[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGLO":3,"homepage-market-summary":30,"stock-historical-RGLO":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RGLO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Russell Investments Exchange Traded Funds Russell Investments Global Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5587,0.188494,"Annual",{"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},33.61,33.42,33.6208,33.3315,33.76,-0.15,-0.44,24422.047691,34.43,27.27,28829.691137825397,88.5,341,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},25.23,48612,16576768.166732,32.03,"2025-05-30",[185,188,196,206,217,227,236,245,255,266,277,286,295,306,316,324,334,343,352,360,370,378,388,396,405,415,424,434,442,452,463,471,481,490,499,508,517,526,536,546,554,564,574,581,589,599,607,616,625,636,646,657,668,677,687,696,703,713,723,733,743,753,760,769,777,785,792,799,808,813,819,825,834,843,850,859,867,873,881,887,896,904,911,920,929,934,940,949,956,961,967,972,978,986,993,1000,1007,1013,1020,1028,1035,1040,1048,1056,1064,1068,1075,1082,1090,1098,1106,1115,1123,1130,1137,1145,1152,1158,1167,1172,1178,1185,1193,1200,1207,1215,1222,1229,1238,1246,1253,1261,1270,1277,1283,1292,1300,1308,1317,1325,1332,1340,1347,1355,1362,1370,1375,1382,1387,1393,1402,1409,1417,1422,1430,1438,1444,1450,1457,1463,1470,1477,1483,1491,1497,1504,1509,1514,1520,1528,1536,1542,1551,1559,1564,1570,1577,1582,1588,1594,1602,1610,1617,1622,1629,1634,1639,1645,1652,1658,1664,1670,1678,1684,1691,1698,1704,1712,1719,1727,1732,1740,1747,1754,1761,1769,1775,1782,1788,1794,1800,1806,1811,1814,1822,1826,1831,1838,1844,1851,1856,1862,1870,1877,1882,1889,1895,1900,1907,1913,1916,1922,1929,1931,1937,1943,1950,1957,1964,1970,1978,1986,1991,1997,2004,2011,2017,2022,2030,2035,2040,2046,2051,2055,2062,2067,2073,2079,2083,2088,2094,2101,2104,2109,2114,2121,2124,2128,2132,2136,2140,2148,2156,2162,2167,2172,2180,2187,2194,2200,2206,2211,2218,2224,2232,2238,2244,2251,2255,2261,2268,2273,2280,2288,2296,2304,2311,2318,2326,2333,2340,2347,2354,2359,2365,2373,2381,2386,2391,2396,2402,2409,2413,2417,2422,2428,2434,2441,2448,2452,2457,2464,2471,2479,2485,2492,2499,2506,2514,2520,2526,2532,2537,2546,2552,2557,2564,2571,2575,2581,2586],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},126,33.5462,{"date":40,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},33.69,33.9399,0.2062,0.61,21536.1534,128,33.8187,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",33.35,33.64,33.5538,0.2188,0.66,22800.3978,134,33.5464,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",33.315,33.37,33.1706,33.335,0.24,0.73,20484.7868,92,33.2863,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":118,"volume":224,"transactions":225,"vwap":226},"2026-10-01",33.12,33.13,32.87,33.095,-0.1049,21025.448763,143,33.0074,{"date":228,"open":198,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",33.41,33.1999,-0.1145,-0.34,31164.954342,161,33.3536,{"date":237,"open":238,"high":198,"low":239,"close":240,"change":241,"percent_change":160,"volume":242,"transactions":243,"vwap":244},"2026-09-29",33.24,33.08,33.3144,-0.0788,62999.479994,249,33.2486,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":128,"volume":252,"transactions":253,"vwap":254},"2026-09-28",33.4,33.92,33.285,33.3932,-0.1952,22768.3027,159,33.4306,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",33.44,33.6212,33.34,33.5884,0.153,0.46,27873.06,145,33.5045,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",33.21,33.6,33.2014,33.4354,0.0304,0.09,21628.0663,151,33.3689,{"date":278,"open":279,"high":279,"low":209,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",33.75,33.405,-0.3428,-1.02,25688.489,121,33.4534,{"date":287,"open":279,"high":288,"low":289,"close":290,"change":291,"percent_change":148,"volume":292,"transactions":293,"vwap":294},"2026-09-22",33.85,33.66,33.7478,-0.0051,35110.097,132,33.7378,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",33.45,33.83,33.3603,33.7529,0.5079,1.53,30473.115788,136,33.6431,