026-05-26",27.57,27.435,27.478,0.218,0.8,{"date":878,"open":879,"high":879,"low":880,"close":754,"change":881,"percent_change":668,"volume":882,"transactions":9,"vwap":754},"2026-05-22",27.28,27.255,0.049,600,{"date":884,"open":885,"high":650,"low":886,"close":887,"change":188,"percent_change":668,"volume":888,"transactions":9,"vwap":887},"2026-05-21",27.08,27.07,27.211,1700,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":131,"volume":895,"transactions":9,"vwap":892},"2026-05-20",27.049999,27.161,27.040001,0.211,700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":196,"percent_change":197,"volume":902,"transactions":9,"vwap":901},"2026-05-19",26.94,26.98,26.905,26.95,12000,{"date":904,"open":885,"high":885,"low":899,"close":905,"change":906,"percent_change":745,"volume":907,"transactions":9,"vwap":905},"2026-05-18",27.065001,0.055,10600,{"date":909,"open":910,"high":885,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-15",27,27.01,-0.275,-1.01,10700,{"date":916,"open":650,"high":822,"low":650,"close":917,"change":906,"percent_change":745,"volume":918,"transactions":9,"vwap":917},"2026-05-14",27.285,9300,{"date":920,"open":613,"high":762,"low":613,"close":650,"change":921,"percent_change":607,"volume":922,"transactions":9,"vwap":650},"2026-05-13",0.078,3400,{"date":924,"open":805,"high":925,"low":905,"close":925,"change":926,"percent_change":347,"volume":927,"transactions":9,"vwap":925},"2026-05-12",27.152,-0.098,4300,{"date":929,"open":642,"high":643,"low":642,"close":930,"change":931,"percent_change":308,"volume":932,"transactions":9,"vwap":930},"2026-05-11",27.25,-0.08,14100,{"date":934,"open":930,"high":822,"low":930,"close":822,"change":935,"percent_change":226,"volume":932,"transactions":9,"vwap":822},"2026-05-08",0.155,{"date":937,"open":203,"high":203,"low":938,"close":938,"change":939,"percent_change":940,"volume":902,"transactions":9,"vwap":938},"2026-05-07",27.175,-0.201,-0.73,{"date":942,"open":879,"high":943,"low":879,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-06",27.389,27.376,0.337,1.25,3700,{"date":949,"open":911,"high":886,"low":911,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-05",27.039,0.187,0.7,4900,{"date":955,"open":910,"high":910,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-04",26.84,26.852,-0.188,-0.7,36400,{"date":962,"open":886,"high":828,"low":963,"close":893,"change":357,"percent_change":484,"volume":964,"transactions":9,"vwap":893},"2026-05-01",27.030001,21400,{"date":966,"open":967,"high":885,"low":967,"close":968,"change":724,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-30",26.81,27.075001,1.27,9700,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":733,"volume":977,"transactions":9,"vwap":975},"2026-04-29",26.789,26.82,26.735,-0.116,5400,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-28",26.96,26.851,-0.062,-0.23,1900,{"date":986,"open":901,"high":899,"low":987,"close":988,"change":989,"percent_change":728,"volume":990,"transactions":9,"vwap":988},"2026-04-27",26.88,26.913,-0.019,18400,{"date":992,"open":993,"high":901,"low":994,"close":995,"change":996,"percent_change":757,"volume":997,"transactions":9,"vwap":995},"2026-04-24",26.92,26.893,26.932,0.052,15400,{"date":999,"open":1000,"high":1000,"low":1001,"close":987,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":987},"2026-04-23",26.93,26.79,-0.041,-0.15,3600,{"date":1006,"open":898,"high":980,"low":1007,"close":1008,"change":750,"percent_change":590,"volume":1009,"transactions":9,"vwap":1008},"2026-04-22",26.915,26.921,12800,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-21",27.055,26.835,26.845,-0.226,-0.83,7900,{"date":1019,"open":886,"high":828,"low":891,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-20",27.070999,-0.077,-0.28,9100,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":88,"volume":1030,"transactions":9,"vwap":1028},"2026-04-17",27.09,27.185,27.148,