[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUT":3,"homepage-market-summary":30,"stock-historical-TRUT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUT","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 Technology TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3344,0.1132,"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},33.85,34.18,34.32,33.72,34.4497,-0.5997,-1.74,89868.29577,34.69,22.83,218923.52665451393,92.9,285,{"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},194836,55528305.190283,40.68,"2025-08-21",[183,186,195,204,215,226,237,246,257,266,275,286,296,304,314,325,335,346,356,366,376,387,396,406,416,426,436,447,458,467,476,487,498,508,519,530,540,549,560,569,579,588,596,606,616,625,634,645,656,666,676,686,696,705,716,727,736,746,756,766,776,785,796,806,815,824,832,841,849,858,865,873,882,889,897,905,913,919,927,932,940,947,955,963,972,980,988,994,1000,1007,1016,1025,1033,1041,1047,1054,1061,1068,1074,1081,1088,1096,1103,1111,1118,1126,1133,1142,1149,1158,1167,1175,1183,1191,1198,1205,1214,1223,1231,1240,1247,1254,1262,1271,1280,1289,1298,1306,1314,1323,1330,1339,1348,1357,1364,1372,1379,1387,1395,1403,1410,1418,1427,1436,1445,1454,1461,1470,1479,1486,1493,1498,1505,1510,1517,1525,1532,1540,1547,1554,1559,1567,1575,1582,1590,1597,1605,1612,1618,1624,1630,1636,1643,1651,1659,1667,1675,1682,1690,1698,1705,1710,1718,1726,1734,1742,1749,1758,1767,1775,1782,1789,1796,1803,1810,1818,1825,1831,1837,1845,1852,1858,1866,1871,1877,1884,1891,1899,1908,1915,1924,1932,1939,1947,1953,1961,1964,1971,1976,1981,1988,1995,2003,2011,2019,2025,2031,2039,2048,2055,2061,2066,2072,2081,2088,2095,2103,2112,2119,2126,2132,2137,2143,2147,2152,2160,2166,2175,2181,2188,2194,2200,2206,2213,2218,2227,2233,2239,2243,2249,2255,2263,2270,2277,2283,2290,2296,2301,2306,2312,2319,2325,2332,2340,2346,2351,2357,2362,2370,2378,2384,2392,2398,2402,2408],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},225,33.9734,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",34.25,34.46,-0.0435,-0.13,65591.308697,139,34.3737,{"date":196,"open":197,"high":25,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",34.625,34.4932,0.1939,0.57,41793.220977,137,34.6266,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",34.27,34.38,34.195,34.2993,0.2508,0.74,111523.0276,417,34.2988,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",34.16,34.24,34,34.0485,0.3563,1.06,156574.6696,255,34.0531,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",33.5,33.775,33.44,33.6922,0.1765,0.53,95574.529976,168,33.688,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",33.75,33.5157,0.2602,0.78,65966.297832,189,33.6591,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",33.42,33.58,33.25,33.2555,-0.113,-0.34,79243.09491,167,33.3991,{"date":258,"open":230,"high":259,"low":250,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",33.605,33.3685,-0.2276,-0.68,88705.2536,222,33.4037,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":175,"volume":272,"transactions":273,"vwap":274},"2026-09-25",33.35,33.66,33.5961,0.3311,111421.4226,330,33.5923,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",33.026,33.315,32.9794,33.265,-0.0916,-0.27,71832.752033,125,33.2089,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",33.57,33.23,33.3566,-0.2352,-0.7,96573.5126,213,33.3219,{"date":297,"open":268,"high":298,"low":268,"close":299,"change":300,"percent_change":136,"volume":301,"transactions":302,"vwap":303},"2026-09-22",33.62,33.5918,0.1968,82396.14898,143,33.5629,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",32.85,33.43,33.395,0.8208,2.52,78298.6397,306,33.2656,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",32.37,32.59,32.25,32.5742,0.2538,0.79,99141.8337,360,32.374,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",32.1,32.39,32.3204,0.7172,2.27,101767.8591,242,32.2865,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",31.73,31.95,31.42,31.6032,0.0197,0.06,68685.3954,339,31.7996,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",31.78,31.53,31.5835,-0.1528,-0.48,294918.024959,289,31.5687,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",31.48,31.9215,31.7363,-0.5218,-1.62,191510.7752,333,31.8349,{"date":367,"open":368,"high":369,"low":318,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",32.32,32.42,32.2581,0.3812,1.2,103538.7752,262,32.3127,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",31.9,31.995,31.83,31.8769,-0.2905,-0.9,143029.3835,334,31.9089,{"date":388,"open":318,"high":318,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",32.08,32.1674,-0.0266,-0.08,38608.3312,176,32.1813,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",32.56,32.18,32.194,-0.1172,-0.36,71610.9692,270,32.2906,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":117,"volume":413,"transactions":414,"vwap":415},"2026-09-04",32.46,32.5,32.22,32.3112,0.0983,84694.176945,365,32.2728,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",31.76,32.3,32.2129,0.3982,1.25,113931.0579,335,32.1848,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