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",33.05,33.28,33.245,-0.0125,-0.04,22076.491,115,33.1507,{"date":317,"open":219,"high":318,"low":219,"close":319,"change":320,"percent_change":176,"volume":321,"transactions":322,"vwap":323},"2026-09-17",33.31,33.2575,0.3282,14070.057,70,33.22,{"date":325,"open":326,"high":309,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",33.03,32.7603,32.9293,-0.0526,-0.16,35875.584,150,33.1537,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":314,"vwap":342},"2026-09-15",33.2,33.46,32.9819,-0.4509,-1.35,21715.033,33.0936,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":123,"volume":350,"transactions":253,"vwap":351},"2026-09-14",33.1457,33.55,33.14,33.4328,-0.0406,25115.878841,33.4018,{"date":353,"open":269,"high":269,"low":247,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",33.4734,0.2234,0.67,34516.008,194,33.4993,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",33,33.65,33.25,-0.09,-0.27,35732.037,158,33.261,{"date":371,"open":372,"high":373,"low":374,"close":259,"change":375,"percent_change":83,"volume":376,"transactions":52,"vwap":377},"2026-09-09",33.26,33.535,33.1902,-0.2638,52178.227,33.3724,{"date":379,"open":380,"high":288,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",33.62,33.5202,33.6038,-0.1262,-0.37,48168.054,343,33.6739,{"date":389,"open":363,"high":390,"low":391,"close":392,"change":393,"percent_change":118,"volume":394,"transactions":284,"vwap":395},"2026-09-04",33.7816,33.6496,33.73,-0.1094,19677.073,33.7155,{"date":397,"open":269,"high":398,"low":269,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",33.88,33.8394,0.3594,1.07,48127.039,139,33.7862,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",33.3,33.8799,33.48,0.1265,0.38,80825,315,33.5511,{"date":416,"open":417,"high":409,"low":323,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",33.33,33.3535,-0.181,-0.54,31601.589972,129,33.3562,{"date":425,"open":18,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",33.625,33.3979,33.5345,-0.1855,-0.55,16886.11071,111,33.4969,{"date":435,"open":199,"high":436,"low":380,"close":437,"change":438,"percent_change":312,"volume":439,"transactions":440,"vwap":441},"2026-08-28",33.89,33.72,-0.0148,20671.35374,118,33.7519,{"date":443,"open":21,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",34.17,33.5255,33.7348,-0.0233,-0.07,17664,114,33.6974,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",33.59,33.885,33.485,33.7581,0.0881,0.26,39659,288,33.7393,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":53,"volume":469,"transactions":293,"vwap":470},"2026-08-25",33.56,33.67,33.4865,0.165,33311.046,33.5683,{"date":472,"open":473,"high":474,"low":209,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",33.39,33.58,33.505,-0.0787,-0.23,33548.789,172,33.5147,{"date":482,"open":483,"high":484,"low":257,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":264,"vwap":489},"2026-08-21",33.47,33.6493,33.5837,0.1729,0.52,25276.312,33.5289,{"date":491,"open":209,"high":492,"low":209,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",33.53,33.4108,-0.178,-0.53,24045.072,178,33.4767,{"date":500,"open":17,"high":437,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",33.54,33.5888,-0.0676,-0.2,24245.049,117,33.6397,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":506,"vwap":516},"2026-08-18",33.74,33.568,33.6564,-0.2875,-0.85,23910.048578,33.6688,{"date":518,"open":519,"high":520,"low":436,"close":521,"change":522,"percent_change":148,"volume":523,"transactions":524,"vwap":525},"2026-08-17",33.97,34.1,33.9439,-0.0061,27514.994197,141,34.0013,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":22,"volume":533,"transactions":534,"vwap":535},"2026-08-14",33.93,34.195,33.86,33.95,-0.0519,31012.277,100,34.0178,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",33.87,34.1199,34.0019,0.0919,0.27,22492.04,89,33.9997,{"date":547,"open":279,"high":548,"low":279,"close":549,"change":550,"percent_change":38,"volume":551,"transactions":552,"vwap":553},"2026-08-12