[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUD":3,"homepage-market-summary":30,"stock-historical-TRUD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Consumer Discretionary TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5701,0.1436,"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},25.19,25.17,25.22,25.11,25.2665,-0.0765,-0.3,39711.3049,27.5,22.88,73890.09863949403,50,285,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},65725,18731514.758513,2.58,"2025-08-21",[183,186,196,206,216,227,236,247,258,268,279,289,297,307,318,328,336,347,357,367,377,386,395,406,416,426,436,447,458,468,478,488,499,510,518,529,540,549,559,568,576,585,594,605,615,625,634,643,653,662,672,682,691,702,713,722,733,743,752,762,770,777,786,793,801,808,815,823,832,838,844,851,857,865,871,877,885,892,900,907,912,919,927,935,941,947,953,960,967,974,981,988,996,1004,1012,1021,1029,1035,1041,1047,1054,1059,1065,1073,1078,1086,1092,1100,1107,1114,1122,1128,1135,1141,1149,1154,1160,1169,1175,1181,1187,1195,1199,1204,1211,1218,1225,1231,1240,1249,1255,1263,1270,1279,1287,1295,1304,1311,1319,1326,1332,1339,1347,1356,1365,1371,1378,1384,1391,1398,1405,1410,1415,1422,1428,1433,1440,1447,1454,1461,1467,1473,1479,1484,1491,1497,1503,1510,1515,1521,1527,1534,1541,1547,1553,1560,1564,1572,1576,1582,1586,1592,1598,1602,1609,1615,1623,1629,1636,1640,1646,1651,1658,1664,1669,1673,1680,1684,1690,1696,1702,1706,1711,1717,1722,1730,1734,1738,1744,1748,1755,1761,1766,1773,1778,1782,1787,1793,1799,1805,1813,1820,1825,1834,1838,1844,1851,1855,1861,1867,1873,1877,1883,1888,1894,1899,1907,1913,1918,1925,1928,1934,1942,1949,1955,1962,1970,1974,1980,1987,1993,1999,2005,2011,2016,2020,2024,2029,2032,2036,2041,2048,2054,2060,2065,2071,2077,2084,2088,2093,2096,2103,2108,2113,2118,2123,2129,2132,2139,2144,2147,2151,2155,2159,2164],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},122,25.1586,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",25.079,25.3,25.01,0.0208,0.08,24854.235,61,25.2093,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",25.07,25.27,25.2457,0.3491,1.4,24915.235,108,25.187,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",24.845,25.05,24.8966,0.0741,0.3,35815.235,118,24.9947,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",24.87,24.945,24.79,24.8225,0.3256,1.33,791155.235,89,24.8402,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":112,"volume":233,"transactions":234,"vwap":235},"2026-10-01",24.63,24.35,24.4969,-0.0949,195867.643,116,24.4341,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",24.66,24.705,24.59,24.5918,0.0535,0.22,18689.235,64,24.6368,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",24.52,24.67,24.4713,24.5383,0.008,0.03,136400.235,106,24.5952,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",24.665,24.7,24.5303,-0.386,-1.55,153350.638,154,24.611,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",24.78,24.99,24.77,24.9163,0.011,0.04,33359.9951,156,24.9226,{"date":280,"open":281,"high":271,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",24.89,24.73,24.9053,-0.0359,-0.14,25205.1951,125,24.9264,{"date":290,"open":18,"high":18,"low":218,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",24.9412,-0.4324,-1.7,51916.1951,254,24.98,{"date":298,"open":299,"high":300,"low":189,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",25.47,25.49,25.3736,-0.0423,-0.17,20313.2541,51,25.3775,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",25.29,25.5,25.215,25.4159,0.3728,1.49,15256.1951,48,25.3754,{"date":319,"open":198,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",25.1,24.995,25.0431,-0.0027,-0.01,86949.7121,103,25.0595,{"date":329,"open":320,"high":18,"low":330,"close":331,"change":332,"percent_change":314,"volume":333,"transactions":334,"vwap":335},"2026-09-17",25.025,25.0458,0.3674,25096.155244,81,25.0922,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",24.91,24.97,24.57,24.6784,-0.164,-0.66,11993.5761,74,24.8466,{"date":348,"open":349,"high":190,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",25,24.75,24.8424,-0.4595,-1.82,125446.4511,240,24.8263,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",25.15,25.43,25.3019,-0.1301,-0.51,33685.1951,137,25.3548,{"date":368,"open":369,"high":299,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",25.4,25.36,25.432,0.3075,1.22,29005.1951,55,25.434,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":334,"vwap":385},"2026-09-10",24.94,25.2598,25.1245,-0.1312,-0.52,84753.1951,25.1326,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":163,"volume":393,"transactions":214,"vwap":394},"2026-09-09",25.32,25.3499,25.195,25.2557,-0.3437,100401.1951,25.2642,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",25.595,25.65,25.52,25.5994,-0.1268,-0.49,44655.245022,67,25.6009,{"date":407,"open":408,"high":409,"low":397,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",25.6,25.77,25.7262,-0.3226,-1.24,34098.3041,77,25.6741,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":345,"vwap":425},"2026-09-03",25.94,26.16,25.91,26.0488,0.421,1.64,27763.1551,26.1326,{"date":427,"open":408,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",25.66,25.59,25.6278,0.0633,0.25,41449.3901,101,25.6222,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",25.68,25.7795,25.53,25.5645