":73,"volume":433,"transactions":434,"vwap":435},"2026-09-02",31.79,31.9099,31.65,31.8147,0.106,96316.9624,182,31.8303,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",31.71,31.92,31.565,31.7087,-0.3414,-1.07,228528.7214,362,31.7567,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",32.01,32.09,31.86,32.0501,0.0842,0.26,177144.0856,770,31.9576,{"date":459,"open":460,"high":461,"low":439,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":224,"vwap":466},"2026-08-28",32.29,32.4699,31.9659,-0.3988,-1.23,67395.5816,32.1189,{"date":468,"open":378,"high":469,"low":418,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",32.4,32.3647,1.0824,3.46,55628.9902,260,32.1546,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",31.19,31.39,31.08,31.2823,0.0883,0.28,78224.9669,316,31.3062,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",31.21,31.29,31.04,31.194,0.2952,0.96,76512.9669,200,31.0972,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",31.13,30.82,30.8988,-0.4884,-1.56,261049.7169,497,30.9479,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",31.54,31.55,31.22,31.3872,0.0072,0.02,92156.8439,261,31.3867,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",31.52,31.62,31.3619,31.38,-0.1205,-0.38,113286.4695,311,31.4638,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",31.865,31.44,31.5005,-0.2254,-0.71,311380.4415,324,31.5754,{"date":541,"open":542,"high":542,"low":522,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",31.84,31.7259,-0.6468,-2,344700.529533,343,31.7127,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",32.54,32.6,32.36,32.3727,-0.0294,-0.09,111294.108,350,32.4595,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":312,"vwap":568},"2026-08-14",32.67,32.3121,32.4021,-0.1411,-0.43,67150.4695,32.3968,{"date":570,"open":571,"high":572,"low":460,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",32.33,32.66,32.5432,0.3036,0.94,92973.4695,236,32.6038,{"date":580,"open":316,"high":316,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",32.16,32.2396,0.3445,1.08,113083.4695,378,32.2876,{"date":589,"open":581,"high":581,"low":348,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",31.8951,-0.0936,-0.29,60031.5945,304,31.8965,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",32.26,32.2954,31.9887,-0.3604,-1.11,91306.2475,484,32.1183,{"date":607,"open":460,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",32.43,32.04,32.3491,0.3857,1.21,71448.5065,257,32.2202,{"date":617,"open":430,"high":618,"low":430,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",32.11,31.9634,-0.0182,-0.06,80099.0615,197,31.9749,{"date":626,"open":399,"high":627,"low":378,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",32.24,31.9816,0.03,0.09,76026.9525,558,32.1156,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",31.26,32.055,31.25,31.9516,1.2949,4.22,48568.9355,272,31.8452,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",30.03,30.76,29.9,30.6567,0.4201,1.39,66563.4695,436,30.6123,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":402,"volume":663,"transactions":664,"vwap":665},"2026-07-31",30.43,30.5,29.69,30.2366,-0.1088,110042.7085,596,30.0346,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",29.78,30.38,30.3454,1.5159,5.26,146973.704413,544,30.2372,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",29.52,29.7599,28.8295,-0.7481,-2.53,2272407.5315,623,29.2037,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":602,"volume":693,"transactions":694,"vwap":695},"2026-07-28",29.44,29.7281,29.35,29.5776,-0.3315,410191.7465,474,29.6126,{"date":697,"open":659,"high":659,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",29.68,29.9091,-0.2822,-0.93,1519520.755815,614,29.7387,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",30.36,30.69,30.085,30.1913,-0.2799,-0.92,152249.686717,691,30.4132,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",30.59,30.68,30.27,30.4712,-0.3949,-1.28,153792.797059,406,30.4027,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":168,"volume":733,"transactions":734,"vwap":735},"2026-07-22",30.53,30.94,30.8661,0.0367,47058.4695,146,30.8712,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":474,"vwap":745},"2026-07-21",30.62,30.85,30.46,30.8294,0.7283,2.42,105286.3225,30.7063,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":67,"volume":753,"transactions":754,"vwap":755},"2026-07-20",30.32,30.47,30.09,30.1011,-0.0142,75630.494767,363,30.282,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":344,"vwap":765},"2026-07-17",29.83,30.39,29.54,30.1153,-0.2884,-0.95,235814.7775,30.2308,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",30.61,30.28,30.4037,-0.562,-1.81,347710.4695,338,30.3979,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":184,"vwap":784},"2026-07-15",31.215,30.55,30.9657,-0.0556,-0.18,73084.4695,30.8034,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-14",30.91,31.12,30.6726,31.0213,0.3744,1.22,121689.4695,402,31.0402,{"date":797,"open":798,"high":799,"low":729,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