0.273,5600,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-16",27.02,26.85,26.875,0.001,0,14400,{"date":1040,"open":956,"high":1041,"low":956,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-15",26.89,26.874,-0.016,-0.06,16800,{"date":1047,"open":974,"high":1048,"low":974,"close":1041,"change":1049,"percent_change":1050,"volume":708,"transactions":9,"vwap":1041},"2026-04-14",26.91,0.135,0.5,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":777,"volume":1056,"transactions":9,"vwap":1054},"2026-04-13",26.525,26.755,0.147,3500,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":788,"percent_change":515,"volume":1062,"transactions":9,"vwap":1061},"2026-04-10",26.66,26.6,26.608,4500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":507,"volume":922,"transactions":9,"vwap":1068},"2026-04-09",26.65,26.67,26.53,26.653,0.028,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":859,"transactions":9,"vwap":1075},"2026-04-08",26.59,26.679,26.575,26.625,0.504,1.93,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-07",26.1,26.145,25.98,26.121,0.006,0.02,7700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":996,"percent_change":745,"volume":1092,"transactions":9,"vwap":1090},"2026-04-06",26.084999,26.115,26.049999,43600,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-02",25.97,26.125,26.063,-0.058,-0.22,13400,{"date":1102,"open":1090,"high":1103,"low":1104,"close":1083,"change":1105,"percent_change":718,"volume":1106,"transactions":9,"vwap":1083},"2026-04-01",26.195,26.102,0.161,35900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1110},"2026-03-31",25.79,25.96,25.699,0.408,1.6,16200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":776,"volume":1122,"transactions":9,"vwap":1120},"2026-03-30",25.58,25.69,25.54,25.552,0.037,15300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-27",25.64,25.68,25.505,25.515,-0.171,-0.67,8200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-26",25.72,25.89,25.65,25.686,-0.274,-1.06,8900,{"date":1142,"open":1143,"high":1082,"low":1143,"close":1110,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1110},"2026-03-25",25.93,0.176,0.68,1500,{"date":1148,"open":1109,"high":1149,"low":1150,"close":1151,"change":234,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-24",25.85,25.74,25.784,-0.34,15600,{"date":1155,"open":1118,"high":1082,"low":1118,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-23",25.872,0.308,1.2,17400,{"date":1161,"open":1149,"high":1149,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-20",25.53,25.564,-0.397,-1.53,17900,{"date":1168,"open":1109,"high":1169,"low":1109,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-19",26.01,25.961,-0.013,-0.05,12600,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":476,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-18",26.18,25.974,-0.95,45600,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":22,"volume":1186,"transactions":9,"vwap":1184},"2026-03-17",26.31,26.22,26.224,0.082,3200,{"date":1188,"open":1091,"high":1189,"low":1091,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-16",26.16,26.142,0.255,0.99,9900,{"date":1195,"open":1091,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":273,"volume":1200,"transactions":9,"vwap":1198},"2026-03-13",26.055,25.87,25.887,-0.124,11400,{"date":1202,"open":1203,"high":1203,"low":1169,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-12",26.15,26.011,-0.316,-1.2,10200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":484,"volume":831,"transactions":9,"vwap":1213},"2026-03-11",26.322,26.33,26.27,26.327,-0.033,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":931,"volume":1221,"transactions":9,"vwap":1219},"2026-03-10",26.38,26.615,26.36,-0.021,15900,{"date":1223,"open":1091,"high":1224,"low":1110,"close":1225,"change":1226,"percent_change":146,"volume":1227,"transactions":9,"vwap":1225},"2026-03-09",26.4,26.381,0.1,14600