,-0.5386,-2.06,188080.4511,226,25.5718,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",26.05,26.1799,25.95,26.1031,-0.1419,-0.54,34859.1951,78,26.1166,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",26.03,26.33,26.245,0.4105,1.59,15502.1451,79,26.1394,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":225,"vwap":477},"2026-08-27",25.915,25.97,25.78,25.8345,-0.2727,-1.04,135342.1951,25.8482,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":434,"vwap":487},"2026-08-26",26.125,26.2,26,26.1072,-0.1581,-0.6,23232.2081,26.0984,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",26.275,26.36,26.235,26.2653,-0.0905,-0.34,19868.119,80,26.2698,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",26.4,26.46,26.28,26.3558,0.0897,0.34,11956.0433,56,26.345,{"date":511,"open":512,"high":509,"low":460,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":513},"2026-08-21",26.04,26.2661,0.2523,0.97,23673.0811,63,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",26.06,26.14,25.98,26.0138,-0.4625,-1.75,22150.5881,94,26.0433,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",26.15,26.52,26.1,26.4763,0.5376,2.07,44432.5881,209,26.3826,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":334,"vwap":548},"2026-08-18",25.9,26.1739,25.9387,-0.0839,-0.32,19209.6471,26.0218,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",26.18,25.92,26.0226,-0.292,-1.11,95151.7591,197,26.0147,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":194,"vwap":567},"2026-08-14",26.38,26.409,26.3146,-0.0923,-0.35,16602.0811,26.3688,{"date":569,"open":502,"high":570,"low":571,"close":572,"change":573,"percent_change":243,"volume":574,"transactions":194,"vwap":575},"2026-08-13",26.47,26.355,26.4069,0.0575,26214.0811,26.4281,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":66,"volume":582,"transactions":583,"vwap":584},"2026-08-12",26.63,26.34,26.3494,-0.3459,38715.0811,98,26.3793,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":517,"vwap":593},"2026-08-11",26.74,26.77,26.6953,-0.2121,-0.79,11738.1181,26.7331,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",26.75,26.97,26.72,26.9074,0.0517,0.19,20201.9091,99,26.8534,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",26.98,26.8,26.8557,0.377,1.42,17410.0811,100,26.8285,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":497,"vwap":624},"2026-08-06",26.57,26.6,26.41,26.4787,-0.1098,-0.41,21094.5011,26.5011,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":546,"volume":631,"transactions":632,"vwap":633},"2026-08-05",26.87,26.44,26.5885,-0.0851,14563.0811,140,26.5448,{"date":635,"open":636,"high":596,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":316,"vwap":642},"2026-08-04",26.56,26.45,26.6736,-0.115,-0.43,11443.7761,26.6603,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",26.51,26.8799,26.7886,0.6563,2.51,14474.893247,62,26.7577,{"date":654,"open":655,"high":419,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",25.79,26.1323,1.5197,6.17,15927.2271,90,26.0798,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",24.46,24.8,24.6126,0.401,1.66,21986.5181,120,24.62,{"date":673,"open":674,"high":350,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",24.34,24.18,24.2116,-0.3025,-1.23,32279.1601,93,24.4567,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":175,"volume":688,"transactions":689,"vwap":690},"2026-07-28",24.33,24.54,24.5141,0.2428,55428.0811,54,24.4993,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",24.3,24.31,24.21,24.2713,0.1833,0.76,125674.04,71,24.2598,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",24.12,24.2,23.95,24.088,0.013,0.05,100886.318,231,24.0777,{"date":714,"open":695,"high":695,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",23.9511,24.075,-1.2981,-5.12,1279362.164,190,24.122,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",25.41,25.45,25.28,25.3731,-0.1989,-0.78,80669.04,163,25.3138,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":-6,"volume":740,"transactions":741,"vwap":742},"2026-07-21",25.535,25.64,25.48,25.572,-0.001,29259.01,113,25.5732,{"date":744,"open":745,"high":746,"low":399,"close":747,"change":748,"percent_change":402,"volume":749,"transactions":750,"vwap":751},"2026-07-20",25.785,25.8,25.573,-0.125,89763.04,109,25.5753,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":466,"vwap":761},"2026-07-17",25.81,25.93,25.63,25.698,-0.3848,-1.48,40029.543,25.7604,{"date":763,"open":551,"high":561,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",26.0828,-0.0737,-0.28,22550.274,119,26.2619,{"date":771,"open":520,"high":461,"low":520,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":345,"vwap":776},"2026-07-15",26.1565,0.32,1.24,14602.04,26.2056,{"date":778,"open":472,"high":779,"low":736,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",25.85,25.8365,0.0294,0.11,28402.04,60,25.8004,{"date":787,"open":471,"high":449,"low":788,"close":788,"change":789,"percent_change":591,"volume":790,"transactions":791,"vwap":792},"2026-07-13",25.8071,-0.2059,27174.04,104,25.9102,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",26.17,26.21,26.013,0.035,0.13,18000,{"date":802,"open":803,"high":482,"low":360,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",25.44,25.978,0.335,1.31,30000,{"date":809,"open":746,"high":746,