-13",30.8,31.01,30.6469,-0.6181,-1.98,178580.4695,556,30.657,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-10",31,31.3,30.86,31.265,0.171,0.55,86100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",30.88,31.18,30.74,31.094,0.491,1.6,127400,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-07-08",30.145,30.603,29.92,0.495,1.64,83300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",30.1,30.37,29.76,30.108,-0.564,-1.84,170400,{"date":842,"open":843,"high":844,"low":749,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",30.48,30.93,30.672,0.432,1.43,65300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",30.71,31.07,29.96,30.24,-0.515,-1.67,191400,{"date":859,"open":798,"high":860,"low":819,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",30.96,30.755,-0.638,-2.03,68500,{"date":866,"open":768,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",31.4,30.58,31.393,0.824,2.7,83500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",30.29,30.605,29.95,30.569,0.549,1.83,69700,{"date":883,"open":884,"high":875,"low":885,"close":886,"change":887,"percent_change":712,"volume":888,"transactions":9,"vwap":886},"2026-06-26",29.87,29.86,30.02,-0.279,184900,{"date":890,"open":799,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",31.02,29.93,30.299,-0.152,-0.5,113300,{"date":898,"open":899,"high":787,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",30.77,30.23,30.451,-0.258,-0.84,191000,{"date":906,"open":648,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",31.16,30.685,30.709,-1.055,-3.32,316600,{"date":914,"open":915,"high":318,"low":438,"close":916,"change":917,"percent_change":526,"volume":918,"transactions":9,"vwap":916},"2026-06-22",32.0099983,31.764,-0.12,152400,{"date":920,"open":921,"high":378,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",31.7,31.59,31.884,0.859,2.77,107600,{"date":928,"open":358,"high":510,"low":730,"close":929,"change":930,"percent_change":536,"volume":931,"transactions":9,"vwap":929},"2026-06-17",31.025,-0.223,56400,{"date":933,"open":934,"high":542,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",31.74,31.2,31.248,-0.666,-2.09,95000,{"date":941,"open":922,"high":942,"low":922,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",31.98,31.914,1.006,3.25,73900,{"date":948,"open":768,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",31.040001,30.54,30.908,0.112,0.36,40700,{"date":956,"open":957,"high":958,"low":649,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",30.059999,30.828,30.796,0.821,2.74,72100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",30.3,30.7,29.884,29.975,-0.626,-2.05,149100,{"date":973,"open":974,"high":510,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",31.37,29.49,30.601,-0.605,-1.94,767700,{"date":981,"open":358,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",31.61,31.11,31.206,0.381,1.24,87700,{"date":989,"open":942,"high":942,"low":648,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",30.825,-1.847,-5.65,881100,{"date":995,"open":369,"high":306,"low":996,"close":997,"change":998,"percent_change":46,"volume":999,"transactions":9,"vwap":997},"2026-06-04",32.15,32.672,-0.46,105000,{"date":1001,"open":288,"high":288,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",33.014999,33.132,-0.492,-1.46,71000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",33.47,33.67,33.4,33.624,0.303,0.91,99500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",32.78,33.41,32.76,33.321,0.783,2.41,158000,{"date":1026,"open":1027,"high":1028,"low":368,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",32.41,32.57,32.538,0.639,2,66300,{"date":1034,"open":1035,"high":1036,"low":358,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",31.58,31.989,31.899,0.405,1.29,101200,{"date":1042,"open":430,"high":430,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":999,"transactions":9,"vwap":1044},"2026-05-27",31.24,31.494,-0.156,-0.49,{"date":1048,"open":1049,"high":1050,"low":1049,"close":430,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":430},"2026-05-26",31.47,31.8,0.534,1.72,144700,{"date":1055,"open":1056,"high":490,"low":852,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",31.14,31.116,0.172,0.56,73100,{"date":1062,"open":648,"high":860,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-21",30.633,30.944,0.108,0.35,29800,{"date":1069,"open":843,"high":817,"low":843,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-20",30.836,0.557,1.84,139000,{"date":1075,"open":900,"high":729,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",30.18,30.279,-0.22,-0.72,84500,{"date":1082,"open":799,"high":799,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",30.17,30.499,-0.319,-1.04,324300,{"date":1089,"open":1090,"high":1043,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",30.81,30.63,30.818,-0.499,-1.59,115800,{"date":1097,"open":1098,"high":974,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",30.89,31.317,0.575,1.87,118500,{"date":1104,"open":1105,"high":810,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