[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDCI":3,"homepage-market-summary":30,"stock-historical-SDCI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDCI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.365,3.24216,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.28,31.31,31.43,31.085,31.46,-0.18,-0.57,345924.254542,31.95,21.97,227429.97526580875,93.3,2118,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},19.985,205092,74858623.791718,48.81,"2025-04-25",[183,186,196,206,217,228,238,249,258,267,276,287,296,305,313,321,331,340,347,354,362,371,379,390,401,410,420,429,439,450,460,470,479,490,498,505,515,524,532,542,552,561,571,581,591,600,609,620,630,640,649,656,665,676,684,694,703,712,722,731,740,749,759,768,776,784,792,800,807,815,823,829,835,843,852,859,866,872,878,884,890,897,905,913,920,927,934,939,945,950,957,963,968,975,981,987,993,997,1003,1008,1013,1019,1025,1032,1040,1046,1053,1058,1063,1068,1072,1076,1080,1084,1089,1096,1104,1111,1117,1123,1129,1132,1136,1142,1148,1153,1160,1166,1171,1176,1181,1187,1193,1199,1204,1210,1217,1226,1232,1237,1241,1247,1254,1259,1264,1270,1278,1286,1293,1302,1309,1317,1324,1331,1338,1345,1352,1357,1364,1371,1377,1385,1393,1399,1406,1413,1419,1425,1431,1436,1442,1450,1458,1466,1473,1478,1485,1491,1499,1504,1508,1515,1520,1525,1529,1534,1540,1548,1556,1562,1567,1573,1578,1586,1593,1599,1604,1608,1613,1620,1626,1631,1635,1641,1645,1651,1658,1663,1667,1672,1677,1682,1687,1691,1695,1699,1705,1712,1719,1724,1730,1736,1743,1746,1750,1755,1759,1764,1769,1775,1780,1784,1791,1797,1802,1808,1812,1816,1819,1823,1827,1831,1836,1842,1846,1851,1855,1860,1865,1869,1873,1879,1882,1885,1889,1892,1895,1898,1901,1905,1910,1915,1920,1923,1930,1934,1938,1942,1947,1950,1954,1957,1962,1967,1970,1974,1979,1984,1989,1993,1997,2002,2007,2011,2017,2023,2031,2037,2043,2049,2055,2058,2064,2070,2077,2083,2089,2096,2100,2106,2109,2113,2118,2126,2130,2137,2145,2149,2154,2159,2164,2167,2172,2176,2182,2185,2189,2195,2198,2202,2207,2212,2218,2223,2230,2237,2241,2246,2250,2253,2256,2260,2264,2269,2274,2279,2285,2293,2298,2306,2313,2319,2327,2335,2343,2349,2355,2361,2366,2371,2375,2381,2387,2393,2398,2404,2410,2417,2422,2428,2435,2442,2449,2456,2461],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1147,31.2996,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",31.35,31.4955,30.94,0.35,1.13,123208.344763,896,31.2268,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":145,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",31.12,31.3,31.04,31.11,-0.06,181131.534223,905,31.1393,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",31.15,31.2128,30.81,31.13,-0.26,-0.83,972516.364906,1246,30.9657,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",31.14,31.42,31.09,31.39,0.19,0.61,252947.968857,1119,31.2162,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",31.36,31.59,31.2,0.18,0.58,276560.955063,1136,31.3489,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",30.87,31.1299,30.78,31.02,-0.13,-0.42,163260.886841,863,30.9785,{"date":250,"open":251,"high":252,"low":253,"close":208,"change":254,"percent_change":106,"volume":255,"transactions":256,"vwap":257},"2026-09-28",31.29,31.37,30.9601,-0.15,328233.097133,1475,31.2009,{"date":259,"open":260,"high":261,"low":219,"close":199,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",31.38,31.5199,-0.28,-0.89,189149.705387,1145,31.3009,{"date":268,"open":269,"high":25,"low":270,"close":271,"change":272,"percent_change":162,"volume":273,"transactions":274,"vwap":275},"2026-09-24",31.6,31.499,31.58,-0.08,723211.166252,1233,31.6198,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",31.33,31.665,31.325,31.66,0.28,0.89,135759.126274,1066,31.5112,{"date":288,"open":289,"high":19,"low":290,"close":260,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",31.26,31.21,0.08,0.26,141004.069803,854,31.3575,{"date":297,"open":298,"high":299,"low":300,"close":199,"change":212,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",31.345,31.4,31.17,-0.82,204681.445318,1049,31.3178,{"date":306,"open":281,"high":307,"low":21,"close":308,"change":72,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",31.68,31.56,0.22,260702.965091,1218,31.5343,{"date":314,"open":315,"high":316,"low":21,"close":317,"change":272,"percent_change":162,"volume":318,"transactions":319,"vwap":320},"2026-09-17",31.53,31.6429,31.49,172097.310741,1155,31.5421,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":116,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",31.93,31.94,31.52,31.57,-1,680229.81377,2045,31.7413,{"date":332,"open":333,"high":323,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",31.69,31.89,0.43,1.37,231540.192133,982,31.8594,{"date":341,"open":342,"high":343,"low":260,"close":21,"change":202,"percent_change":344,"volume":345,"transactions":346,"vwap":286},"2026-09-14",31.7,31.74,-0.19,337506.463108,1915,{"date":348,"open":271,"high":307,"low":220,"close":325,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",-0.38,-1.19,433350.20897,1617,31.5116,{"date":355,"open":231,"high":356,"low":325,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",31.9,0.34,1.08,532332.294609,1905,31.7793,{"date":363,"open":21,"high":364,"low":365,"close":308,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",31.5899,31.404,0.33,1.06,338398.807811,1120,31.5161,{"date":372,"open":300,"high":373,"low":200,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",31.23,0.525,1.71,612823.681376,1705,31.1663,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",30.7,30.73,30.3723,30.705,-0.095,-0.31,457443.126657,1582,30.6468,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",30.63,30.889,30.6,30.8,0.11,0.36,292651.077196,1434,30.7579,{"date":402,"open":242,"high":403,"low":392,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",30.9563,30.69,-0.14,-0.45,381213.278985,1746,30.7148,{"date":411,"open":392,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",30.89,30.485,30.83,0.23,0.75,576060.075684,2176,30.7305,{"date":421,"open":422,"high":394,"low":423,"close":394,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",30.49,30.28,0.53,1.76,793230.472815,3402,30.4237,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":73,"volume":436,"transactions":437,"vwap":438},"2026-08-28",30,30.175,29.89,30.07,0.14,777516.013553,2394,30.0383,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",29.665,29.99,29.63,29.93,0.25,0.84,1420954.05083,1664,29.7623,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",29.5,29.88,29.68,0.12,0.41,229804.346084,747,29.6559,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",29.69,29.78,29.56,-0.44,-1.47,172293.145591,843,29.7124,{"date":471,"open":472,"high":423,"low":473,"close":431,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",30.24,29.92,-0.4,-1.32,125737.691274,659,30.0232,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",30.41,30.43,30.27,30.4,0.06,0.2,101679.306652,679,30.3645,{"date":491,"open":492,"high":484,"low":492,"close":493,"change":191,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",30.13,30.34,1.17,120948.296363,749,30.2731,{"date":499,"open":500,"high":492,"low":444,"close":442,"change":291,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",29.95,0.27,65493.847951,538,30.0236,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":145,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",29.94,30.01,29.84,29.91,-0.07,121210.453321,518,29.9246,{"date":516,"open":464,"high":517,"low":518,"close":444,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",29.96,29.55,0.54,