",33.945,33.91,0.195,28803,153,33.8846,{"date":555,"open":556,"high":436,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",33.8181,33.6701,33.715,-0.211,-0.62,11569.086,71,33.7859,{"date":565,"open":549,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",34.05,33.81,33.926,-0.0594,-0.17,26244.046,135,33.9644,{"date":575,"open":576,"high":566,"low":510,"close":577,"change":578,"percent_change":262,"volume":579,"transactions":422,"vwap":580},"2026-08-07",33.9,33.9854,0.1554,20759.057,33.8718,{"date":582,"open":583,"high":25,"low":583,"close":298,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",33.7,-0.105,-0.31,32615.055,193,33.8519,{"date":590,"open":591,"high":592,"low":298,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",34,34.02,33.935,0.1328,0.39,20187.056,147,33.9113,{"date":600,"open":297,"high":288,"low":297,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",33.8022,0.4322,1.3,13233.031,93,33.7092,{"date":608,"open":609,"high":229,"low":610,"close":209,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",33.15,33.11,0.3493,1.06,25289.718019,123,33.2784,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":194,"vwap":624},"2026-07-31",32.74,33.0207,32.62,0.2683,0.82,29585.094,32.8562,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",32.5732,32.755,32.49,32.7524,0.7326,2.29,21856.064619,96,32.583,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",32.325,32.4434,32.0198,-0.4529,-1.39,16683.032,80,32.2693,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",32.24,32.5199,32.1901,32.4727,0.0327,0.1,8462.023,131,32.4138,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",32.42,32.53,32.21,32.44,0.0047,0.01,41589.004,245,32.3965,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":264,"vwap":676},"2026-07-24",32.32,32.66,32.4353,0.0251,0.08,23062.764481,32.4661,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":605,"vwap":686},"2026-07-23",32.37,32.47,32.33,32.4102,-0.4148,-1.26,22840,32.3989,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":674,"volume":694,"transactions":440,"vwap":695},"2026-07-22",32.8,33.02,32.7485,32.825,0.025,23289,32.8772,{"date":697,"open":629,"high":698,"low":629,"close":689,"change":699,"percent_change":700,"volume":701,"transactions":332,"vwap":702},"2026-07-21",32.86,0.385,1.19,20220.553,32.7455,{"date":704,"open":705,"high":620,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",32.4776,32.39,32.415,-0.1494,-0.46,40269,127,32.539,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",32.4,32.72,32.5644,-0.2678,-0.82,33312,94,32.5767,{"date":724,"open":725,"high":323,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",32.85,32.76,32.8322,-0.2201,-0.67,29637.992055,146,33.0028,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":487,"volume":740,"transactions":741,"vwap":742},"2026-07-15",32.96,33.18,32.84,33.0523,0.1725,15779.101676,97,32.9889,{"date":744,"open":221,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",32.97,32.78,32.8798,0.1167,0.36,27815,138,32.8983,{"date":754,"open":755,"high":755,"low":618,"close":756,"change":757,"percent_change":719,"volume":758,"transactions":605,"vwap":759},"2026-07-13",32.93,32.7631,-0.2719,23292.925266,32.8369,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",32.92,33.17,32.9,33.035,0.21,0.64,42300,{"date":770,"open":771,"high":772,"low":773,"close":692,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":692},"2026-07-09",32.65,32.89,32.6,0.172,0.53,25500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":448,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",32.52,32.68,32.395,32.653,-0.21,19300,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":420,"volume":791,"transactions":9,"vwap":789},"2026-07-07",32.88,32.625,32.723,-0.177,20500,{"date":793,"open":794,"high":755,"low":795,"close":764,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":764},"2026-07-06",32.762,32.75,0.472,1.46,13700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",32.43,32.77,32.31,32.428,-0.003,-0.01,25100,{"date":809,"open":