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",25.46,25.643,-0.396,-1.52,74700,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",26.35,25.985,26.039,-0.105,-0.4,41800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",26.030001,26.22,25.815,26.144,0.229,0.88,22000,{"date":833,"open":826,"high":826,"low":834,"close":470,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":470},"2026-07-02",25.84,-0.214,-0.82,20900,{"date":839,"open":471,"high":461,"low":418,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",26.129,0.174,0.67,23900,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":168,"volume":850,"transactions":9,"vwap":848},"2026-06-30",25.83,26.02,25.955,0.031,13800,{"date":852,"open":299,"high":482,"low":299,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",25.924,0.691,2.74,21400,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",24.82,25.38,25.233,0.416,1.68,42300,{"date":866,"open":320,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":843,"transactions":9,"vwap":868},"2026-06-25",25.18,24.817,-0.473,-1.87,{"date":872,"open":359,"high":873,"low":359,"close":309,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":309},"2026-06-24",25.75,0.186,0.74,11000,{"date":878,"open":879,"high":199,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",25.059999,25.049999,25.104,-0.203,-0.8,67100,{"date":886,"open":887,"high":472,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",25.67,25.307,-0.62,-2.39,46900,{"date":893,"open":894,"high":895,"low":399,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",25.62,25.99,25.927,0.474,1.86,37500,{"date":901,"open":825,"high":902,"low":369,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",26.049999,25.453,-0.718,-2.74,35100,{"date":908,"open":909,"high":579,"low":910,"close":910,"change":911,"percent_change":173,"volume":843,"transactions":9,"vwap":910},"2026-06-16",26.25,26.171,-0.007,{"date":913,"open":909,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",26.31,26.178,0.493,1.92,21300,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",25.7,25.34,25.685,-0.025,-0.1,9800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":136,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-11",25.12,25.72,25.105,25.71,2.35,22300,{"date":936,"open":737,"high":937,"low":198,"close":929,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":929},"2026-06-10",25.715,-0.553,-2.15,97200,{"date":942,"open":834,"high":943,"low":944,"close":945,"change":254,"percent_change":168,"volume":946,"transactions":9,"vwap":945},"2026-06-09",26.07,25.37,25.673,51400,{"date":948,"open":921,"high":949,"low":408,"close":811,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":811},"2026-06-08",25.74,0.111,0.43,16100,{"date":954,"open":955,"high":914,"low":810,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",26.3,25.532,-0.633,-2.42,384200,{"date":961,"open":461,"high":962,"low":963,"close":964,"change":965,"percent_change":136,"volume":966,"transactions":9,"vwap":964},"2026-06-04",26.343,26.13,26.165,0.154,24300,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":766,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-03",26.26,25.888,26.011,-1.07,85700,{"date":975,"open":533,"high":976,"low":533,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-02",26.53,26.291,-0.173,-0.65,94400,{"date":982,"open":983,"high":587,"low":628,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",26.66,26.464,-0.726,-2.67,27300,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",27.475,27.14,27.19,-0.279,-1.02,17600,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",27.08,27.47,27.469,0.153,0.56,14600,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-27",27,27.4,27.316,0.503,1.88,33100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",26.83,26.92,26.645,26.813,0.02,0.07,11200,{"date":1022,"open":1023,"high":1015,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-22",26.805,26.745,26.793,0.073,0.27,19400,{"date":1030,"open":817,"high":1031,"low":817,"close":598,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":598},"2026-05-21",26.81,0.21,0.79,10200,{"date":1036,"open":1037,"high":976,"low":1037,"close":645,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":645},"2026-05-20",26.040001,0.643,2.49,39200,{"date":1042,"open":846,"high":451,"low":756,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",25.867,-0.337,-1.29,227800,{"date":1048,"open":796,"high":645,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",26.09,26.204,-0.065,-0.25,80500,{"date":1055,"open":481,"high":501,"low":481,"close":1056,"change":1057,"percent_change":353,"volume":1058,"transactions":9,"vwap":1056},"2026-05-15",26.269,-0.488,126500,{"date":1060,"open":1014,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":766,"volume":1064,"transactions":9,"vwap":1062},"2026-05-14",26.95,26.757,-0.074,30100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-13",26.64,26.93,26.831,0.191,0.72,36000,{"date":1074,"open":596,"high":596,"low":619,"close":1067,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1067},"2026-05-12",-0.263,-0.98,110800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":918,"transactions":9,"vwap":1083},"2026-05-11",26.96,27.059999,26.89,26.903,-0.202,-0.75,{"date":1087,"open":992,"high":1088,"low":1081,"close":1