1.84,110227.533679,722,29.8607,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":455,"percent_change":456,"volume":529,"transactions":530,"vwap":531},"2026-08-14",29.18,29.435,29.39,53346.785321,372,29.3242,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":212,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",29.4,29.41,29.15,29.27,-0.88,72047.691377,667,29.3037,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":396,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",29.48,29.5495,29.37,29.53,0.37,59909.151166,435,29.4733,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":485,"percent_change":486,"volume":558,"transactions":559,"vwap":560},"2026-08-11",29.3,29.44,29.2413,29.42,61938.332514,432,29.3493,{"date":562,"open":563,"high":557,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",29.04,28.97,29.36,0.81,2.84,116292.145951,702,29.2695,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":396,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",28.54,28.68,28.51,28.55,0.39,139669.689561,668,28.5773,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":415,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",28.3,28.525,28.28,28.44,0.82,151080.105055,882,28.3946,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":291,"percent_change":282,"volume":597,"transactions":598,"vwap":599},"2026-08-05",28.24,28.32,28.09,28.21,568117.632337,1317,28.1766,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":101,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",27.88,28.19,28.13,-1.06,140909.876382,979,28.0794,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",28.7,28.71,28.25,28.43,-0.52,-1.8,405394.638241,1872,28.4188,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":233,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",28.94,29.01,28.8,28.95,0.63,275713.094777,1359,28.8774,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":22,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",28.79,28.869,28.72,28.77,-0.62,212010.762404,1091,28.8282,{"date":641,"open":642,"high":643,"low":635,"close":625,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",28.85,29.05,0.44,1.54,93630.847891,641,28.9305,{"date":650,"open":651,"high":574,"low":652,"close":575,"change":272,"percent_change":262,"volume":653,"transactions":654,"vwap":655},"2026-07-28",28.5,28.39,153984.179743,761,28.4849,{"date":657,"open":622,"high":622,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",28.56,28.59,-0.54,-1.85,81386.337813,554,28.6973,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",29.09,29.28,29.0601,29.13,-0.27,-0.92,98972.080201,640,29.131,{"date":677,"open":678,"high":679,"low":678,"close":534,"change":680,"percent_change":111,"volume":681,"transactions":682,"vwap":683},"2026-07-23",29.31,29.5299,0.3,111124.757072,708,29.4018,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":357,"volume":691,"transactions":692,"vwap":693},"2026-07-22",29.07,29.24,29.06,29.1,0.1,241177.08742,877,29.1254,{"date":695,"open":696,"high":563,"low":697,"close":698,"change":680,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",28.9,28.8814,29,1.05,511588.440611,833,28.9664,{"date":704,"open":705,"high":706,"low":705,"close":611,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",28.47,28.76,0.203,0.71,188342.279928,917,28.6511,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",28.18,28.6,28.497,0.307,1.09,235230.542689,1027,28.4859,{"date":723,"open":724,"high":724,"low":725,"close":603,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",28.36,28.145,-0.17,-0.6,190215.242976,473,28.2579,{"date":732,"open":733,"high":734,"low":735,"close":724,"change":736,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",28.38,28.395,28.1,0,74667.35243,557,28.2766,{"date":741,"open":742,"high":743,"low":744,"close":724,"change":366,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",28.4,28.46,28.205,1.18,349932.055615,1108,28.3378,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",27.58,28.07,28.03,0.67,2.45,135009.308637,923,27.9077,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",27.33,27.47,27.3,27.36,-0.135,-0.49,784400,{"date":769,"open":770,"high":771,"low":762,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",27.55,27.67,27.495,-0.015,-0.05,144100,{"date":777,"open":778,"high":770,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",27.18,27.17,27.51,0.45,1.66,203100,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-07-07",26.93,27.059999,26.83,-0.03,-0.11,178900,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":795},"2026-07-06",26.76,27.09,26.73,0.78,2.96,713900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":511,"percent_change":671,"volume":806,"transactions":9,"vwap":805},"2026-07-02",26.33,26.455,26.219,26.31,360500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":202,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-01",26.34,26.48,26.26,26.38,-0.23,452300,{"date":816,"open":817,"high":810,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",26.41,26.3,26.44,0.31,1.19,286600,{"date":824,"open":811,"high":811,"low":825,"close":826,"change":827,"percent_change":291,"volume":828,"transactions":9,"vwap":826},"2026-06-29",26.091999,26.13,0.02,807900,{"date":830,"open":831,"high":832,"low":833,"close":831,"change":150,"percent_change":475,"volume":834,"transactions":9,"vwap":831},"2026-06-26",26.11,26.24,26.030001,916100,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",26.09,26.52,26.46,0.4,1.53,1901000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",26.049999,26.21,26,26.059999,-0.325,-1.23,119100,{"date":853,"open":811,"high":819,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",26.22,26.385,-0.115,-0.43,99500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":145,"percent_change":272,"volume":865,"transactions":9,"vwap":864},"2026-06-22",26.45,26.569,26.361,26.5,201000,{"date":867,"open":868,"high":868,"low":869,"close":838,"change":813,"percent_change":870,"volume":871,"transactions":9,"vwap":838},"2026-06-18",26.57,26.261,-0.86,171800,{"date":873,"open":874,"high":795,"low":875,"close":876,"change":121,"percent_change":406,"volume":877,"transactions":9,"vwap":876},"2026-06-17",26.94,26.63,26.75,320400,{"date":879,"open":880,"high":881,"low":875,"close":882,"change":202,"percent_change":38,"volume":883,"transactions":9,"vwap":882},"2026-06-16",26.7,26.9,26.87,151700,{"date":885,"open":881,"high":886,"low":887,"close":786,"change":38,"percent_change":888,"volume":889,"transactions":9,"vwap":786},"2026-06-15",26.97,26.821,-0.81,284100,{"date":891,"open":892,"high":893,"low":795,"close":894,"change":262,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-12",27.23,27.39,27.15,-1.02,121700,{"date":898,"open":899,"high":900,"low":764,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",27.57,27.75,27.43,-0.185,-0.67,256300,{"date":906,"open":907,"high":908,"low":762,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",27.5,27.73,27.615,0.155,0.56,81400,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":46,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",27.53,27.2,27.46,-0.76,296200,{"date":921,"open":922,"high":923,"low":924,"close":771,"change":925,"percent_change":435,"volume":926,"transactions":9,"vwap":771},"2026-06-08",27.74,27.76,27.6,0.04,242000,{"date":928,"open":929,"high":929,"low":770,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",27.84,27.63,-0.34,-1.22,187400,{"date":935,"open":936,"high":936,"low":602,"close":937,"change":857,"percent_change":136,"volume":938,"transactions":9,"vwap":937},"2