679,"high":773,"low":679,"close":810,"change":811,"percent_change":232,"volume":812,"transactions":9,"vwap":810},"2026-07-01",32.431,-0.112,14200,{"date":814,"open":670,"high":211,"low":670,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",32.543,0.223,0.69,33000,{"date":820,"open":821,"high":662,"low":821,"close":670,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":670},"2026-06-29",31.95,0.312,0.97,22100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",31.85,32.13,31.83,32.0079994,-0.009,-0.03,9100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",32.11,32.18,31.925,32.016998,0.007,0.02,31700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":805,"percent_change":806,"volume":849,"transactions":9,"vwap":848},"2026-06-24",32.099998,32.27,31.939,32.0099983,21600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",31.92,32.3,31.63,32.013,-0.56,-1.72,29700,{"date":860,"open":861,"high":618,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",32.7,32.5,32.573,-0.13,-0.4,27200,{"date":868,"open":671,"high":716,"low":660,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",32.703,0.136,0.42,15000,{"date":874,"open":875,"high":876,"low":661,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",32.79,33.68,32.567,-0.347,-1.05,26600,{"date":882,"open":726,"high":609,"low":726,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",32.914,0.103,0.31,22600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",32.83,32.899,32.73,32.811,0.455,1.41,19400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":653,"volume":903,"transactions":9,"vwap":901},"2026-06-12",32.29,32.455,32.135,32.356,0.031,22300,{"date":905,"open":906,"high":638,"low":907,"close":638,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":638},"2026-06-11",31.72,31.655,0.765,2.42,41300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",31.96,32.029999,30.73,31.56,-0.43,-1.34,50700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",32.28,32.36,31.39,31.99,-0.017,-0.05,35100,{"date":930,"open":922,"high":803,"low":821,"close":931,"change":932,"percent_change":384,"volume":933,"transactions":9,"vwap":931},"2026-06-08",32.007,-0.119,33600,{"date":935,"open":620,"high":364,"low":913,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",32.126,-0.725,-2.21,48600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",32.63,32.99,32.61,32.851,0.183,0.56,47800,{"date":950,"open":726,"high":689,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",32.59,32.668,-0.262,-0.8,50100,{"date":957,"open":764,"high":958,"low":787,"close":755,"change":959,"percent_change":585,"volume":960,"transactions":9,"vwap":755},"2026-06-02",33.36,-0.102,32200,{"date":962,"open":963,"high":323,"low":963,"close":964,"change":965,"percent_change":176,"volume":966,"transactions":9,"vwap":964},"2026-06-01",32.57,33.032001,0.328,20600,{"date":968,"open":662,"high":787,"low":662,"close":969,"change":970,"percent_change":148,"volume":971,"transactions":9,"vwap":969},"2026-05-29",32.704,-0.006,83700,{"date":973,"open":779,"high":362,"low":974,"close":975,"change":976,"percent_change":977,"volume":948,"transactions":9,"vwap":975},"2026-05-28",32.429,32.71,0.115,0.35,{"date":979,"open":980,"high":942,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",32.555,32.45,32.595,-0.025,-0.08,38500,{"date":987,"open":988,"high":975,"low":989,"close":620,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":620},"2026-05-26",32.55,32.531,0.226,0.7,69000,{"date":994,"open":862,"high":995,"low":681,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",32.54,32.394,-0.045,-0.14,24600,{"date":1001,"open":1002,"high":963,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",32.040001,32.439,0.129,0.4,36900,{"date":1008,"open":1009,"high":803,"low":1009,"close":803,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":803},"2026-05-20",31.979,0.504,1.58,20700,{"date":1014,"open":1015,"high":914,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",31.845,31.806,-0.237,-0.74,18000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