089,"change":1001,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-08",27.24,27.105,0.57,40500,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",27.17,26.91,26.952,-0.084,-0.31,33900,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":202,"volume":1106,"transactions":9,"vwap":1104},"2026-05-06",26.84,27.13,27.035999,0.373,29700,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",26.86,26.663,0.097,0.37,15300,{"date":1115,"open":1116,"high":608,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",26.69,26.48,26.566,-0.059,-0.22,25000,{"date":1123,"open":1124,"high":1015,"low":1124,"close":1125,"change":168,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-01",26.58,26.625,0.45,32700,{"date":1129,"open":502,"high":1130,"low":943,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-30",26.535,26.505,0.35,1.34,20200,{"date":1136,"open":1137,"high":462,"low":1137,"close":1138,"change":1139,"percent_change":275,"volume":1140,"transactions":9,"vwap":1138},"2026-04-29",26.01,26.155,0.01,61600,{"date":1142,"open":1143,"high":826,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",26.19,26.11,26.145,-0.177,-0.67,39800,{"date":1150,"open":501,"high":1151,"low":826,"close":1152,"change":1153,"percent_change":96,"volume":906,"transactions":9,"vwap":1152},"2026-04-27",26.415,26.322,-0.196,{"date":1155,"open":796,"high":617,"low":796,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-24",26.518,0.361,1.38,24200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",26.23,26.359,25.96,26.157,-0.242,-0.92,38200,{"date":1170,"open":501,"high":1171,"low":955,"close":1172,"change":1173,"percent_change":951,"volume":1174,"transactions":9,"vwap":1172},"2026-04-22",26.5,26.399,0.113,30400,{"date":1176,"open":1116,"high":1177,"low":462,"close":1178,"change":1179,"percent_change":38,"volume":1180,"transactions":9,"vwap":1178},"2026-04-21",26.7,26.286,-0.124,23500,{"date":1182,"open":461,"high":1183,"low":1143,"close":619,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":619},"2026-04-20",26.429,-0.163,-0.61,26400,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-17",26.545,26.9,26.573,0.513,1.97,20400,{"date":1196,"open":895,"high":533,"low":552,"close":1197,"change":1198,"percent_change":23,"volume":1028,"transactions":9,"vwap":1197},"2026-04-16",26.059999,-0.078,{"date":1200,"open":655,"high":795,"low":655,"close":1201,"change":1202,"percent_change":202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-15",26.138,0.362,22200,{"date":1205,"open":299,"high":1206,"low":810,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-14",25.89,25.776,0.644,2.56,27000,{"date":1212,"open":859,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1011,"transactions":9,"vwap":1215},"2026-04-13",25.16,24.645,25.132,0.212,0.85,{"date":1219,"open":379,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":136,"volume":1224,"transactions":9,"vwap":1222},"2026-04-10",25.030001,24.84,24.92,0.145,10500,{"date":1226,"open":1227,"high":665,"low":705,"close":1228,"change":1229,"percent_change":1230,"volume":1011,"transactions":9,"vwap":1228},"2026-04-09",24.25,24.775,0.587,2.43,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",24.53,24.65,24.11,24.188,0.672,2.86,15200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-07",23.47,23.53,23.21,23.516,-0.227,-0.96,21700,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":874,"percent_change":1033,"volume":1254,"transactions":9,"vwap":1253},"2026-04-06",23.56,23.78,23.743,27700,{"date":1256,"open":1257,"high":1252,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-02",23.45,23.4,23.557,-0.359,-1.5,18500,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":874,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-01",23.84,24.089001,23.916,0.78,27800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-31",23.42,23.8,23.32,23.73,0.746,3.25,29900,{"date":1280,"open":1281,"high":1282,"low":26,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-30",23.17,23.27,22.984,0.001,0,73100,{"date":1288,"open":1289,"high":1282,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-27",23.201,22.93,22.983,-0.715,-3.02,1366700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",23.92,24.16,23.69,23.698,-0.436,-1.81,38600,{"date":1305,"open":694,"high":694,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-25",24.07,24.134,0.284,1.19,23700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":485,"volume":1318,"transactions":9,"vwap":1316},"2026-03-24",23.87,24,23.75,23.85,-0.144,46700,{"date":1320,"open":1314,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1186,"transactions":9,"vwap":1323},"2026-03-23",24.28,23.88,23.994,0.594,2.54,{"date":1327,"open":1328,"high":1299,"low":1329,"close":1258,"change":402,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1258},"2026-03-20",23.66,23.28,-2.05,887700,{"date":1333,"open":1316,"high":1334,"low":1275,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-19",23.94,23.89,-0.195,-0.81,1128100,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",24.55,24.040001,24.084999,-0.573,-2.32,149500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",24.69,24.72,24.588,24.658,0.251,1.03,13400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-16",24.32,24.47,24.26,24.407,0.312,1.29,23300,{"date":1366,"open":1321