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":581,"volume":1038,"transactions":9,"vwap":1232},"2026-03-06",26.11,26.32,26.281,-0.152,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-05",26.61,26.3,26.433,-0.297,-1.11,27100,{"date":1243,"open":1060,"high":1244,"low":1072,"close":1245,"change":1246,"percent_change":559,"volume":1247,"transactions":9,"vwap":1245},"2026-03-04",26.75,26.73,0.115,27800,{"date":1249,"open":1250,"high":1065,"low":1211,"close":1218,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1218},"2026-03-03",26.56,-0.438,-1.62,22600,{"date":1255,"open":886,"high":828,"low":899,"close":811,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":811},"2026-03-02",-0.236,-0.86,19200,{"date":1260,"open":643,"high":643,"low":762,"close":1261,"change":1085,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-27",27.289,0.07,22800,{"date":1265,"open":604,"high":604,"low":1266,"close":1267,"change":1268,"percent_change":402,"volume":1269,"transactions":9,"vwap":1267},"2026-02-26",27.168,27.269,-0.011,13300,{"date":1271,"open":195,"high":195,"low":823,"close":879,"change":1226,"percent_change":693,"volume":1272,"transactions":9,"vwap":879},"2026-02-25",53300,{"date":1274,"open":805,"high":1275,"low":1276,"close":613,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":613},"2026-02-24",27.2,27.105,0.111,0.41,9000,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-23",27.155,27.038,27.069,-0.121,-0.45,11800,{"date":1289,"open":886,"high":1290,"low":886,"close":1290,"change":776,"percent_change":777,"volume":1291,"transactions":9,"vwap":1290},"2026-02-20",27.19,23400,{"date":1293,"open":885,"high":885,"low":1294,"close":893,"change":852,"percent_change":853,"volume":1295,"transactions":9,"vwap":893},"2026-02-19",26.97,26500,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":507,"volume":1295,"transactions":9,"vwap":1300},"2026-02-18",27.0049992,27.103,27.048,0.029,{"date":1303,"open":911,"high":891,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-17",26.894,27.018999,-0.048,-0.18,40500,{"date":1310,"open":1026,"high":1311,"low":1294,"close":1312,"change":1313,"percent_change":590,"volume":1314,"transactions":9,"vwap":1312},"2026-02-13",27.11,27.066999,0.075,54900,{"date":1316,"open":1317,"high":1317,"low":1294,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-12",27.14,26.992,-0.118,-0.44,20900,{"date":1323,"open":828,"high":1324,"low":1325,"close":1311,"change":106,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1311},"2026-02-11",27.13,27.021999,0.22,19100,{"date":1329,"open":817,"high":885,"low":891,"close":891,"change":1262,"percent_change":1330,"volume":1331,"transactions":9,"vwap":891},"2026-02-10",0.26,5300,{"date":1333,"open":1035,"high":1334,"low":1014,"close":899,"change":776,"percent_change":1335,"volume":1336,"transactions":9,"vwap":899},"2026-02-09",26.989,0.56,13600,{"date":1338,"open":1244,"high":1014,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-06",26.72,26.83,0.285,1.07,13200,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":196,"percent_change":733,"volume":1349,"transactions":9,"vwap":1348},"2026-02-05",26.68,26.5,26.545,67800,{"date":1351,"open":1346,"high":1245,"low":1060,"close":1059,"change":1352,"percent_change":724,"volume":1353,"transactions":9,"vwap":1059},"2026-02-04",0.09,24900,{"date":1355,"open":1072,"high":1060,"low":1356,"close":1357,"change":106,"percent_change":847,"volume":1358,"transactions":9,"vwap":1357},"2026-02-03",26.445,26.57,40100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1262,"percent_change":1330,"volume":825,"transactions":9,"vwap":1364},"2026-02-02",26.435,26.52,26.42,26.51,{"date":1366,"open":1362,"high":1362,"low":1367,"close":1368,"change":403,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-30",26.35,26.44,-0.53,19500,{"date":1372,"open":1072,"high":1373,"low":1224,"close":1374,"change":375,"percent_change":559,"volume":1375,"transactions":9,"vwap":1374},"2026-01-29",26.592,26.58,24100,{"date":1377,"open":1378,"high":1364,"low":1363,"close":1379,"change":1214,"percent_change":358,"volume":1380,"transactions":9,"vwap":1379},"2026-01-28",26.49,26.467,52100,{"date":1382,"open":1383,"high":1067,"low":1384,"close":1347,"change":1246,"percent_change":426,"volume":1385,"transactions":9,"vwap":1347},"2026-01-27",26.48,26.468,25200,{"date":1387,"open":1224,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":121,"volume":1392,"transactions":9,"vwap":1390},"2026-01-26",26.47,26.37,26.385,0.065,107300,{"date":1394,"open":1395,"high":1231,"low":1396,"close":1231,"change":253,"percent_change":776,"volume":1397,"transactions":9,"vwap":1231},"2026-01-23",26.26,26.23,7400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1262,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-22",26.255,26.29,26.223,26.28,0.27,9500,{"date":1407,"open":1408,"high":1409,"low":1196,"close":1410,"change":1326,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-21",26.108,26.24,26.21,0.85,16000,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1257,"volume":1343,"transactions":9,"vwap":1417},"2026-01-20",26.17,25.965,25.99,-0.225,{"date":1420,"open":1212,"high":1212,"low":1176,"close":1421,"change":1422,"percent_change":1044,"volume":796,"transactions":9,"vwap":1421},"2026-01-16",26.215,-0.015,{"date":1424,"open":1409,"high":1237,"low":1396,"close":1396,"change":1037,"percent_change":1037,"volume":1358,"transactions":9,"vwap":1396},"2026-01-15",{"date":1426,"open":1427,"high":1396,"low":1415,"close":1396,"change":824,"percent_change":699,"volume":1291,"transactions":9,"vwap":1396},"2026-01-14",26.19,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":235,"volume":1193,"transactions":9,"vwap":1432},"2026-01-13",26.34,26.13,26.135,-0.085,{"date":1435,"open":1189,"high":1183,"low":1436,"close":1183,"change":188,"percent_change":757,"volume":1437,"transactions":9,"vwap":1183},"2026-01-12",26.14,34400,{"date":1439,"open":1440,"high":1415,"low":1441,"close":1415,"change":1442,"percent_change":525,"volume":1221,"transactions":9,"vwap":1415},"2026-01-09",26.12,26.093,0.12,{"date":1444,"open":1082,"high":1091,"low":1445,"close":1091,"change":1262,"percent_change":1404,"volume":1446,"transactions":9,"vwap":1091},"2026-01-08",25.979,44500,{"date":1448,"open":1169,"high":1091,"low":1082,"close":1082,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1082},"2026-01-07",-0.105,-0.4,27700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1089,"change":1226,"percent_change":146,"volume":1457,"transactions":9,"vwap":1089},"2026-01-06",26.07,26.09,26.035,16100,{"date":1459,"open":1143,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-05",26,25.88,25.985,0.213,0.83,6300,{"date":1467,"open":1468,"high":1468,"low":1118,"close":1469,"change":441,"percent_change":777,"volume":1470,"transactions":9,"vwap":1469},"2026-01-02",25.83,25.772,19300,{"date":1472,"open":1118,"high":1118,"low":1473,"close":1473,"change":626,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-31",25.63,-0.35,26000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1134,"change":983,"percent_change":1481,"volume":1343,"transactions":9,"vwap":1134},"2025-12-30",25.729,25.76,25.71,-0.89,{"date":1483,"open":1460,"high":1460,"low":1484,"close":1485,"change":1422,"percent_change":1044,"volume":1486,"transactions":9,"vwap":1485},"2025-12-29",25.92,25.95,8500,{"date":1488,"open":1445,"high":1445,"low":1484,"close":1416,"change":541,"percent_change":1442,"volume":708,"transactions":9,"vwap":1416},"2025-12-26",{"date":1490,"open":1491,"high":1485,"low":1491,"close":1492,"change":500,"percent_change":740,"volume":895,"transactions":9,"vwap":1492},"2025-12-24",25.91,25.935,{"date":1494,"open":1461,"high":1135,"low":1197,"close":1135,"change":1495,"percent_change":1496,"volume":1004,"transactions":9,"vwap":1135},"2025-12