",30.64,30.329,30.742,0.301,0.99,143800,{"date":1112,"open":1113,"high":718,"low":649,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-12",30.49,30.441,-0.289,-0.94,145100,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",30.44,30.805,30.73,0.297,0.98,110200,{"date":1127,"open":892,"high":1128,"low":892,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-08",30.45,30.433,0.81,2.73,132300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",29.63,30,29.575,29.623,0.011,0.04,118600,{"date":1143,"open":1144,"high":1135,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",29.02,29.612,0.769,2.67,98300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-05",28.69,28.92,28.65,28.843,0.447,1.57,61900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-04",28.54,28.57,28.22,28.396,-0.049,-0.17,115000,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-01",28.32,28.56,28.445,0.382,1.36,101600,{"date":1176,"open":1177,"high":1162,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-30",28.21,27.66,28.063,-0.16,-0.57,118200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":630,"volume":1190,"transactions":9,"vwap":1188},"2026-04-29",28.17,28.26,28.049999,28.223,0.024,213500,{"date":1192,"open":1193,"high":1186,"low":1194,"close":1195,"change":1196,"percent_change":464,"volume":1197,"transactions":9,"vwap":1195},"2026-04-28",27.94,27.91,28.199,-0.35,157100,{"date":1199,"open":1169,"high":1200,"low":1177,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-27",28.55,28.549,0.135,0.48,134500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",28.12,28.45,27.92,28.414,0.663,2.39,109500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",27.98,28.056,27.47,27.751,-0.384,-1.36,145700,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-22",27.69,28.14,28.135,0.619,2.25,106300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-21",27.57,27.73,27.45,27.516,-0.056,-0.2,70200,{"date":1241,"open":1233,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":173,"volume":1246,"transactions":9,"vwap":1244},"2026-04-20",27.61,27.34,27.572,-0.008,85800,{"date":1248,"open":1235,"high":1249,"low":1250,"close":1251,"change":846,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-17",27.64,27.445,27.58,1.59,91400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":242,"volume":1261,"transactions":9,"vwap":1259},"2026-04-16",27.01,27.16,26.77,27.148,0.209,110800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-15",26.52,26.945,26.51,26.939,0.579,2.2,68200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-14",26.13,26.39,26.11,26.36,0.422,1.63,147900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-13",25.43,25.95,25.39,25.938,0.431,1.69,173200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-10",25.44,25.66,25.4,25.507,0.195,0.77,97300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":952,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-09",25.1,25.33,25.02,25.312,0.44,110100,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-08",25.45,25.08,25.2,0.682,2.78,75600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-07",24.34,24.56,23.97,24.518,0.058,0.24,93400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1065,"percent_change":1304,"volume":1329,"transactions":9,"vwap":1328},"2026-04-06",24.43,24.47,24.35,24.46,99200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-02",23.69,24.36,23.65,24.352,0.162,0.67,82900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",24.13,24.31,24.049999,24.19,0.261,1.09,172400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",23.37,23.98,23.322,23.929,0.965,4.2,182100,{"date":1358,"open":1359,"high":1359,"low":26,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-30",23.56,22.964,-0.368,-1.58,2449700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":839,"volume":1371,"transactions":9,"vwap":1369},"2026-03-27",23.61,23.67,23.24,23.332,-0.438,4064100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":262,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-26",24.17,24.27,23.77,-2.78,3917000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1213,"transactions":9,"vwap":1384},"2026-03-25",24.6,24.64,24.39,24.45,0.141,0.58,{"date":1388,"open":1389,"high":1384,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",24.38,24.22,24.309,-0.186,-0.76,273800,{"date":1396,"open":1397,"high":1398,"low":1389,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",24.67,24.78,24.495,0.364,1.51,108300,{"date":1404,"open":1405,"high":1405,"low":1351,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-20",24.5,24.131,-0.547,-2.22,2241500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":621,"volume":1417,"transactions":9,"vwap":1415},"2026-03-19",24.3,24.76,24.28,24.678,-0.015,207900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-18",24.97,25.062,24.69,24.693,-0.315,-1.26,81000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-17",24.99,25.12,24.93,25.0079994,0.049,0.2,86400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-16",24.96,25.21,24.905,24.959,0.344,1.4,91