026-06-04",28.08,27.97,160900,{"date":940,"open":941,"high":584,"low":942,"close":742,"change":943,"percent_change":233,"volume":944,"transactions":9,"vwap":742},"2026-06-03",28.48,28.35,0.05,209900,{"date":946,"open":947,"high":948,"low":714,"close":942,"change":291,"percent_change":282,"volume":949,"transactions":9,"vwap":942},"2026-06-02",28.23,28.37,138200,{"date":951,"open":952,"high":953,"low":954,"close":952,"change":501,"percent_change":955,"volume":956,"transactions":9,"vwap":952},"2026-06-01",28.27,28.465,28.2,0.96,171200,{"date":958,"open":714,"high":714,"low":959,"close":960,"change":22,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-29",27.83,28,-0.64,253100,{"date":964,"open":936,"high":954,"low":965,"close":714,"change":292,"percent_change":966,"volume":967,"transactions":9,"vwap":714},"2026-05-28",27.895,0.93,116700,{"date":969,"open":970,"high":971,"low":908,"close":972,"change":46,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-27",27.8,28.02,27.92,-0.75,186900,{"date":976,"open":596,"high":977,"low":978,"close":604,"change":116,"percent_change":979,"volume":980,"transactions":9,"vwap":604},"2026-05-26",28.335,28.105,-1.12,120000,{"date":982,"open":983,"high":984,"low":977,"close":985,"change":511,"percent_change":162,"volume":986,"transactions":9,"vwap":985},"2026-05-22",28.52,28.63,28.45,221100,{"date":988,"open":989,"high":622,"low":990,"close":983,"change":22,"percent_change":991,"volume":992,"transactions":9,"vwap":983},"2026-05-21",28.87,28.365,-0.63,279600,{"date":994,"open":698,"high":698,"low":575,"close":611,"change":474,"percent_change":995,"volume":996,"transactions":9,"vwap":611},"2026-05-20",-1.37,141700,{"date":998,"open":999,"high":526,"low":1000,"close":689,"change":1001,"percent_change":781,"volume":1002,"transactions":9,"vwap":689},"2026-05-19",29.049999,28.92,0.13,83500,{"date":1004,"open":622,"high":1005,"low":1006,"close":564,"change":690,"percent_change":191,"volume":1007,"transactions":9,"vwap":564},"2026-05-18",29.21,28.93,136600,{"date":1009,"open":1010,"high":696,"low":1011,"close":989,"change":202,"percent_change":46,"volume":1012,"transactions":9,"vwap":989},"2026-05-15",28.69,28.67,88500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1006,"change":212,"percent_change":263,"volume":1018,"transactions":9,"vwap":1006},"2026-05-14",28.91,29.030001,28.82,307900,{"date":1020,"open":537,"high":1021,"low":670,"close":1022,"change":1023,"percent_change":931,"volume":1024,"transactions":9,"vwap":1022},"2026-05-13",29.362,29.19,-0.1,526500,{"date":1026,"open":698,"high":1027,"low":698,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-12",29.33,29.29,0.42,1.45,180100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":989,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":989},"2026-05-11",28.64,28.89,28.587,0.65,2.3,86400,{"date":1041,"open":1042,"high":583,"low":1043,"close":1044,"change":291,"percent_change":282,"volume":1045,"transactions":9,"vwap":1044},"2026-05-08",28.17,28.11,28.22,114900,{"date":1047,"open":1048,"high":954,"low":1049,"close":1050,"change":1051,"percent_change":405,"volume":1052,"transactions":9,"vwap":1050},"2026-05-07",27.95,27.77,28.14,-0.04,193600,{"date":1054,"open":1055,"high":724,"low":1050,"close":714,"change":961,"percent_change":1056,"volume":1057,"transactions":9,"vwap":714},"2026-05-06",28.34,-2.22,154000,{"date":1059,"open":635,"high":1060,"low":1061,"close":1017,"change":690,"percent_change":191,"volume":1062,"transactions":9,"vwap":1017},"2026-05-05",28.86,28.73,272300,{"date":1064,"open":651,"high":1065,"low":941,"close":634,"change":501,"percent_change":1066,"volume":1067,"transactions":9,"vwap":634},"2026-05-04",28.835,0.95,486700,{"date":1069,"open":941,"high":573,"low":724,"close":985,"change":1070,"percent_change":116,"volume":1071,"transactions":9,"vwap":985},"2026-05-01",-0.09,251400,{"date":1073,"open":742,"high":576,"low":585,"close":573,"change":1001,"percent_change":1074,"volume":1075,"transactions":9,"vwap":573},"2026-04-30",0.46,131900,{"date":1077,"open":724,"high":651,"low":947,"close":1078,"change":282,"percent_change":174,"volume":1079,"transactions":9,"vwap":1078},"2026-04-29",28.41,109800,{"date":1081,"open":596,"high":596,"low":1082,"close":604,"change":72,"percent_change":445,"volume":1083,"transactions":9,"vwap":604},"2026-04-28",27.98,182800,{"date":1085,"open":1082,"high":954,"low":1082,"close":1086,"change":435,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-27",28.059999,0.5,158900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":972,"change":790,"percent_change":1094,"volume":1095,"transactions":9,"vwap":972},"2026-04-24",27.93,27.989,27.735,-0.39,90100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":309,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-23",27.72,28.049,27.71,28.030001,0.79,157400,{"date":1105,"open":1100,"high":1106,"low":1100,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-22",27.89,27.81,0.24,0.87,86200,{"date":1112,"open":1113,"high":924,"low":778,"close":899,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":899},"2026-04-21",27.22,0.385,1.42,270500,{"date":1118,"open":1119,"high":763,"low":1119,"close":1120,"change":1121,"percent_change":88,"volume":1122,"transactions":9,"vwap":1120},"2026-04-20",27.07,27.185,0.245,183600,{"date":1124,"open":1125,"high":874,"low":1126,"close":874,"change":167,"percent_change":1127,"volume":1128,"transactions":9,"vwap":874},"2026-04-17",26.74,26.616,-2.5,130800,{"date":1130,"open":930,"high":908,"low":924,"close":930,"change":690,"percent_change":397,"volume":1131,"transactions":9,"vwap":930},"2026-04-16",77200,{"date":1133,"open":901,"high":930,"low":1134,"close":915,"change":1001,"percent_change":73,"volume":1135,"transactions":9,"vwap":915},"2026-04-15",27.34,82500,{"date":1137,"open":917,"high":1138,"low":1139,"close":1140,"change":790,"percent_change":474,"volume":1141,"transactions":9,"vwap":1140},"2026-04-14",27.61,27.29,27.4,79000,{"date":1143,"open":1144,"high":900,"low":1145,"close":780,"change":397,"percent_change":1146,"volume":1147,"transactions":9,"vwap":780},"2026-04-13",27.7,27.45,1.33,96000,{"date":1149,"open":779,"high":764,"low":1150,"close":894,"change":405,"percent_change":1151,"volume":1152,"transactions":9,"vwap":894},"2026-04-10",27.1,-0.51,80800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1139,"change":223,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1139},"2026-04-09",27.25,27.379,27.035,0.7,103800,{"date":1161,"open":1162,"high":1163,"low":1125,"close":1150,"change":931,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1150},"2026-04-08",26.84,27.14,-1.24,93400,{"date":1167,"open":771,"high":1168,"low":1169,"close":1169,"change":344,"percent_change":167,"volume":1170,"transactions":9,"vwap":1169},"2026-04-07",27.785,27.44,192700,{"date":1172,"open":899,"high":1144,"low":901,"close":930,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":930},"2026-04-06",0.15,0.55,211700,{"date":1177,"open":780,"high":751,"low":1178,"close":1179,"change":781,"percent_change":782,"volume":1180,"transactions":9,"vwap":1179},"2026-04-02",27.295,27.48,94700,{"date":1182,"open":1183,"high":1184,"low":882,"close":1185,"change":46,"percent_change":95,"volume":1186,"transactions":9,"vwap":1185},"2026-04-01",27.02,27.115,27.030001,163100,{"date":1188,"open":1169,"high":762,"low":1189,"close":1190,"change":272,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-31",27.12,27.24,-0.29,239800,{"date":1194,"open":917,"high":1195,"low":763,"close":1196,"change":1197,"percent_change":925,