,"high":1358,"low":1306,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-13",24.094999,-0.167,-0.69,293700,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-12",24.58,24.262,-0.527,-2.13,82500,{"date":1379,"open":296,"high":879,"low":1380,"close":1381,"change":1382,"percent_change":303,"volume":1383,"transactions":9,"vwap":1381},"2026-03-11",24.68,24.789,-0.043,26700,{"date":1385,"open":281,"high":1386,"low":665,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-10",25.070999,24.832,-0.017,-0.07,19900,{"date":1392,"open":1393,"high":1394,"low":1235,"close":1395,"change":1396,"percent_change":53,"volume":1397,"transactions":9,"vwap":1395},"2026-03-09",24.4,24.88,24.849,0.024,213700,{"date":1399,"open":1400,"high":339,"low":272,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-06",24.95,24.825,-0.475,-1.88,43100,{"date":1406,"open":867,"high":388,"low":198,"close":189,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":189},"2026-03-05",0.058,0.23,46400,{"date":1411,"open":1394,"high":309,"low":859,"close":1412,"change":1413,"percent_change":1414,"volume":1203,"transactions":9,"vwap":1412},"2026-03-04",25.242,0.567,2.3,{"date":1416,"open":1417,"high":272,"low":1235,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-03",24.37,24.675,-0.212,-0.85,683400,{"date":1423,"open":1373,"high":1424,"low":1341,"close":1425,"change":1426,"percent_change":1427,"volume":800,"transactions":9,"vwap":1425},"2026-03-02",24.935,24.887,-0.267,-1.06,{"date":1429,"open":349,"high":1430,"low":218,"close":1430,"change":1431,"percent_change":275,"volume":1432,"transactions":9,"vwap":1430},"2026-02-27",25.154,0.009,16500,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":622,"volume":1439,"transactions":9,"vwap":1437},"2026-02-26",25.31,24.96,25.145,-0.104,32000,{"date":1441,"open":1442,"high":309,"low":1443,"close":1444,"change":168,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-25",25.2,25.14,25.249,0.48,31200,{"date":1448,"open":1449,"high":1450,"low":879,"close":1451,"change":1452,"percent_change":863,"volume":1453,"transactions":9,"vwap":1451},"2026-02-24",25.091,25.23,25.129,0.414,52000,{"date":1455,"open":879,"high":879,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-23",24.5,24.715,-0.558,-2.21,147800,{"date":1462,"open":1463,"high":1435,"low":1464,"close":1465,"change":1466,"percent_change":806,"volume":1269,"transactions":9,"vwap":1465},"2026-02-20",25.26,25.02,25.273,0.327,{"date":1468,"open":219,"high":1469,"low":1470,"close":1471,"change":342,"percent_change":979,"volume":1472,"transactions":9,"vwap":1471},"2026-02-19",25.040001,24.83,24.946,20700,{"date":1474,"open":1475,"high":726,"low":1475,"close":20,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":20},"2026-02-18",24.9,0.285,1.15,49500,{"date":1480,"open":1470,"high":218,"low":1481,"close":1401,"change":324,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1401},"2026-02-17",24.605,-0.04,241500,{"date":1485,"open":1486,"high":879,"low":1487,"close":1488,"change":1489,"percent_change":67,"volume":1490,"transactions":9,"vwap":1488},"2026-02-13",24.85,24.76,24.835,-0.013,52600,{"date":1492,"open":369,"high":299,"low":272,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-12",24.848,-0.427,-1.69,255300,{"date":1498,"open":300,"high":300,"low":1499,"close":1500,"change":1501,"percent_change":383,"volume":1502,"transactions":9,"vwap":1500},"2026-02-11",25.135,25.275,-0.132,10600,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":950,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-10",25.385,25.645,25.407,0.44,35600,{"date":1511,"open":1469,"high":310,"low":1469,"close":1512,"change":1513,"percent_change":23,"volume":1514,"transactions":9,"vwap":1512},"2026-02-09",25.296,-0.075,21000,{"date":1516,"open":270,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":889,"volume":1520,"transactions":9,"vwap":1517},"2026-02-06",25.371,24.698,-0.158,227300,{"date":1522,"open":1523,"high":1523,"low":803,"close":1524,"change":1525,"percent_change":986,"volume":1526,"transactions":9,"vwap":1524},"2026-02-05",25.76,25.529,-0.701,395400,{"date":1528,"open":1130,"high":1529,"low":1530,"close":1162,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1162},"2026-02-04",26.59,26.061001,-0.315,-1.19,108200,{"date":1535,"open":1536,"high":1537,"low":909,"close":1189,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1189},"2026-02-03",26.67,26.715,-0.275,-1.03,55300,{"date":1542,"open":1543,"high":1015,"low":1543,"close":1544,"change":1545,"percent_change":698,"volume":1546,"transactions":9,"vwap":1544},"2026-02-02",26.54,26.82,0.202,22500,{"date":1548,"open":1549,"high":1549,"low":617,"close":1550,"change":1551,"percent_change":67,"volume":1552,"transactions":9,"vwap":1550},"2026-01-30",26.79,26.618,-0.014,31700,{"date":1554,"open":1549,"high":1549,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-29",26.42,26.632,-0.188,-0.7,19200,{"date":1561,"open":998,"high":998,"low":608,"close":1544,"change":1562,"percent_change":1147,"volume":1563,"transactions":9,"vwap":1544},"2026-01-28",-0.182,24800,{"date":1565,"open":1566,"high":1567,"low":608,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-27",26.94,27.040001,27.0020008,0.189,0.7,22700,{"date":1573,"open":1574,"high":1574,"low":1549,"close":1017,"change":1562,"