700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",25.049999,25.18,24.58,24.615,-0.333,-1.33,683600,{"date":1455,"open":1456,"high":1456,"low":1431,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-12",25.22,24.948,-0.437,-1.72,125000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-11",25.455,25.575,25.23,25.385,0.094,0.37,105700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-10",25.27,25.51,25.205,25.291,-0.003,-0.01,87300,{"date":1480,"open":1382,"high":1481,"low":1482,"close":1483,"change":846,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-09",25.35,24.61,25.294,1.74,131800,{"date":1487,"open":1488,"high":1448,"low":1489,"close":1490,"change":1491,"percent_change":23,"volume":1492,"transactions":9,"vwap":1490},"2026-03-06",24.92,24.8,24.862,-0.441,208400,{"date":1494,"open":1495,"high":1293,"low":1420,"close":1496,"change":630,"percent_change":953,"volume":1497,"transactions":9,"vwap":1496},"2026-03-05",25.17,25.303,151500,{"date":1499,"open":1309,"high":1500,"low":1431,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-04",25.34,25.213,0.341,1.37,83900,{"date":1506,"open":1381,"high":1438,"low":1507,"close":1508,"change":282,"percent_change":443,"volume":1509,"transactions":9,"vwap":1508},"2026-03-03",24.44,24.872,772300,{"date":1511,"open":1512,"high":1439,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-02",24.57,25.142,0.254,1.02,162400,{"date":1518,"open":1302,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-27",25.16,24.87,24.888,-0.569,-2.24,723100,{"date":1526,"open":1527,"high":1527,"low":1456,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-26",25.87,25.457,-0.485,-1.87,189900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1155,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-25",25.665,26.01,25.64,25.942,1.75,121500,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1173,"volume":1546,"transactions":9,"vwap":1544},"2026-02-24",25.07,25.67,25.495,0.342,242400,{"date":1548,"open":1308,"high":1549,"low":1309,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-23",25.5,25.153,-0.357,-1.4,120800,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1473,"change":1295,"percent_change":1296,"volume":1558,"transactions":9,"vwap":1473},"2026-02-20",25.175,25.59,107300,{"date":1560,"open":1561,"high":1562,"low":1439,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-19",25.3,25.443,25.315,-0.164,-0.64,83000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1346,"volume":1574,"transactions":9,"vwap":1572},"2026-02-18",25.32,25.72,25.29,25.479,0.274,165400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1474,"change":1580,"percent_change":813,"volume":1581,"transactions":9,"vwap":1474},"2026-02-17",24.83,25.378,24.79,0.137,309300,{"date":1583,"open":1561,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-13",25.335,25.01,25.068001,-0.168,-0.67,259800,{"date":1591,"open":1592,"high":1592,"low":1465,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-12",25.99,25.236,-0.709,-2.73,249000,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-11",26.21,25.76,25.945,0.076,0.29,45200,{"date":1606,"open":1607,"high":1273,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-10",26,25.869,-0.169,-0.65,124400,{"date":1613,"open":1614,"high":1273,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":962,"transactions":9,"vwap":1615},"2026-02-09",25.69,26.038,0.416,1.62,{"date":1619,"open":1447,"high":1614,"low":1447,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-06",25.622,1.028,4.18,76900,{"date":1625,"open":1429,"high":1447,"low":1626,"close":1627,"change":1491,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-05",24.51,24.594,-1.76,790200,{"date":1631,"open":1291,"high":1291,"low":1632,"close":1633,"change":1634,"percent_change":839,"volume":1635,"transactions":9,"vwap":1633},"2026-02-04",24.7,25.035,-0.468,1653000,{"date":1637,"open":1638,"high":1638,"low":1439,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-03",25.98,25.503,-0.575,-2.2,876500,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-02",25.96,26.23,26.077999,0.109,0.42,90800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":723,"volume":1658,"transactions":9,"vwap":1656},"2026-01-30",26.125,26.27,25.835,25.969,-0.336,114800,{"date":1660,"open":1661,"high":1662,"low":1543,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-29",26.28,26.32,26.305,-0.539,-2.01,225600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":141,"volume":1674,"transactions":9,"vwap":1672},"2026-01-28",26.865,26.9,26.665,26.844,0.183,105100,{"date":1676,"open":1677,"high":1678,"low":1266,"close":1679,"change":1680,"percent_change":847,"volume":1681,"transactions":9,"vwap":1679},"2026-01-27",26.59,26.79,26.661,0.375,80800,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-26",26.17,26.38,26.286,0.219,0.84,123500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1336,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-23",25.86,26.15,25.79,26.066999,0.63,113200,{"date":1699,"open":1535,"high":1535,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-22",25.83,25.905,0.16,0.62,114100,{"date":1706,"open":1707,"high":1283,"low":1293,"close":1708,"change":1573,"percent_change":584,"volume":1709,"transactions":9,"vwap":1708},"2026-01-21",25.54,25.745,283000,{"date":1711,"open":1712,"high":1713,"low":1282,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-20",25.75,25.88,25.471,-0.813,-3.09,886600,{"date":1719,"open":1662,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-16",26.385,26.265,26.284,0.046,0.18,83200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-15",26.46,26.54,26.238,0.117,0.45,94400,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-14",26.259,25.85,26.121,-0.383,-1.45,579500,{"date":1743,"open":1264,"high":1744,"low":1745,"close":1746,"change":621,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-13",26.67,26.41,26.504,-0.23,97000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-12",26.495,26.69,26.445,26.564,0.091,0.34,142600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-09",26.25,26.53,26.175,26.473,0.266,1.01,104300,{"date":1768,"open":1769,"high":1266,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-08",26.5,26.07,26.207,-0.396,-1.49,596700,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1477,"volume":1781,"transactions":9,"vwap":1779},"2026-01-07",26.548,26.8,26.603,-0.002,104500,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":151,"volume":1788,"transactions":9,"vwap":1786},"2026-01-06",26.47,26.64,26.605,0.194,119300,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":191,"volume":1795,"transactions":9,"vwap":1793},"2026-01-05",26.62,26.335,26.411,-0.035,97400,{"date":1797,"open":1798,"high":1670,"low":1662,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-02",26.88,26.446,-0.026,-0.1,169800,{"date":1804,"open":1805,"high":1752,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-31",26.68,26.472,-0.221,-0.83,64600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1747,"volume":1817,"transactions":9,"vwap":1815},"2025-12-30",26.72,26.84,26.691,26.693,-0.061,108800,{"date":1819,"open":1752,"high":1820,"low":1785,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-29",26.78,26.754,-0.141,-0.52,62700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1433,"percent_change":1724,"volume":1830,"transactions":9,"vwap":1829},"2025-12-26",26.96,27,26.895,113100,{"date":1832,"open":1258,"high":1833,"low":1258,"close":1834,"change":1835,"percent_change":454,"volume":1836,"transactions":9,"vwap":1834},"2025-12-24",26.89,26.846,0.07,48800,{"date":1838,"open":1839,"high":1778,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-23",26.589,26.588,26.776,0.252,0.95,108200,{"date":1846,"open":1264,"high":1729,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-22",26.49,26.524,0.114,0.43,38100,{"date":1853,"open":1760,"high":1854,"low":1855,"close":1745,"change":1856,"percent_change":1857,"volume":1148,"transactions":9,"vwap":1745},"2025-12-19",26.44,26.24,0.504,1.95,{"date":1859,"open":1860,"high":1861,"low":1712,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-18",25.77,26.059999,25.906,0.359,1.41,102600,{"date":1867,"open":1535,"high":1535,"low":1868,"close":1868,"change":1869,"percent_change":1408,"volume":1870,"transactions":9,"vwap":1868},"2025-12-17",25.547,-0.581,162600,{"date":1872,"open":1873,"high":1684,"low":1737,"close":1874,"change":1875,"percent_change":1468,"volume":1876,"transactions":9,"vwap":1874},"2025-12-16",26.049999,26.128,0.097,126900,{"date":1878,"open":1879,"high":1646,"low":1535,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-15",26.2,26.031,-0.267,-1.02,288800,{"date":1885,"open":1886,"high":1886,"low":1599,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-12",26.765,26.298,-0.775,-2.86,207400,{"date":1892,"open":1893,"high":1894,"low":1812,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-11",26.818,27.129,27.073,-0.165,-0.61,57400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-10",27.09,27.28,27.035,27.238,0.022,0.08,54300,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1603,"volume":1914,"transactions":9,"vwap":1912},"2025-12-09",27.18,27.25,27.216,0.078,32800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-08",27.12,27.268,27.049999,27.138,0.224,0.83,40200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1580,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-05",26.903,26.92,26.87,26.914,0.51,50200,{"date":1933,"open":1934,"high":1778,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-04",26.63,26.777,0.085,0.32,46300,{"date":1940,"open":1941,"high":1942,"low":1266,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-03",26.559,26.75,26.692,-0.098,-0.37,57000,{"date":1948,"open":1949,"high":1833,"low":1949,"close":1678,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1678},"2025-12-02",26.66,0.235,0.88,28600,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-01",26.33,26.61,26.555,0.035,0.13,56000,{"date":1962,"open":1685,"high":1264,"low":1685,"close":1264,"change":630,"percent_change":1756,"volume":1963,"transactions":9,"vwap":1264},"2025