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",27.62,27.32,0.01,134900,{"date":1200,"open":795,"high":1169,"low":1119,"close":1201,"change":424,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-27",27.31,1.98,403500,{"date":1205,"open":1162,"high":1206,"low":796,"close":1207,"change":397,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-26",27.01,26.78,1.36,168800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":101,"percent_change":979,"volume":1216,"transactions":9,"vwap":1215},"2026-03-25",26.2,26.51,26.12,26.42,264700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-24",26.62,26.85,26.55,26.72,0.51,1.95,60900,{"date":1227,"open":1228,"high":1228,"low":1229,"close":846,"change":672,"percent_change":1230,"volume":1231,"transactions":9,"vwap":846},"2026-03-23",26.66,25.93,-3.39,158100,{"date":1233,"open":874,"high":1201,"low":794,"close":1234,"change":415,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-20",27.13,0.86,80900,{"date":1238,"open":786,"high":1239,"low":876,"close":881,"change":46,"percent_change":95,"volume":1240,"transactions":9,"vwap":881},"2026-03-19",27.175,179600,{"date":1242,"open":1243,"high":1163,"low":1243,"close":1244,"change":1087,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-18",26.69,27.11,1.88,99000,{"date":1248,"open":1249,"high":1250,"low":810,"close":1251,"change":456,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-17",26.6,26.64,26.61,1.56,78800,{"date":1255,"open":817,"high":1256,"low":1257,"close":1212,"change":38,"percent_change":213,"volume":1258,"transactions":9,"vwap":1212},"2026-03-16",26.495,26.14,75100,{"date":1260,"open":805,"high":1261,"low":846,"close":1215,"change":162,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1215},"2026-03-13",26.49,-0.94,601800,{"date":1265,"open":1221,"high":880,"low":1266,"close":1267,"change":1087,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-12",26.435,26.67,1.91,202500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":519,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-11",25.85,26.23,25.662,26.17,2.11,213300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":754,"volume":1285,"transactions":9,"vwap":1283},"2026-03-10",25.62,25.67,25,25.63,0.17,134100,{"date":1287,"open":1273,"high":818,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-09",25.26,25.46,-0.36,-1.39,168400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-06",25.68,25.87,25.6,25.82,0.68,2.7,234600,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":309,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-05",24.95,25.38,25.14,0.88,133500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":445,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-04",24.81,24.94,24.7,24.92,1.01,751700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":790,"percent_change":465,"volume":1323,"transactions":9,"vwap":1322},"2026-03-03",25.02,25.059999,24.51,24.67,144800,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1252,"volume":1330,"transactions":9,"vwap":1328},"2026-03-02",24.93,24.575,24.78,0.38,109600,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1146,"volume":1337,"transactions":9,"vwap":1335},"2026-02-27",24.48,24.31,24.4,0.32,358600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1051,"percent_change":726,"volume":1344,"transactions":9,"vwap":1343},"2026-02-26",23.98,24.19,23.908,24.08,67400,{"date":1346,"open":1347,"high":1333,"low":1348,"close":1349,"change":1350,"percent_change":1307,"volume":1351,"transactions":9,"vwap":1349},"2026-02-25",24.040001,23.976,24.12,0.21,158000,{"date":1353,"open":1354,"high":1340,"low":1355,"close":1354,"change":455,"percent_change":1087,"volume":1356,"transactions":9,"vwap":1354},"2026-02-24",23.91,23.8,52900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":291,"percent_change":357,"volume":1363,"transactions":9,"vwap":1362},"2026-02-23",23.86,23.97,23.68,23.79,176700,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1299,"volume":1370,"transactions":9,"vwap":1368},"2026-02-20",23.55,23.789,23.71,0.16,94500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1366,"change":486,"percent_change":1235,"volume":1376,"transactions":9,"vwap":1366},"2026-02-19",23.35,23.59,23.325,117600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1373,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1373},"2026-02-18",23.09,23.39,23.07,0.62,2.73,243600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":101,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-17",22.79,22.81,22.67,22.73,-1.3,141600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1395,"change":1070,"percent_change":1094,"volume":1398,"transactions":9,"vwap":1395},"2026-02-13",23.030001,23.12,22.966,93900,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1396,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1396},"2026-02-12",23.57,23.040001,-0.47,-1.99,197300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1374,"change":309,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1374},"2026-02-11",23.62,23.642,23.46,0.94,183100,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":22,"percent_change":918,"volume":1418,"transactions":9,"vwap":1417},"2026-02-10",23.45,23.27,23.37,183400,{"date":1420,"open":1421,"high":1366,"low":1422,"close":1366,"change":191,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1366},"2026-02-09",23.22,23.217,1.51,272600,{"date":1426,"open":1427,"high":1417,"low":1402,"close":1428,"change":1369,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-06",23.059999,23.2,0.69,458600,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1402,"change":106,"percent_change":1435,"volume":1285,"transactions":9,"vwap":1402},"2026-02-05",23.18,22.9,-2.04,{"date":1437,"open":1438,"high":1439,"low":1373,"close":1440,"change":145,"percent_change":272,"volume":1441,"transactions":9,"vwap":1440},"2026-02-04",23.56,23.61,23.52,84000,{"date":1443,"open":1417,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-03",23.551,23.3,23.54,0.59,2.57,216500,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-02",23.32,22.84,22.95,-1.03,-4.3,167500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1340,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1340},"2026-01-30",24.41,24.5,23.65,-1.01,-4.04,281000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1329,"percent_change":645,"volume":1472,"transactions":9,"vwap":1471},"2026-01-29",25.24,25.3,24.52,24.99,212700,{"date":1474,"open":1461,"high":1475,"low":1460,"close":1476,"change":943,"percent_change":486,"volume":1477,"transactions":9,"vwap":1476},"2026-01-28",24.64,24.61,108100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":397,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-27",24.24,24.56,24.145,1.49,137700,{"date":1486,"open":1487,"high":1488,"low":1349,"close":1489,"change":415,"percent_change":955,"volume":1490,"transactions":9,"vwap":1489},"2026-01-26",24.23,24.456,24.2,140300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1360,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1360},"2026-01-23",23.82,24,23.74,0.52,2.22,109100,{"date":1500,"open":1501,"high":1374,"low":1502,"close":1415,"change":1051,"percent_change":726,"volume":1503,"transactions":9,"vwap":1415},"2026-01-22",23.5,23.44,156700,{"date":1505,"open":1501,"high":1501,"low":1452,"close":1506,"change":366,"percent_change":1115,"volume":1507,"transactions":9,"vwap":1506},"2026-01-21",23.49,190500,{"date":1509,"open":1445,"high":1445,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-20",23.1,23.16,0.29,1.27,147800,{"date":1516,