percent_change":1147,"volume":1575,"transactions":9,"vwap":1017},"2026-01-26",27.02,21500,{"date":1577,"open":1578,"high":1579,"low":598,"close":1580,"change":1032,"percent_change":1268,"volume":1581,"transactions":9,"vwap":1580},"2026-01-23",26.88,27.030001,26.995,31600,{"date":1583,"open":596,"high":1190,"low":1177,"close":1584,"change":73,"percent_change":1585,"volume":856,"transactions":9,"vwap":1584},"2026-01-22",26.785,1.25,{"date":1587,"open":531,"high":617,"low":1588,"close":1589,"change":667,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-21",26.058001,26.455,1.54,53500,{"date":1593,"open":909,"high":501,"low":1164,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-20",26.054001,-0.77,-2.87,198900,{"date":1599,"open":1068,"high":1068,"low":1600,"close":1601,"change":1551,"percent_change":67,"volume":1571,"transactions":9,"vwap":1601},"2026-01-16",26.73,26.824,{"date":1603,"open":1080,"high":607,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-15",26.78,26.838,0.104,0.39,27600,{"date":1610,"open":1566,"high":1006,"low":1611,"close":1612,"change":869,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-14",26.62,26.734,-1.74,116900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":383,"volume":1622,"transactions":9,"vwap":1620},"2026-01-13",27.29,27.35,27.049999,27.207,-0.141,30800,{"date":1624,"open":1625,"high":25,"low":1626,"close":1626,"change":1627,"percent_change":1139,"volume":1628,"transactions":9,"vwap":1626},"2026-01-12",27.38,27.348,0.002,40200,{"date":1630,"open":1567,"high":1631,"low":1109,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-09",27.39,27.346,0.316,1.17,26000,{"date":1637,"open":1124,"high":1081,"low":1124,"close":1579,"change":1638,"percent_change":1639,"volume":1148,"transactions":9,"vwap":1579},"2026-01-08",0.443,1.67,{"date":1641,"open":1067,"high":1109,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-07",26.587,-0.015,-0.06,37400,{"date":1647,"open":1648,"high":578,"low":1648,"close":1649,"change":1650,"percent_change":175,"volume":831,"transactions":9,"vwap":1649},"2026-01-06",26.27,26.602,0.264,{"date":1652,"open":795,"high":1653,"low":795,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-05",26.49,26.338,0.507,1.96,20300,{"date":1659,"open":1648,"high":1648,"low":949,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-02",25.831,-0.335,-1.28,155300,{"date":1665,"open":817,"high":817,"low":1666,"close":1666,"change":1667,"percent_change":1337,"volume":1668,"transactions":9,"vwap":1666},"2025-12-31",26.166,-0.213,78700,{"date":1670,"open":491,"high":628,"low":491,"close":1671,"change":1672,"percent_change":1052,"volume":1446,"transactions":9,"vwap":1671},"2025-12-30",26.379,-0.066,{"date":1674,"open":636,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-29",26.569,26.445,-0.294,-1.1,16200,{"date":1681,"open":1578,"high":1578,"low":598,"close":1682,"change":1683,"percent_change":158,"volume":1645,"transactions":9,"vwap":1682},"2025-12-26",26.739,-0.112,{"date":1685,"open":1604,"high":1578,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":850,"transactions":9,"vwap":1687},"2025-12-24",26.76,26.851,0.064,0.24,{"date":1691,"open":588,"high":1014,"low":1692,"close":1693,"change":1694,"percent_change":601,"volume":1695,"transactions":9,"vwap":1693},"2025-12-23",26.71,26.787,0.052,39900,{"date":1697,"open":596,"high":1014,"low":1177,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-22",26.735,0.169,0.64,13300,{"date":1703,"open":636,"high":1692,"low":636,"close":1118,"change":1704,"percent_change":495,"volume":1705,"transactions":9,"vwap":1118},"2025-12-19",-0.091,35800,{"date":1707,"open":1124,"high":1080,"low":1124,"close":1708,"change":1709,"percent_change":1710,"volume":1571,"transactions":9,"vwap":1708},"2025-12-18",26.657,0.466,1.78,{"date":1712,"open":1611,"high":1611,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-17",26.191,-0.336,-1.27,19000,{"date":1718,"open":561,"high":1124,"low":914,"close":1719,"change":53,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-16",26.527,0.38,15900,{"date":1723,"open":1589,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-15",26.536,26.349,26.427,0.136,0.52,11700,{"date":1731,"open":1732,"high":579,"low":796,"close":977,"change":1733,"percent_change":782,"volume":1546,"transactions":9,"vwap":977},"2025-12-12",26.24,0.029,{"date":1735,"open":969,"high":955,"low":1736,"close":1737,"change":1139,"percent_change":275,"volume":1729,"transactions":9,"vwap":1737},"2025-12-11",26.141,26.262,{"date":1739,"open":825,"high":1740,"low":471,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-10",26.252,0.403,1.56,16000,{"date":1745,"open":552,"high":848,"low":1746,"close":1746,"change":709,"percent_change":601,"volume":1747,"transactions":9,"vwap":1746},"2025-12-09",25.849,6700,{"date":1749,"open":902,"high":1049,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-08",25.777,25.799,-0.413,-1.58,13200,{"date":1756,"open":1732,"high":503,"low":1143,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-05",26.212,0.132,0.51,11900,{"date":1762,"open":847,"high":1763,"low":1164,"close":1763,"change":1764,"percent_change":363,"volume":1765,"transactions":9,"vwap":1763},"2025-12-04",26.08,-0.133,15600,{"date":1767,"open":1768,"high":969,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