-11-28",21700,{"date":1965,"open":1966,"high":1729,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-26",26.263,26.43,0.339,1.3,33600,{"date":1972,"open":1543,"high":1973,"low":1543,"close":1974,"change":1245,"percent_change":173,"volume":1975,"transactions":9,"vwap":1974},"2025-11-25",26.1,26.091,42800,{"date":1977,"open":1536,"high":1693,"low":1536,"close":1978,"change":1979,"percent_change":1980,"volume":1032,"transactions":9,"vwap":1978},"2025-11-24",26.099001,0.666,2.62,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":782,"volume":1987,"transactions":9,"vwap":1985},"2025-11-21",25.11,25.82,25.433,-0.047,1850400,{"date":1989,"open":1990,"high":1820,"low":1291,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-20",26.74,25.48,-0.642,-2.46,646300,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-19",26.18,25.92,26.122,0.213,0.82,86600,{"date":2004,"open":2005,"high":1273,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-18",25.84,25.812,25.909,-0.397,-1.51,351500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1005,"volume":2018,"transactions":9,"vwap":2016},"2025-11-17",26.478,26.6,26.14,26.306,-0.389,129200,{"date":2020,"open":2021,"high":1833,"low":2021,"close":2022,"change":2023,"percent_change":151,"volume":2024,"transactions":9,"vwap":2022},"2025-11-14",26.526,26.695,0.193,49100,{"date":2026,"open":2027,"high":2027,"low":1745,"close":2028,"change":2029,"percent_change":2030,"volume":888,"transactions":9,"vwap":2028},"2025-11-13",27.030001,26.502,-0.635,-2.34,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-12",27.15,26.961,27.137,0.056,0.21,28300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-11",27.1,27.22,26.947,27.080999,-0.212,-0.78,88200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":211,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-10",27.19,27.293,26.94,2.79,56900,{"date":2056,"open":2057,"high":2058,"low":1535,"close":2058,"change":2059,"percent_change":526,"volume":2060,"transactions":9,"vwap":2058},"2025-11-07",26.218,26.553,-0.102,268700,{"date":2062,"open":2027,"high":2027,"low":2063,"close":2064,"change":1407,"percent_change":1665,"volume":2065,"transactions":9,"vwap":2064},"2025-11-06",26.57,26.655,427400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":556,"volume":1435,"transactions":9,"vwap":2070},"2025-11-05",27.33,27.48,27.202,-0.025,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-04",27.49,27.53,27.21,27.227,-0.615,-2.21,284000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":1835,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-03",27.97,27.99,27.842,0.25,36200,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-31",28.15,27.772,-0.066,-0.24,5400,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-30",28.039,27.79,27.838,-0.381,-1.35,46400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-29",28.28,28.329,28.2,28.219,0.27,0.97,13700,{"date":2113,"open":2114,"high":1187,"low":1242,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-28",27.68,27.949,0.456,1.66,23000,{"date":2120,"open":2121,"high":2122,"low":2068,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-27",27.399,27.493,0.543,2.01,3800,{"date":2127,"open":1833,"high":2128,"low":1813,"close":2129,"change":2130,"percent_change":822,"volume":2131,"transactions":9,"vwap":2129},"2025-10-24",26.998,26.95,0.425,5500,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":1764,"percent_change":1765,"volume":2136,"transactions":9,"vwap":2135},"2025-10-23",26.48,26.525,3200,{"date":2138,"open":2139,"high":1955,"low":1607,"close":1736,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1736},"2025-10-22",26.31,-0.241,-0.91,60200,{"date":2144,"open":1967,"high":2145,"low":1967,"close":1769,"change":2071,"percent_change":556,"volume":2146,"transactions":9,"vwap":1769},"2025-10-21",26.58,4500,{"date":2148,"open":2149,"high":1785,"low":2135,"close":2135,"change":2150,"percent_change":89,"volume":2151,"transactions":9,"vwap":2135},"2025-10-20",26.639,0.293,6300,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-17",25.965,26.26,26.232,0.103,0.39,3600,{"date":2161,"open":2162,"high":2162,"low":1535,"close":2163,"change":2164,"percent_change":1434,"volume":2165,"transactions":9,"vwap":2163},"2025-10-16",26.37,26.129,0.053,5700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-15",26.29,26.3,25.89,26.076,0.166,0.64,8600,{"date":2176,"open":1998,"high":1273,"low":1692,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-14",25.91,-0.412,-1.57,98400,{"date":2182,"open":2183,"high":1685,"low":1662,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-13",26.34,26.322,0.626,2.44,22900,{"date":2189,"open":1813,"high":1813,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-10",25.696,-1.036,-3.88,344900,{"date":2195,"open":2196,"high":2196,"low":1744,"close":2197,"change":2198,"percent_change":917,"volume":2199,"transactions":9,"vwap":2197},"2025-10-09",26.81,26.732,-0.031,2100,{"date":2201,"open":1785,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":652,"volume":2205,"transactions":9,"vwap":2202},"2025