"open":1427,"high":1427,"low":1517,"close":1518,"change":813,"percent_change":327,"volume":1519,"transactions":9,"vwap":1518},"2026-01-16",22.8,22.87,162700,{"date":1521,"open":1522,"high":1511,"low":1434,"close":1510,"change":1523,"percent_change":870,"volume":1524,"transactions":9,"vwap":1510},"2026-01-15",22.99,-0.2,1704700,{"date":1526,"open":1415,"high":1415,"low":1527,"close":1445,"change":1173,"percent_change":1037,"volume":1528,"transactions":9,"vwap":1445},"2026-01-14",23.14,1690100,{"date":1530,"open":1531,"high":1421,"low":1531,"close":1532,"change":366,"percent_change":1030,"volume":1533,"transactions":9,"vwap":1532},"2026-01-13",23.02,23.15,88100,{"date":1535,"open":1536,"high":1518,"low":1536,"close":1537,"change":73,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-12",22.58,22.82,2.1,157100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":38,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-09",22.61,22.66,22.34,22.35,-0.97,226200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1284,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-08",22.41,22.59,22.362,22.57,0.76,94100,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":726,"percent_change":973,"volume":1561,"transactions":9,"vwap":1560},"2026-01-07",22.54,22.349,22.4,122200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1553,"change":435,"percent_change":1382,"volume":1159,"transactions":9,"vwap":1553},"2026-01-06",22.62,22.7,22.49,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":366,"percent_change":1483,"volume":1572,"transactions":9,"vwap":1571},"2026-01-05",22.29,22.47,22.43,252100,{"date":1574,"open":1575,"high":1576,"low":26,"close":1576,"change":72,"percent_change":1336,"volume":1577,"transactions":9,"vwap":1576},"2026-01-02",22.08,22.1,133800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":349,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-31",22.2,22.255,22.028999,22.030001,-1.7,315500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1550,"change":1369,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1550},"2025-12-30",22.44,22.46,22.398,0.72,74300,{"date":1594,"open":1544,"high":1595,"low":1596,"close":1597,"change":244,"percent_change":126,"volume":1598,"transactions":9,"vwap":1597},"2025-12-29",22.42,22.23,22.25,137300,{"date":1600,"open":1588,"high":1589,"low":1601,"close":1602,"change":272,"percent_change":1290,"volume":1603,"transactions":9,"vwap":1602},"2025-12-26",22.33,22.38,147700,{"date":1605,"open":1606,"high":1606,"low":1571,"close":1589,"change":511,"percent_change":386,"volume":1607,"transactions":9,"vwap":1589},"2025-12-24",22.52,97200,{"date":1609,"open":1566,"high":1610,"low":1571,"close":1611,"change":690,"percent_change":781,"volume":1612,"transactions":9,"vwap":1611},"2025-12-23",22.55,22.53,181200,{"date":1614,"open":1615,"high":1616,"low":1545,"close":1571,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1571},"2025-12-22",22.39,22.45,-0.53,-2.31,131100,{"date":1621,"open":1622,"high":1522,"low":1623,"close":1624,"change":435,"percent_change":224,"volume":1625,"transactions":9,"vwap":1624},"2025-12-19",22.92,22.885,22.96,83700,{"date":1627,"open":1622,"high":1628,"low":1517,"close":1537,"change":405,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1537},"2025-12-18",22.927,-0.61,91100,{"date":1632,"open":1381,"high":1381,"low":1633,"close":1624,"change":1369,"percent_change":1158,"volume":1634,"transactions":9,"vwap":1624},"2025-12-17",22.86,93700,{"date":1636,"open":1637,"high":1622,"low":1638,"close":1517,"change":157,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1517},"2025-12-16",22.85,22.77,-1.04,238900,{"date":1642,"open":1532,"high":1532,"low":1643,"close":1402,"change":1523,"percent_change":870,"volume":1644,"transactions":9,"vwap":1402},"2025-12-15",22.97,98700,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":405,"percent_change":727,"volume":1650,"transactions":9,"vwap":1649},"2025-12-12",23.4,23.19,23.24,83400,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":577,"volume":1657,"transactions":9,"vwap":1655},"2025-12-11",23.21,23.42,23.38,0.09,476700,{"date":1659,"open":1527,"high":1375,"low":1396,"close":1660,"change":1284,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-10",23.29,0.74,225900,{"date":1664,"open":1433,"high":1428,"low":1665,"close":1396,"change":790,"percent_change":1403,"volume":1666,"transactions":9,"vwap":1396},"2025-12-09",23.094999,110300,{"date":1668,"open":1669,"high":1669,"low":1428,"close":1670,"change":157,"percent_change":895,"volume":1671,"transactions":9,"vwap":1670},"2025-12-08",23.47,23.23,46300,{"date":1673,"open":1674,"high":1446,"low":1675,"close":1669,"change":485,"percent_change":292,"volume":1676,"transactions":9,"vwap":1669},"2025-12-05",23.41,23.405,50800,{"date":1678,"open":1421,"high":1679,"low":1421,"close":1674,"change":1173,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1674},"2025-12-04",23.416,0.64,116100,{"date":1683,"open":1660,"high":1684,"low":1653,"close":1685,"change":455,"percent_change":1496,"volume":1686,"transactions":9,"vwap":1685},"2025-12-03",23.312,23.26,75400,{"date":1688,"open":1653,"high":1689,"low":1510,"close":1527,"change":272,"percent_change":931,"volume":1690,"transactions":9,"vwap":1527},"2025-12-02",23.292,89600,{"date":1692,"open":1421,"high":1693,"low":1421,"close":1421,"change":1051,"percent_change":726,"volume":1694,"transactions":9,"vwap":1421},"2025-12-01",23.301,148600,{"date":1696,"open":1381,"high":1445,"low":1381,"close":1685,"change":282,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1685},"2025-11-28",1.22,36100,{"date":1700,"open":1390,"high":1522,"low":1390,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-26",22.98,0.305,1.35,197100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":790,"percent_change":106,"volume":1711,"transactions":9,"vwap":1710},"2025-11-25",22.65,22.696,22.495,22.675,52700,{"date":1713,"open":1564,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":548,"volume":1718,"transactions":9,"vwap":1716},"2025-11-24",22.803,22.585,22.785,0.085,156900,{"date":1720,"open":1721,"high":1517,"low":1722,"close":1565,"change":813,"percent_change":327,"volume":1723,"transactions":9,"vwap":1565},"2025-11-21",22.63,22.48,224800,{"date":1725,"open":1726,"high":1726,"low":1434,"close":1727,"change":162,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-20",23.34,22.93,-1.08,74100,{"date":1731,"open":1685,"high":1732,"low":1733,"close":1433,"change":1734,"percent_change":1735,"volume":1592,"transactions":9,"vwap":1433},"2025-11-19",23.28,23.11,-0.33,-1.4,{"date":1737,"open":1732,"high":1738,"low":1739,"close":1740,"change":445,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-18",23.53,23.235,23.51,1.07,53400,{"date":1744,"open":1532,"high":1689,"low":1532,"close":1685,"change":925,"percent_change":1284,"volume":1745,"transactions":9,"vwap":1685},"2025-11-17",82100,{"date":1747,"open":1381,"high":1732,"low":1748,"close":1421,"change":1284,"percent_change":1661,"volume":1749,"transactions":9,"vwap":1421},"2025-11-14",23,43500,{"date":1751,"open":1416,"high":1732,"low":1531,"close":1752,"change":726,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-13",23.049999,-0.73,191700,{"date":1756,"open":1502,"high":1502,"low":1421,"close":1421,"change":931,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1421},"2025-11-12",-1.44,93000,{"date":1760,"open":1501,"high":1761,"low":1501,"close":1438,"change":1350,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1438},"2025-11-11",23.63,0.9,203900,{"date":1765,"open":