-23",0.053,0.21,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-22",25.81,25.84,25.806,25.837,0.086,0.33,32500,{"date":1507,"open":1508,"high":1499,"low":1480,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-19",25.78,25.751,0.061,0.24,14800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1118,"change":1518,"percent_change":1278,"volume":1519,"transactions":9,"vwap":1118},"2025-12-18",25.715,25.77,25.67,0.104,32800,{"date":1521,"open":1480,"high":1480,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1166,"transactions":9,"vwap":1523},"2025-12-17",25.57,25.586,-0.106,-0.41,{"date":1527,"open":1528,"high":1479,"low":1136,"close":1529,"change":1530,"percent_change":347,"volume":1531,"transactions":9,"vwap":1529},"2025-12-16",25.75,25.692,-0.093,22700,{"date":1533,"open":1534,"high":1534,"low":1528,"close":1535,"change":1313,"percent_change":607,"volume":1253,"transactions":9,"vwap":1535},"2025-12-15",25.82,25.785,{"date":1537,"open":1500,"high":1500,"low":1538,"close":1480,"change":976,"percent_change":1286,"volume":1539,"transactions":9,"vwap":1480},"2025-12-12",25.671,23200,{"date":1541,"open":1500,"high":1500,"low":1542,"close":1543,"change":1544,"percent_change":1278,"volume":1405,"transactions":9,"vwap":1543},"2025-12-11",25.769,25.826,0.106,{"date":1546,"open":1547,"high":1150,"low":1548,"close":1134,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1134},"2025-12-10",25.51,25.5,0.196,0.77,29200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":-6,"volume":1557,"transactions":9,"vwap":1555},"2025-12-09",25.59,25.524,-0.001,34200,{"date":1559,"open":1554,"high":1554,"low":1560,"close":1560,"change":1561,"percent_change":451,"volume":1562,"transactions":9,"vwap":1560},"2025-12-08",25.525,-0.078,24000,{"date":1564,"open":1480,"high":1480,"low":1565,"close":1566,"change":1567,"percent_change":507,"volume":734,"transactions":9,"vwap":1566},"2025-12-05",25.598,25.603,0.027,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":869,"percent_change":253,"volume":1166,"transactions":9,"vwap":1573},"2025-12-04",25.6,25.61,25.56,25.576,{"date":1575,"open":1547,"high":1117,"low":1547,"close":1576,"change":1352,"percent_change":151,"volume":772,"transactions":9,"vwap":1576},"2025-12-03",25.565,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":847,"volume":1512,"transactions":9,"vwap":1582},"2025-12-02",25.426,25.48,25.424,25.475,0.059,{"date":1585,"open":1586,"high":1548,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-01",25.38,25.416,-0.099,-0.39,20500,{"date":1592,"open":1572,"high":1572,"low":1593,"close":1128,"change":1594,"percent_change":1595,"volume":922,"transactions":9,"vwap":1128},"2025-11-28",25.45,0.035,0.14,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1580,"change":1595,"percent_change":777,"volume":694,"transactions":9,"vwap":1580},"2025-11-26",25.388,25.49,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":668,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-25",25.24,25.35,25.34,0.72,19400,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-11-24",25.18,25.08,25.16,0.105,0.42,26600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-21",24.98,25.09,24.9,25.055,0.236,0.95,24300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1336,"transactions":9,"vwap":1628},"2025-11-20",25.118,25.14,24.819,-0.181,-0.72,{"date":1632,"open":1633,"high":1634,"low":1635,"close":64,"change":1636,"percent_change":626,"volume":1637,"transactions":9,"vwap":64},"2025-11-19",25.059999,25.07,24.965,-0.022,21500,{"date":1639,"open":1640,"high":1633,"low":1641,"close":1642,"change":1643,"percent_change":476,"volume":1451,"transactions":9,"vwap":1642},"2025-11-18",25.040001,24.95,25.021999,-0.063,{"date":1645,"open":1646,"high":1646,"low":1634,"close":1647,"change":1648,"percent_change":1630,"volume":1649,"transactions":9,"vwap":1647},"2025-11-17",25.29,25.084999,-0.183,31700,{"date":1651,"open":1652