":917,"volume":1027,"transactions":9,"vwap":1025},"2026-05-18",32.22,32.23,31.8,32.042999,-0.137,34600,{"date":1029,"open":1030,"high":1031,"low":1030,"close":837,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":837},"2026-05-15",32.02,32.35,-0.355,-1.09,45300,{"date":1036,"open":801,"high":944,"low":923,"close":1037,"change":1038,"percent_change":947,"volume":1039,"transactions":9,"vwap":1037},"2026-05-14",32.535,0.18,23500,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-13",32.049999,32.585,32.355,0.246,0.77,42000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":330,"volume":1055,"transactions":9,"vwap":1053},"2026-05-12",31.975,32.15,31.9,32.109,-0.052,44900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":448,"volume":1063,"transactions":9,"vwap":1061},"2026-05-11",32.19,32.26,32.121,32.161,-0.024,35900,{"date":1065,"open":1058,"high":1023,"low":1042,"close":1066,"change":468,"percent_change":487,"volume":1067,"transactions":9,"vwap":1066},"2026-05-08",32.185,24800,{"date":1069,"open":1070,"high":1059,"low":1071,"close":1030,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1030},"2026-05-07",32.12,31.93,-0.185,-0.57,43100,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",31.57,32.205,0.665,2.11,10500,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-05",31.26,31.6,31.54,0.29,0.93,27900,{"date":1091,"open":1092,"high":1086,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-04",31.347,30.99,31.25,-0.26,-0.83,29200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":411,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",31.53,31.64,31.45,31.51,0.119,20900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-30",31.044001,31.44,31.02,31.391,0.349,1.12,19100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":22,"volume":1122,"transactions":9,"vwap":1120},"2026-04-29",30.92,31.14,30.27,31.042,-0.046,25700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":23,"volume":966,"transactions":9,"vwap":1128},"2026-04-28",31.07,31.15,30.675,31.087999,-0.136,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1105,"transactions":9,"vwap":1134},"2026-04-27",31.049999,31.47,31.224,0.059,0.19,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-24",30.95,31.52,31.165,0.134,0.43,10600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":864,"volume":1097,"transactions":9,"vwap":1150},"2026-04-23",31.059999,31.17,30.91,31.031,-0.041,{"date":1153,"open":1154,"high":1126,"low":1117,"close":1155,"change":1156,"percent_change":53,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",30.98,31.072001,0.15,13500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-21",31.21,31.3,30.89,30.922,-0.349,-1.12,38400,{"date":1168,"open":1109,"high":1109,"low":1169,"close":1170,"change":1171,"percent_change":420,"volume":1039,"transactions":9,"vwap":1170},"2026-04-20",31.158,31.271,-0.169,{"date":1173,"open":1161,"high":1174,"low":1161,"close":1109,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1109},"2026-04-17",31.615,0.505,1.63,16100,{"date":1179,"open":1180,"high":1181,"low":1162,"close":1182,"change":1183,"percent_change":865,"volume":1184,"transactions":9,"vwap":1182},"2026-04-16",31.040001,31.19,30.935,-0.125,46900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1147,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1147},"2026-04-15",30.88,31.12,30.75,0.251,0.81,21500,{"date":1194,"open":1195,"high":1139,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",30.63,30.809,0.194,0.63,43600,{"date":1201,"open":1202,"high":1195,"low":1203,"close":1204,"change":1205,"percent_change":1191,"volume":1206,"transactions":9,"vwap":1204},"2026-04-13",30.16,30.09,30.615,0.245,20400,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",30.4,30.2,30.37,0.05,0.16,26500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":468,"percent_change":1221,"volume":895,"transactions":9,"vwap":1220},"2026-04-09",30,30.45,29.963,30.32,0.55,{"date":1223,"open":1224,"high":1210,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