1379,"high":1766,"low":1381,"close":1373,"change":1767,"percent_change":336,"volume":1768,"transactions":9,"vwap":1373},"2025-11-10",23.399,0.316,66400,{"date":1770,"open":1752,"high":1381,"low":1771,"close":1772,"change":1773,"percent_change":519,"volume":1774,"transactions":9,"vwap":1772},"2025-11-07",22.94,23.034,0.124,51300,{"date":1776,"open":1643,"high":1777,"low":1637,"close":1778,"change":789,"percent_change":244,"volume":1779,"transactions":9,"vwap":1778},"2025-11-06",23.01,22.91,63500,{"date":1781,"open":1396,"high":1396,"low":1782,"close":1771,"change":405,"percent_change":1629,"volume":1783,"transactions":9,"vwap":1771},"2025-11-05",22.914,27400,{"date":1785,"open":1433,"high":1653,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-04",23.055,23.08,-0.265,-1.14,57400,{"date":1792,"open":1511,"high":1417,"low":1510,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-03",23.345,0.265,1.15,118300,{"date":1798,"open":1799,"high":1527,"low":1800,"close":1787,"change":72,"percent_change":680,"volume":1801,"transactions":9,"vwap":1787},"2025-10-31",23.13,22.998,124800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1777,"change":790,"percent_change":106,"volume":1807,"transactions":9,"vwap":1777},"2025-10-30",22.89,23.113,22.867,59700,{"date":1809,"open":1701,"high":1810,"low":1701,"close":1396,"change":1284,"percent_change":1661,"volume":1811,"transactions":9,"vwap":1396},"2025-10-29",23.216,700700,{"date":1813,"open":1522,"high":1814,"low":1804,"close":1454,"change":344,"percent_change":301,"volume":1815,"transactions":9,"vwap":1454},"2025-10-28",23.0020008,496000,{"date":1817,"open":1653,"high":1732,"low":1733,"close":1527,"change":202,"percent_change":212,"volume":1818,"transactions":9,"vwap":1527},"2025-10-27",98900,{"date":1820,"open":1445,"high":1373,"low":1821,"close":1428,"change":405,"percent_change":727,"volume":1822,"transactions":9,"vwap":1428},"2025-10-24",23.197,102700,{"date":1824,"open":1655,"high":1506,"low":1452,"close":1726,"change":1512,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1726},"2025-10-23",1.26,68200,{"date":1828,"open":1804,"high":1787,"low":1633,"close":1752,"change":577,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1752},"2025-10-22",1.72,89900,{"date":1832,"open":1564,"high":1833,"low":1834,"close":1543,"change":774,"percent_change":38,"volume":1835,"transactions":9,"vwap":1543},"2025-10-21",22.69,22.459,65700,{"date":1837,"open":1551,"high":1838,"low":1839,"close":1838,"change":1173,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-20",22.71,22.51,0.66,104900,{"date":1843,"open":1553,"high":1536,"low":1588,"close":1844,"change":254,"percent_change":53,"volume":1845,"transactions":9,"vwap":1844},"2025-10-17",22.56,184900,{"date":1847,"open":1848,"high":1727,"low":1849,"close":1838,"change":736,"percent_change":736,"volume":1850,"transactions":9,"vwap":1838},"2025-10-16",22.76,22.657,38300,{"date":1852,"open":1853,"high":1517,"low":1536,"close":1838,"change":72,"percent_change":820,"volume":1854,"transactions":9,"vwap":1838},"2025-10-15",22.75,51400,{"date":1856,"open":1551,"high":1833,"low":1857,"close":1858,"change":254,"percent_change":53,"volume":1859,"transactions":9,"vwap":1858},"2025-10-14",22.5,22.64,304100,{"date":1861,"open":1638,"high":1637,"low":1862,"close":1387,"change":820,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1387},"2025-10-13",22.713,1.38,67200,{"date":1866,"open":1517,"high":1867,"low":1550,"close":1722,"change":857,"percent_change":80,"volume":1868,"transactions":9,"vwap":1722},"2025-10-10",22.832,114400,{"date":1870,"open":1511,"high":1511,"low":1871,"close":1778,"change":121,"percent_change":615,"volume":1872,"transactions":9,"vwap":1778},"2025-10-09",22.857,77700,{"date":1874,"open":1531,"high":1875,"low":1876,"close":1395,"change":396,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1395},"2025-10-08",23.091999,22.986,0.48,50200,{"date":1880,"open":1637,"high":1454,"low":1517,"close":1622,"change":145,"percent_change":1070,"volume":1881,"transactions":9,"vwap":1622},"2025-10-07",69800,{"date":1883,"open":1518,"high":1643,"low":1518,"close":1771,"change":1369,"percent_change":1158,"volume":1884,"transactions":9,"vwap":1771},"2025-10-06",82300,{"date":1886,"open":1517,"high":1434,"low":1638,"close":1887,"change":736,"percent_change":736,"volume":1888,"transactions":9,"vwap":1887},"2025-10-03",22.78,71100,{"date":1890,"open":1701,"high":1701,"low":1565,"close":1887,"change":157,"percent_change":1639,"volume":1891,"transactions":9,"vwap":1887},"2025-10-02",124500,{"date":1893,"open":1522,"high":1787,"low":1643,"close":1531,"change":827,"percent_change":1656,"volume":1894,"transactions":9,"vwap":1531},"2025-10-01",139500,{"date":1896,"open":1643,"high":1777,"low":1897,"close":1748,"change":272,"percent_change":150,"volume":1110,"transactions":9,"vwap":1748},"2025-09-30",22.925,{"date":1899,"open":1433,"high":1433,"low":1752,"close":1787,"change":254,"percent_change":1900,"volume":1110,"transactions":9,"vwap":1787},"2025-09-29",-0.65,{"date":1902,"open":1903,"high":1445,"low":1903,"close":1670,"change":72,"percent_change":680,"volume":1904,"transactions":9,"vwap":1670},"2025-09-26",23.126,57100,{"date":1906,"open":1427,"high":1907,"low":1454,"close":1511,"change":1908,"percent_change":644,"volume":1909,"transactions":9,"vwap":1511},"2025-09-25",23.17,0.101,47500,{"date":1911,"open":1454,"high":1381,"low":1622,"close":1912,"change":1913,"percent_change":955,"volume":1914,"transactions":9,"vwap":1912},"2025-09-24",23.059,0.219,49300,{"date":1916,"open":1387,"high":1917,"low":1918,"close":1453,"change":291,"percent_change":191,"volume":1919,"transactions":9,"vwap":1453},"2025-09-23",22.895,22.711,217100,{"date":1921,"open":1553,"high":1848,"low":1553,"close":1848,"change":72,"percent_change":820,"volume":1922,"transactions":9,"vwap":1848},"2025-09-22",106200,{"date":1924,"open":1565,"high":1925,"low":1926,"close":1833,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1833},"2025-09-19",22.736,22.651,-0.16,-0.7,76000,{"date":1931,"open":1518,"high":1932,"low":1887,"close":1637,"change":1051,"percent_change":726,"volume":1933,"transactions":9,"vwap":1637},"2025-09-18",22.902,89500,{"date":1935,"open":1379,"high":1527,"low":1518,"close":1804,"change":349,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1804},"2025-09-17",-1.63,61100,{"date":1939,"open":1670,"high":1940,"low":1648,"close":1416,"change":435,"percent_change":224,"volume":1941,"transactions":9,"vwap":1416},"2025-09-16",23.31,80500,{"date":1943,"open":1427,"high":1433,"low":1944,"close":1799,"change":292,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1799},"2025-09-15",23.021999,1.14,110700,{"date":1948,"open":1727,"high":1949,"low":1637,"close":1518,"change":291,"percent_change":191,"volume":1758,"transactions":9,"vwap":1518},"2025-09-12",22.979,{"date":1951,"open":1952,"high":1387,"low":1707,"close":1387,"change":145,"percent_change":1070,"volume":1953,"transactions":9,"vwap":1387},"2025-09-11",22.68,63200,{"date":1955,"open":1833,"high":1637,"low":1956,"close":1388,"change":1284,"percent_change":416,"volume":1477,"transactions":9,"vwap":1388},"2025-09-10",22.678,{"date":1958,"open":1959,"high":1960,"low":1542,"close":1858,"change":925,"percent_change":233,"volume":1961,"transactions":9,"vwap":1858},"2025-09-09",22.72,22.745,152900,{"date":1963,"open":1542,"high":1721,"low":1964,"close":1965,"change":1001,"percent_change":234,"volume":1966,"transactions":9,"vwap":1965},"2025-09-08",22.501,22.6,100000,{"date":1968,"open":1606,"high":1844,"low":1560,