-03",26.12,26.213,0.213,0.82,9900,{"date":1774,"open":418,"high":533,"low":1775,"close":482,"change":1776,"percent_change":192,"volume":1777,"transactions":9,"vwap":482},"2025-12-02",25.935,0.022,8600,{"date":1779,"open":1037,"high":480,"low":804,"close":804,"change":1780,"percent_change":1781,"volume":1765,"transactions":9,"vwap":804},"2025-12-01",-0.005,-0.02,{"date":1783,"open":746,"high":1784,"low":746,"close":1784,"change":1785,"percent_change":1033,"volume":1786,"transactions":9,"vwap":1784},"2025-11-28",25.983,0.203,6200,{"date":1788,"open":1789,"high":1790,"low":1789,"close":472,"change":1791,"percent_change":1792,"volume":1729,"transactions":9,"vwap":472},"2025-11-26",25.652,25.818,0.159,0.62,{"date":1794,"open":810,"high":1795,"low":810,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-25",25.621,0.488,1.94,10800,{"date":1800,"open":190,"high":1801,"low":190,"close":1802,"change":1803,"percent_change":1804,"volume":1224,"transactions":9,"vwap":1802},"2025-11-24",25.246,25.133,0.476,1.93,{"date":1806,"open":1807,"high":1808,"low":1360,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-21",24.345,24.86,24.657,0.412,1.7,31300,{"date":1814,"open":1815,"high":867,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-20",25.158,24.245,-0.426,-1.73,93400,{"date":1821,"open":1822,"high":261,"low":249,"close":1823,"change":911,"percent_change":173,"volume":1824,"transactions":9,"vwap":1823},"2025-11-19",24.622,24.671,292300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-18",24.869,24.889,24.64,24.678,-0.615,-2.43,620600,{"date":1835,"open":360,"high":756,"low":1443,"close":1836,"change":1153,"percent_change":1595,"volume":1837,"transactions":9,"vwap":1836},"2025-11-17",25.293,182700,{"date":1839,"open":1840,"high":409,"low":1841,"close":1841,"change":1842,"percent_change":1185,"volume":1843,"transactions":9,"vwap":1841},"2025-11-14",25.735,25.489,-0.157,43200,{"date":1845,"open":551,"high":1846,"low":429,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-13",26.189,25.646,-0.709,-2.69,85900,{"date":1852,"open":636,"high":636,"low":571,"close":571,"change":1853,"percent_change":1854,"volume":1003,"transactions":9,"vwap":571},"2025-11-12",-0.289,-1.08,{"date":1856,"open":578,"high":1536,"low":1131,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-11",26.644,0.038,0.14,31800,{"date":1862,"open":1543,"high":578,"low":502,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-10",26.606,0.387,1.48,19100,{"date":1868,"open":847,"high":1869,"low":846,"close":1870,"change":1871,"percent_change":1019,"volume":1872,"transactions":9,"vwap":1870},"2025-11-07",26.29,26.219,0.019,41900,{"date":1874,"open":1543,"high":1529,"low":1144,"close":481,"change":1147,"percent_change":1875,"volume":1876,"transactions":9,"vwap":481},"2025-11-06",-2.49,65500,{"date":1878,"open":1879,"high":1082,"low":532,"close":627,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":627},"2025-11-05",26.547,0.301,1.13,29000,{"date":1884,"open":1031,"high":1031,"low":1543,"close":1675,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1675},"2025-11-04",-0.5,-1.85,18900,{"date":1889,"open":992,"high":992,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-03",27.069,0.425,1.6,12200,{"date":1895,"open":1600,"high":1549,"low":1124,"close":1857,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1857},"2025-10-31",1.048,4.09,3700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-30",25.903,25.969,25.596,-0.645,-2.46,33600,{"date":1908,"open":501,"high":501,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-29",26.241,-0.153,-0.58,1300,{"date":1914,"open":501,"high":645,"low":1915,"close":1915,"change":1916,"percent_change":773,"volume":1917,"transactions":9,"vwap":1915},"2025-10-28",26.394,0.083,6000,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1590,"volume":1924,"transactions":9,"vwap":1922},"2025-10-27",26.266,26.396,26.311,0.4,1800,{"date":1926,"open":847,"high":847,"low":1927,"close":1927,"change":924,"percent_change":925,"volume":1912,"transactions":9,"vwap":1927},"2025-10-24",25.911,{"date":1929,"open":429,"high":1930,"low":429,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-23",25.936,0.192,0.75,2200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":555,"volume":1941,"transactions":9,"vwap":1939},"2025-10-22",25.73,25.82,25.655,25.744,-0.288,3200,{"date":1943,"open":779,"high":1944,"low":779,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-21",26.080999,26.032,0.357,1.39,1900,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1354,"volume":1954,"transactions":9,"vwap":1952},"2025-10-20",25.54,25.675,0.263,2100,{"date":1956,"open":1957,"high":737,"low":189,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-17",25.33,25.412,0.167,0.66,2300,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-16",25.555,25.08,25.245,-0.225,-0.88,20800,{"date":1971,"open":438,"high":438,"low":299,"close":299,"change":1972,"percent_change":709,"volume":1973,"transactions":9,"vwap":299},"2025-10-15",0.014,600,{"date":1975,"open":388,"high":1976,"low":309,"close":1977,"change":1978,"percent_change":1120,"volume":1979,"transactions":9,"vwap":1977},"2025-10-14",25.61,25.456,-0.056,5800,{"date":1981,"open":1982,"high":1983,"low":369,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