,"high":1604,"low":1653,"close":1654,"change":432,"percent_change":484,"volume":1655,"transactions":9,"vwap":1654},"2025-11-14",25.25,25.22,25.268,43900,{"date":1657,"open":1119,"high":1119,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-13",25.28,25.3,-0.165,-0.65,69100,{"date":1664,"open":1547,"high":1547,"low":1665,"close":1666,"change":1667,"percent_change":151,"volume":1668,"transactions":9,"vwap":1666},"2025-11-12",25.42,25.465,0.088,72200,{"date":1670,"open":1665,"high":1665,"low":1671,"close":1672,"change":1673,"percent_change":319,"volume":970,"transactions":9,"vwap":1672},"2025-11-11",25.311,25.377,0.122,{"date":1675,"open":1604,"high":1604,"low":1676,"close":1677,"change":1678,"percent_change":1335,"volume":1679,"transactions":9,"vwap":1677},"2025-11-10",25.17,25.255,0.141,35500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":1686,"volume":1269,"transactions":9,"vwap":1683},"2025-11-07",25.049999,25.114,24.99,0.019,0.08,{"date":1688,"open":1689,"high":1627,"low":1682,"close":1690,"change":788,"percent_change":1307,"volume":1691,"transactions":9,"vwap":1690},"2025-11-06",25.119,25.094999,18100,{"date":1693,"open":1618,"high":1611,"low":1694,"close":1627,"change":921,"percent_change":22,"volume":848,"transactions":9,"vwap":1627},"2025-11-05",25.070999,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1370,"transactions":9,"vwap":1699},"2025-11-04",25.058001,25.13,25.062,-0.123,-0.49,{"date":1703,"open":1627,"high":1704,"low":1627,"close":1705,"change":1043,"percent_change":1044,"volume":1146,"transactions":9,"vwap":1705},"2025-11-03",25.2,25.185,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":253,"volume":1606,"transactions":9,"vwap":1710},"2025-10-31",25.21,25.135,25.201,0.01,{"date":1713,"open":1602,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":841,"volume":1717,"transactions":9,"vwap":1715},"2025-10-30",25.27,25.191,-0.096,8300,{"date":1719,"open":1720,"high":1665,"low":1721,"close":1721,"change":1722,"percent_change":1320,"volume":1723,"transactions":9,"vwap":1721},"2025-10-29",25.419,25.287,-0.113,29600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1726,"change":853,"percent_change":358,"volume":1729,"transactions":9,"vwap":1726},"2025-10-28",25.4,25.43,25.395,18500,{"date":1731,"open":1162,"high":1162,"low":1732,"close":1727,"change":1352,"percent_change":699,"volume":1733,"transactions":9,"vwap":1727},"2025-10-27",25.378,19800,{"date":1735,"open":1604,"high":1726,"low":1736,"close":1604,"change":750,"percent_change":491,"volume":848,"transactions":9,"vwap":1604},"2025-10-24",25.325,{"date":1738,"open":1739,"high":1658,"low":1653,"close":1740,"change":881,"percent_change":757,"volume":1741,"transactions":9,"vwap":1740},"2025-10-23",25.26,25.264,27500,{"date":1743,"open":1714,"high":1744,"low":1611,"close":1745,"change":1746,"percent_change":484,"volume":1747,"transactions":9,"vwap":1745},"2025-10-22",25.275,25.215,-0.034,18000,{"date":1749,"open":1659,"high":1750,"low":1745,"close":1751,"change":1752,"percent_change":433,"volume":1753,"transactions":9,"vwap":1751},"2025-10-21",25.32,25.249,-0.028,38200,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":718,"volume":1760,"transactions":9,"vwap":1758},"2025-10-20",25.31,25.23,25.277,0.156,27000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1595,"volume":1767,"transactions":9,"vwap":1764},"2025-10-17",25.11,25.121,25.075001,0.034,3100,{"date":1769,"open":1770,"high":1771,"low":1634,"close":1772,"change":1301,"percent_change":1442,"volume":1773,"transactions":9,"vwap":1772},"2025-10-16",25.12,25.15,25.087,46300,{"date":1775,"open":1770,"high":1698,"low":64,"close":1697,"change":1776,"percent_change":718,"volume":1777,"transactions":9,"vwap":1697},"2025-10-15",0.154,31800,{"date":177,"open":1779,"high":1617,"low":25,"close":1780,"change":1781,"percent_change":525,"volume":1782,"transactions":9,"vwap":1780},24.79,24.904,0.114,10800]