"close":1570,"change":1023,"percent_change":465,"volume":1969,"transactions":9,"vwap":1570},"2025-09-05",85700,{"date":1971,"open":1858,"high":1972,"low":1606,"close":1553,"change":121,"percent_change":1617,"volume":1973,"transactions":9,"vwap":1553},"2025-09-04",22.649,80200,{"date":1975,"open":1388,"high":1976,"low":1977,"close":1833,"change":902,"percent_change":888,"volume":1978,"transactions":9,"vwap":1833},"2025-09-03",22.825,22.655,91800,{"date":1980,"open":1959,"high":1748,"low":1564,"close":1981,"change":1982,"percent_change":1697,"volume":1983,"transactions":9,"vwap":1981},"2025-09-02",22.875,0.275,218300,{"date":1985,"open":1610,"high":1564,"low":1986,"close":1965,"change":396,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1965},"2025-08-29",22.502,0.49,215500,{"date":1990,"open":1857,"high":1991,"low":1615,"close":1566,"change":925,"percent_change":233,"volume":1992,"transactions":9,"vwap":1566},"2025-08-28",22.538,69500,{"date":1994,"open":1601,"high":1722,"low":1995,"close":1616,"change":396,"percent_change":1987,"volume":1996,"transactions":9,"vwap":1616},"2025-08-27",22.295,63600,{"date":1998,"open":1615,"high":1722,"low":1999,"close":1544,"change":101,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1544},"2025-08-26",22.296,-1.33,109700,{"date":2003,"open":1611,"high":2004,"low":1611,"close":1858,"change":233,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1858},"2025-08-25",22.729,0.8,42300,{"date":2008,"open":2009,"high":1965,"low":2009,"close":1589,"change":445,"percent_change":192,"volume":2010,"transactions":9,"vwap":1589},"2025-08-22",22.27,28000,{"date":2012,"open":2013,"high":1597,"low":2014,"close":2015,"change":233,"percent_change":587,"volume":2016,"transactions":9,"vwap":2015},"2025-08-21",22.09,22,22.21,42200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1583,"change":435,"percent_change":1680,"volume":2022,"transactions":9,"vwap":1583},"2025-08-20",22.040001,22.069,21.901,30600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1070,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-19",21.9,21.945,21.84,21.89,-0.41,47900,{"date":2032,"open":2033,"high":1583,"low":2034,"close":2035,"change":925,"percent_change":233,"volume":2036,"transactions":9,"vwap":2035},"2025-08-18",21.99,21.771,21.98,83600,{"date":2038,"open":2039,"high":2014,"low":2040,"close":2041,"change":485,"percent_change":501,"volume":2042,"transactions":9,"vwap":2041},"2025-08-15",21.77,21.72,21.94,165900,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":774,"percent_change":813,"volume":2048,"transactions":9,"vwap":2047},"2025-08-14",21.92,21.79,21.88,150700,{"date":2050,"open":1583,"high":1583,"low":2051,"close":2052,"change":2053,"percent_change":774,"volume":2054,"transactions":9,"vwap":2052},"2025-08-13",21.789,21.93,-0.01,65900,{"date":2056,"open":2052,"high":2033,"low":2025,"close":2041,"change":1197,"percent_change":943,"volume":2057,"transactions":9,"vwap":2041},"2025-08-12",32900,{"date":2059,"open":2041,"high":2060,"low":2061,"close":2052,"change":1369,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2052},"2025-08-11",22.0030003,21.87,0.73,61600,{"date":2065,"open":2027,"high":2066,"low":2067,"close":2039,"change":2068,"percent_change":435,"volume":2069,"transactions":9,"vwap":2039},"2025-08-08",21.91,21.71,0.03,37000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2072,"change":2075,"percent_change":191,"volume":2076,"transactions":9,"vwap":2072},"2025-08-07",21.74,21.809,21.7,0.075,42900,{"date":2078,"open":2047,"high":2047,"low":2079,"close":2080,"change":2081,"percent_change":1350,"volume":2082,"transactions":9,"vwap":2080},"2025-08-06",21.58,21.665,0.045,39000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2085,"change":827,"percent_change":1656,"volume":2088,"transactions":9,"vwap":2085},"2025-08-05",21.62,21.729,21.57,85600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2068,"percent_change":435,"volume":2095,"transactions":9,"vwap":2094},"2025-08-04",21.54,21.69,21.5,21.6,83000,{"date":2097,"open":2061,"high":2061,"low":2091,"close":2087,"change":2029,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2087},"2025-08-01",-1.87,107400,{"date":2101,"open":2019,"high":2102,"low":2103,"close":2035,"change":671,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2035},"2025-07-31",22.13,21.86,-1.21,233600,{"date":2107,"open":1589,"high":1722,"low":1583,"close":1597,"change":813,"percent_change":895,"volume":2108,"transactions":9,"vwap":1597},"2025-07-30",156400,{"date":2110,"open":1544,"high":1839,"low":2111,"close":1722,"change":435,"percent_change":626,"volume":2112,"transactions":9,"vwap":1722},"2025-07-29",22.16,98400,{"date":2114,"open":1601,"high":1545,"low":2115,"close":1544,"change":2116,"percent_change":1307,"volume":2117,"transactions":9,"vwap":1544},"2025-07-28",22.24,0.195,149200,{"date":2119,"open":1580,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-07-25",22.209,22.115,22.145,-0.125,-0.56,37900,{"date":2127,"open":2128,"high":2128,"low":2111,"close":2009,"change":272,"percent_change":1290,"volume":2129,"transactions":9,"vwap":2009},"2025-07-24",22.36,40700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1545,"change":2135,"percent_change":1591,"volume":2136,"transactions":9,"vwap":1545},"2025-07-23",22.18,22.359,22.15,0.159,88300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":386,"volume":2144,"transactions":9,"vwap":2142},"2025-07-22",22.17,22.22,22.11,22.191,-0.069,31300,{"date":2146,"open":2139,"high":1569,"low":1576,"close":2147,"change":1173,"percent_change":1299,"volume":2148,"transactions":9,"vwap":2147},"2025-07-21",22.26,83200,{"date":2150,"open":2151,"high":1545,"low":2152,"close":2141,"change":1656,"percent_change":456,"volume":2153,"transactions":9,"vwap":2141},"2025-07-18",22.32,22.094,48700,{"date":2155,"open":2103,"high":2013,"low":2156,"close":2157,"change":1001,"percent_change":1447,"volume":2158,"transactions":9,"vwap":2157},"2025-07-17",21.8,22.02,87800,{"date":2160,"open":2161,"high":2162,"low":2072,"close":2028,"change":827,"percent_change":1656,"volume":2163,"transactions":9,"vwap":2028},"2025-07-16",21.85,21.929,27300,{"date":2165,"open":2028,"high":26,"low":2039,"close":2061,"change":1051,"percent_change":22,"volume":2166,"transactions":9,"vwap":2061},"2025-07-15",106800,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2066,"change":344,"percent_change":870,"volume":2171,"transactions":9,"vwap":2066},"2025-07-14",22.07,21.873,235800,{"date":2173,"open":2052,"high":2174,"low":2052,"close":1576,"change":1512,"percent_change":1146,"volume":2175,"transactions":9,"vwap":1576},"2025-07-11",22.118,60300,{"date":2177,"open":2066,"high":2178,"low":2072,"close":2179,"change":121,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-10",21.95,21.81,-0.55,214400,{"date":2183,"open":2025,"high":2035,"low":2034,"close":2052,"change":2068,"percent_change":435,"volume":2184,"transactions":9,"vwap":2052},"2025-07-09",156200,{"date":2186,"open":2187,"high":2041,"low":2067,"close":2025,"change":435,"percent_change":1680,"volume":2188,"transactions":9,"vwap":2025},"2025-07-08",21.82,67300,{"date":2190,"open":2191,"high":2046,"low":2192,"close":2193,"change":925,"percent_change":233,"volume":2194,"transactions":9,"vwap":2193},"2025-07-07",21.65,21.61,21.76,281100,{"date":2196,"open":2187,"high":2187,"low":2074,"close":2040,"change":405,"percent_change":961,"volume":2197,"transactions":9,"vwap":2040},"2025-07-03",219100,{"date":2199,"open":2094,"high":2047,"low":2200,"close":2103,"change":366,"percent_change":841,"volume":2201