1039,"transactions":9,"vwap":1226},"2026-04-08",30.040001,29.918,30.155,0.862,2.94,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-07",29.2,29.5,28.877,29.293,0.089,0.3,14700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1156,"volume":1245,"transactions":9,"vwap":1243},"2026-04-06",29.059999,29.36,28.951,29.204,0.045,37800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1121,"percent_change":330,"volume":1252,"transactions":9,"vwap":1251},"2026-04-02",28.73,29.31,28.58,29.159,19900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1191,"volume":1260,"transactions":9,"vwap":1258},"2026-04-01",28.92,29.42,28.86,29.205,0.236,23400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",28.34,29.23,28.29,28.969,0.924,3.29,21300,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-30",28.81,27.85,28.045,0,30700,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1274,"change":1281,"percent_change":1282,"volume":1177,"transactions":9,"vwap":1274},"2026-03-27",28.68,28,-0.575,-2.01,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",28.75,29.16,28.56,28.62,-0.47,-1.62,28600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":977,"volume":1299,"transactions":9,"vwap":1297},"2026-03-25",29.080999,29.75,28.863,29.09,0.102,60200,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-24",28.65,29.35,28.988,0.135,0.47,73800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-23",28.91,29.1,28.805,28.853,0.318,1.11,18100,{"date":1318,"open":1319,"high":1310,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-20",28.87,28.452,28.535,-0.6,-2.06,21200,{"date":1326,"open":1310,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":232,"volume":1331,"transactions":9,"vwap":1329},"2026-03-19",29.73,28.83,29.135,-0.1,24400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":23,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-18",29.44,30.39,29.21,29.235,-1.48,16900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1305,"percent_change":262,"volume":1346,"transactions":9,"vwap":1345},"2026-03-17",29.83,30.1,29.54,29.675,18700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1344,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1344},"2026-03-16",29.38,29.62,29.345,0.382,1.31,22800,{"date":1356,"open":1249,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1089,"transactions":9,"vwap":1359},"2026-03-13",29.55,29.13,29.158,-0.215,-0.73,{"date":1363,"open":1232,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-12",29.68,29.32,29.373,-0.472,-1.58,19700,{"date":1371,"open":1372,"high":1373,"low":1327,"close":1374,"change":312,"percent_change":864,"volume":1260,"transactions":9,"vwap":1374},"2026-03-11",29.79,29.94,29.845,{"date":1376,"open":1377,"high":1378,"low":1295,"close":1379,"change":1380,"percent_change":1156,"volume":1381,"transactions":9,"vwap":1379},"2026-03-10",29.81,30.12,29.885,0.046,13100,{"date":1383,"open":1241,"high":1384,"low":1358,"close":1385,"change":1386,"percent_change":46,"volume":776,"transactions":9,"vwap":1385},"2026-03-09",29.97,29.839,0.144,{"date":1388,"open":1389,"high":1377,"low":1349,"close":1390,"change":585,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-06",29.59,29.695,-1.03,31200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-05",29.88,30.176,29.7,30.0049992,-0.284,-0.94,28300,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":1019,"transactions":9,"vwap":1406},"2026-03-04",30.02,30.406,30.289,0.214,0.71,{"date":1410,"open":1411,"high":1412,"low":1344,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-03",29.84,30.19,30.075001,-0.552,-1.8,53000,{"date":1418,"open":1220,"high":915,"low":1220,"close":1419,"change":1420,"percent_change":366,"volume":1421,"transactions":9,"vwap":1419},"2026-03-02",30.627,-0.083,37400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":282,"volume":1429,"transactions":9,"vwap":1427},"2026-02-27",30.76,31.08,30.5,30.71,-0.317,37600,{"date":1431,"open":1432,"high":1160,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-26",30.79,30.77,31.027,0