-13",25.42,25.512,0.555,2.22,2900,{"date":1988,"open":779,"high":779,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-10",24.957,-0.828,-3.21,352900,{"date":1994,"open":1995,"high":745,"low":1996,"close":745,"change":1119,"percent_change":1997,"volume":1998,"transactions":9,"vwap":745},"2025-10-09",25.583,25.56,-0.23,69700,{"date":2000,"open":949,"high":755,"low":949,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-08",25.844,0.162,0.63,3600,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1261,"volume":2010,"transactions":9,"vwap":2008},"2025-10-07",25.88,25.682,-0.392,7500,{"date":2012,"open":846,"high":533,"low":846,"close":2013,"change":2014,"percent_change":89,"volume":2015,"transactions":9,"vwap":2013},"2025-10-06",26.073999,0.289,1100,{"date":2017,"open":2018,"high":2018,"low":745,"close":745,"change":1997,"percent_change":1968,"volume":2019,"transactions":9,"vwap":745},"2025-10-03",25.925,400,{"date":2021,"open":902,"high":1197,"low":2022,"close":2022,"change":1562,"percent_change":1369,"volume":2023,"transactions":9,"vwap":2022},"2025-10-02",26.014999,1700,{"date":2025,"open":902,"high":503,"low":902,"close":2026,"change":2027,"percent_change":2003,"volume":2028,"transactions":9,"vwap":2026},"2025-10-01",26.197,0.165,3400,{"date":2030,"open":2018,"high":1945,"low":2018,"close":1945,"change":2031,"percent_change":363,"volume":2019,"transactions":9,"vwap":1945},"2025-09-30",-0.134,{"date":2033,"open":533,"high":1666,"low":1037,"close":1666,"change":2034,"percent_change":2035,"volume":176,"transactions":9,"vwap":1666},"2025-09-29",0.141,0.54,{"date":2037,"open":847,"high":2038,"low":847,"close":2038,"change":2039,"percent_change":1947,"volume":2040,"transactions":9,"vwap":2038},"2025-09-26",26.025,0.356,900,{"date":2042,"open":655,"high":746,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-25",25.601,25.669,-0.416,-1.59,65900,{"date":2049,"open":1049,"high":1049,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-24",26.084999,0.226,0.87,1400,{"date":2055,"open":943,"high":943,"low":834,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-23",25.859,-0.397,-1.51,37300,{"date":2061,"open":570,"high":1653,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":2028,"transactions":9,"vwap":2062},"2025-09-22",26.256,-0.096,-0.36,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":1954,"transactions":9,"vwap":2068},"2025-09-19",26.43,26.352,0.094,0.36,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":2023,"transactions":9,"vwap":2074},"2025-09-18",26.435,26.258,-0.098,-0.37,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-17",26.309,26.356,-0.117,-0.44,700,{"date":2085,"open":1117,"high":1653,"low":628,"close":2086,"change":2087,"percent_change":2052,"volume":1954,"transactions":9,"vwap":2086},"2025-09-16",26.473,0.228,{"date":2089,"open":570,"high":570,"low":462,"close":462,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":462},"2025-09-15",0.28,1.08,500,{"date":2094,"open":471,"high":471,"low":418,"close":2095,"change":1758,"percent_change":1759,"volume":2083,"transactions":9,"vwap":2095},"2025-09-12",25.965,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-11",25.779,25.833,0.434,1.71,200,{"date":2104,"open":2105,"high":2105,"low":370,"close":2106,"change":2107,"percent_change":264,"volume":1933,"transactions":9,"vwap":2106},"2025-09-10",25.58,25.399,-0.401,{"date":2109,"open":2110,"high":846,"low":2110,"close":746,"change":2111,"percent_change":53,"volume":2112,"transactions":9,"vwap":746},"2025-09-09",25.69,0.026,300,{"date":2114,"open":846,"high":846,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":2112,"transactions":9,"vwap":2115},"2025-09-08",25.774,0.155,0.61,{"date":2119,"open":846,"high":846,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":2112,"transactions":9,"vwap":2120},"2025-09-05",25.619,-0.045,-0.18,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2019,"transactions":9,"vwap":2126},"2025-09-04",25.485,25.664,0.573,2.28,{"date":2130,"open":879,"high":2131,"low":879,"close":1449,"change":53,"percent_change":1923,"volume":1948,"transactions":9,"vwap":1449},"2025-09-03",25.21,{"date":2133,"open":2134,"high":349,"low":270,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-02",24.922,24.991,-0.21,-0.83,41400,{"date":2140,"open":1442,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":1532,"volume":2083,"transactions":9,"vwap":2141},"2025-08-29",25.201,25.175,-0.304,{"date":2145,"open":1982,"high":399,"low":1982,"close":2146,"change":1688,"percent_change":432,"volume":2112,"transactions":9,"vwap":2146},"2025-08-28",25.505,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":1776,"percent_change":2150,"volume":2102,"transactions":9,"vwap":2149},"2025-08-27",25.441,0.09,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":1607,"volume":2102,"transactions":9,"vwap":2153},"2025-08-26",25.419,0.098,{"date":2156,"open":199,"high":944,"low":199,"close":2157,"change":2158,"percent_change":1389,"volume":2019,"transactions":9,"vwap":2157},"2025-08-25",25.321,-0.018,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":613,"transactions":9,"vwap":2161},"2025-08-22",25.339,0.782,3.18,{"date":181,"open":240,"high":671,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":2019,"transactions":9,"vwap":2165},24.557,-0.033,-0.13]