,"transactions":9,"vwap":2103},"2025-07-02",21.554,323200,{"date":2203,"open":2191,"high":2191,"low":2204,"close":2205,"change":121,"percent_change":2180,"volume":2206,"transactions":9,"vwap":2205},"2025-07-01",21.46,21.53,437400,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2191,"change":485,"percent_change":282,"volume":2211,"transactions":9,"vwap":2191},"2025-06-30",21.67,21.541,630600,{"date":2213,"open":2214,"high":2215,"low":2204,"close":2216,"change":121,"percent_change":2180,"volume":2217,"transactions":9,"vwap":2216},"2025-06-27",21.68,21.75,21.59,874400,{"date":2219,"open":2085,"high":2156,"low":2220,"close":2067,"change":292,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2067},"2025-06-26",21.578,1.21,1634300,{"date":2224,"open":2225,"high":2205,"low":2226,"close":2227,"change":1023,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-25",21.49,21.42,21.45,-0.46,75800,{"date":2231,"open":2093,"high":2232,"low":2233,"close":2234,"change":116,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-24",21.584,21.43,21.55,-1.46,119700,{"date":2238,"open":1602,"high":1857,"low":2161,"close":2061,"change":2180,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2061},"2025-06-23",-2.45,76800,{"date":2242,"open":1615,"high":2243,"low":2244,"close":1595,"change":1070,"percent_change":474,"volume":2245,"transactions":9,"vwap":1595},"2025-06-20",22.448,22.3,54400,{"date":2247,"open":1839,"high":1610,"low":2248,"close":1839,"change":396,"percent_change":1987,"volume":2249,"transactions":9,"vwap":1839},"2025-06-18",22.231,114100,{"date":2251,"open":1569,"high":1571,"low":2009,"close":1560,"change":445,"percent_change":192,"volume":2252,"transactions":9,"vwap":1560},"2025-06-17",90300,{"date":2254,"open":1550,"high":1550,"low":2255,"close":2134,"change":1001,"percent_change":1447,"volume":1729,"transactions":9,"vwap":2134},"2025-06-16",21.905,{"date":2257,"open":2258,"high":2111,"low":2047,"close":2157,"change":292,"percent_change":821,"volume":2259,"transactions":9,"vwap":2157},"2025-06-13",22.01,145800,{"date":2261,"open":2028,"high":2028,"low":2262,"close":2193,"change":690,"percent_change":1074,"volume":2263,"transactions":9,"vwap":2193},"2025-06-12",21.576,68700,{"date":2265,"open":2087,"high":2214,"low":2205,"close":2266,"change":1108,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-11",21.66,1.12,62500,{"date":2270,"open":2225,"high":2271,"low":2272,"close":2226,"change":511,"percent_change":1734,"volume":2273,"transactions":9,"vwap":2226},"2025-06-10",21.539,21.34,73400,{"date":2275,"open":2276,"high":2093,"low":2277,"close":2225,"change":1001,"percent_change":224,"volume":2278,"transactions":9,"vwap":2225},"2025-06-09",21.44,21.35,136400,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":1284,"percent_change":2005,"volume":2284,"transactions":9,"vwap":2283},"2025-06-06",21.24,21.38,21.36,20400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":501,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-05",21.14,21.2,21.12,21.19,1.29,24100,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":1197,"percent_change":943,"volume":2175,"transactions":9,"vwap":2297},"2025-06-04",21.29,20.85,20.92,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2054,"transactions":9,"vwap":2303},"2025-06-03",20.76,20.935,20.71,20.91,0.191,0.92,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2305,"volume":2312,"transactions":9,"vwap":2310},"2025-06-02",20.81,20.64,20.719,0.189,33900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":789,"percent_change":254,"volume":2318,"transactions":9,"vwap":2316},"2025-05-30",20.51,20.53,20.4,102800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1639,"volume":2326,"transactions":9,"vwap":2324},"2025-05-29",20.68,20.687,20.55,20.56,-0.216,40500,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-05-28",20.95,20.765,20.776,-0.124,-0.59,14200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":22,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-27",21.01,21.049999,20.835,20.9,-0.85,182600,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":72,"percent_change":366,"volume":2348,"transactions":9,"vwap":2347},"2025-05-23",21.23,20.88,21.08,43200,{"date":2350,"open":2351,"high":2352,"low":2329,"close":2337,"change":46,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2337},"2025-05-22",20.99,21.059999,-0.99,56200,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":789,"percent_change":405,"volume":2360,"transactions":9,"vwap":2359},"2025-05-21",21.33,21.15,21.22,47600,{"date":2362,"open":2363,"high":2364,"low":2352,"close":2364,"change":690,"percent_change":73,"volume":2365,"transactions":9,"vwap":2364},"2025-05-20",21.13,21.25,22900,{"date":2367,"open":2337,"high":2368,"low":2369,"close":2358,"change":1001,"percent_change":1382,"volume":2370,"transactions":9,"vwap":2358},"2025-05-19",21.18,21,30800,{"date":2372,"open":2347,"high":2289,"low":2373,"close":2374,"change":511,"percent_change":1734,"volume":1585,"transactions":9,"vwap":2374},"2025-05-16",20.96,21.02,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":272,"percent_change":349,"volume":2380,"transactions":9,"vwap":2378},"2025-05-15",20.89,21.09,20.832,29200,{"date":2382,"open":2290,"high":2383,"low":2384,"close":2385,"change":511,"percent_change":1734,"volume":2386,"transactions":9,"vwap":2385},"2025-05-14",21.258,21.131,21.17,62100,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2281,"change":335,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2281},"2025-05-13",20.86,21.3,2.07,25900,{"date":2394,"open":2340,"high":2395,"low":2396,"close":2308,"change":1656,"percent_change":335,"volume":2397,"transactions":9,"vwap":2308},"2025-05-12",20.94,20.73,59400,{"date":2399,"open":2400,"high":2396,"low":2401,"close":2402,"change":1108,"percent_change":494,"volume":2403,"transactions":9,"vwap":2402},"2025-05-09",20.62,20.59,20.72,142700,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":292,"percent_change":2291,"volume":2409,"transactions":9,"vwap":2408},"2025-05-08",20.28,20.49,20.48,43900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":22,"percent_change":538,"volume":2416,"transactions":9,"vwap":2415},"2025-05-07",20.34,20.379,20.16,20.22,47200,{"date":2418,"open":2419,"high":2407,"low":2419,"close":2317,"change":191,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2317},"2025-05-06",20.31,1.75,74800,{"date":2423,"open":2424,"high":2425,"low":177,"close":2426,"change":254,"percent_change":2427,"volume":1845,"transactions":9,"vwap":2426},"2025-05-05",20.1,20.19,20.049999,-0.74,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2068,"percent_change":1173,"volume":2434,"transactions":9,"vwap":2433},"2025-05-02",20.29,20.3,20.091999,20.2,220800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":511,"percent_change":150,"volume":2441,"transactions":9,"vwap":2440},"2025-05-01",20.08,20.229,20.02,20.17,450000,{"date":2443,"open":2412,"high":2444,"low":2445,"close":2446,"change":474,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-04-30",20.44,20.147,20.24,-1.94,960300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2309,"change":162,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2309},"2025-04-29",20.79,20.849,20.6,-1.2,2772100,{"date":2457,"open":2329,"high":2458,"low":2459,"close":2377,"change":244,"percent_change":636,"volume":2460,"transactions":9,"vwap":2377},"2025-04-28",20.967,20.826,34500,{"date":181,"open":2462,"high":2374,"low":2463,"close":2374,"change":1656,"percent_change":335,"volume":2464,"transactions":9,"vwap":2374},20.93,20.884,36700]