-10-08",26.763,26.635,0.368,500,{"date":2207,"open":1934,"high":2208,"low":1661,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-07",26.65,26.395,-0.118,-0.45,8200,{"date":2214,"open":1769,"high":1791,"low":1769,"close":2215,"change":2216,"percent_change":1386,"volume":2217,"transactions":9,"vwap":2215},"2025-10-06",26.513,0.152,11600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-03",26.42,26.535,26.254,26.361,-0.078,-0.3,6200,{"date":2228,"open":2229,"high":2229,"low":1685,"close":2230,"change":2231,"percent_change":1304,"volume":2232,"transactions":9,"vwap":2230},"2025-10-02",26.544,26.439,0.115,8300,{"date":2234,"open":1646,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":2238,"volume":2174,"transactions":9,"vwap":2235},"2025-10-01",26.324,26.22,0.186,0.71,{"date":2240,"open":1275,"high":2241,"low":1275,"close":2241,"change":2242,"percent_change":1951,"volume":2205,"transactions":9,"vwap":2241},"2025-09-30",26.138,0.227,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2247,"change":1849,"percent_change":1304,"volume":2248,"transactions":9,"vwap":2247},"2025-09-29",26.02,26.08,25.911,2700,{"date":2250,"open":1292,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2086,"volume":2159,"transactions":9,"vwap":2253},"2025-09-26",25.81,25.61,25.797,0.065,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":515,"volume":2262,"transactions":9,"vwap":2260},"2025-09-25",25.71,25.765,25.7,25.732,0.005,42700,{"date":2264,"open":1694,"high":1694,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-24",25.65,25.727,-0.136,-0.53,33900,{"date":2271,"open":1535,"high":1535,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-23",25.829,25.863,-0.301,-1.15,6500,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2136,"transactions":9,"vwap":2280},"2025-09-22",25.74,26.164,0.453,1.76,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2286,"change":2288,"percent_change":1765,"volume":2289,"transactions":9,"vwap":2286},"2025-09-19",25.55,25.711,25.53,0.256,5100,{"date":2291,"open":2292,"high":2293,"low":2292,"close":1463,"change":73,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1463},"2025-09-18",25.38,25.47,1.31,15500,{"date":2297,"open":2298,"high":2299,"low":1420,"close":2299,"change":917,"percent_change":352,"volume":2300,"transactions":9,"vwap":2299},"2025-09-17",25.09,25.125,9600,{"date":2302,"open":2292,"high":2292,"low":2303,"close":2303,"change":2304,"percent_change":352,"volume":2305,"transactions":9,"vwap":2303},"2025-09-16",25.245,-0.123,16800,{"date":2307,"open":1465,"high":1293,"low":1439,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-15",25.368,0.181,0.72,9000,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":53,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-12",25.14,25.24,25.187,0.4,10600,{"date":2320,"open":1430,"high":1519,"low":2321,"close":2322,"change":2323,"percent_change":2086,"volume":2324,"transactions":9,"vwap":2322},"2025-09-11",25.042,25.087,0.063,8700,{"date":2326,"open":2298,"high":2314,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-10",24.95,25.024,0.419,1.7,7700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":-6,"volume":2339,"transactions":9,"vwap":2337},"2025-09-09",24.59,24.63,24.481,24.605,-0.001,4900,{"date":2341,"open":1422,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":1296,"volume":2345,"transactions":9,"vwap":2343},"2025-09-08",24.71,24.606,0.189,20700,{"date":2347,"open":1326,"high":1326,"low":1412,"close":2348,"change":2349,"percent_change":282,"volume":2350,"transactions":9,"vwap":2348},"2025-09-05",24.417,-0.065,9400,{"date":2352,"open":1414,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":2173,"volume":2356,"transactions":9,"vwap":2353},"2025-09-04",24.482,24.25,0.156,30200,{"date":2358,"open":1414,"high":1383,"low":1390,"close":2359,"change":2360,"percent_change":2310,"volume":2361,"transactions":9,"vwap":2359},"2025-09-03",24.326,0.174,11400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2365},"2025-09-02",23.993,24.152,23.88,-0.211,-0.87,237300,{"date":2371,"open":2372,"high":1507,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-29",24.4,24.311,24.363,-0.472,-1.9,38900,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2381,"change":2382,"percent_change":2001,"volume":2383,"transactions":9,"vwap":2381},"2025-08-28",24.66,24.835,0.201,400,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-27",24.52,24.65,24.634,0.121,0.49,2400,{"date":2393,"open":2394,"high":2395,"low":1333,"close":2395,"change":2396,"percent_change":233,"volume":2397,"transactions":9,"vwap":2395},"2025-08-26",24.409,24.513,0.129,1500,{"date":2399,"open":1389,"high":1626,"low":1389,"close":2400,"change":2338,"percent_change":-6,"volume":2401,"transactions":9,"vwap":2400},"2025-08-25",24.384,1100,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2383,"transactions":9,"vwap":2405},"2025-08-22",24.059999,24.385,0.323,1.34,{"date":181,"open":2409,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":402,"volume":2383,"transactions":9,"vwap":2410},24.15,24.062,-0.088]