.019,0.06,33200,{"date":1439,"open":1433,"high":1132,"low":1433,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-25",31.0079994,0.304,0.99,53100,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1198,"volume":807,"transactions":9,"vwap":1448},"2026-02-24",30.48,30.78,30.704,0.193,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":960,"transactions":9,"vwap":1454},"2026-02-23",30.82,30.43,30.511,-0.348,-1.13,{"date":1458,"open":1426,"high":1149,"low":1426,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-20",30.859,0.267,0.87,41000,{"date":1464,"open":1465,"high":1195,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1437,"transactions":9,"vwap":1467},"2026-02-19",30.55,30.51,30.592,-0.059,-0.19,{"date":1471,"open":1472,"high":1473,"low":1465,"close":1474,"change":1475,"percent_change":1143,"volume":1476,"transactions":9,"vwap":1474},"2026-02-18",30.6,30.8,30.651,0.131,27700,{"date":1478,"open":1218,"high":1479,"low":1480,"close":1481,"change":312,"percent_change":864,"volume":1482,"transactions":9,"vwap":1481},"2026-02-17",30.65,30.24,30.52,18600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":885,"volume":1490,"transactions":9,"vwap":1488},"2026-02-13",30.34,30.69,30.28,30.56,0.095,24100,{"date":1492,"open":1110,"high":1110,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-12",30.465,-0.351,-1.14,14600,{"date":1498,"open":915,"high":1162,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-11",30.634,30.816,0.011,0.04,23000,{"date":1505,"open":1506,"high":1154,"low":1424,"close":1507,"change":1508,"percent_change":1436,"volume":1027,"transactions":9,"vwap":1507},"2026-02-10",30.85,30.805,0.017,{"date":1510,"open":1195,"high":1162,"low":1195,"close":1511,"change":1512,"percent_change":775,"volume":1513,"transactions":9,"vwap":1511},"2026-02-09",30.788,0.163,21400,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":807,"transactions":9,"vwap":1517},"2026-02-06",30.277,30.625,0.59,1.96,{"date":1521,"open":1404,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-05",30.29,29.98,30.035,-0.362,-1.19,25600,{"date":1529,"open":1530,"high":1506,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-04",30.64,30.228,30.397,-0.117,-0.38,25300,{"date":1537,"open":1433,"high":1433,"low":1538,"close":1539,"change":1540,"percent_change":67,"volume":1541,"transactions":9,"vwap":1539},"2026-02-03",30.3,30.514,-0.221,25000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-02",30.62,30.845,30.59,30.735,0.188,0.62,30100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1089,"transactions":9,"vwap":1556},"2026-01-30",30.49,30.74,30.485,30.547,-0.193,-0.63,{"date":1560,"open":1424,"high":1432,"low":1561,"close":1554,"change":1562,"percent_change":273,"volume":1563,"transactions":9,"vwap":1554},"2026-01-29",30.36,0.027,36400,{"date":1565,"open":1566,"high":1132,"low":1567,"close":1568,"change":1569,"percent_change":165,"volume":1354,"transactions":9,"vwap":1568},"2026-01-28",30.66,30.57,30.713,-0.076,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1191,"volume":1576,"transactions":9,"vwap":1574},"2026-01-27",30.68,30.86,30.789,0.247,26300,{"date":1578,"open":1446,"high":1544,"low":1579,"close":1580,"change":1156,"percent_change":53,"volume":1581,"transactions":9,"vwap":1580},"2026-01-26",30.466,30.542,11600,{"date":1583,"open":1203,"high":1584,"low":1203,"close":1585,"change":1142,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-23",30.445,30.392,0.44,42900,{"date":1589,"open":1210,"high":1590,"low":1591,"close":1592,"change":1449,"percent_change":767,"volume":1593,"transactions":9,"vwap":1592},"2026-01-22",30.38,30.13,30.258,63200,{"date":1595,"open":1596,"high":1597,"low":26,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-21",29.72,30.26,30.065001,0.364,1.23,55400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":938,"volume":1609,"transactions":9,"vwap":1607},"2026-01-20",29.96,30.01,29.654,29.701,-0.672,29400,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1136,"volume":1616,"transactions":9,"vwap":1614},"2026-01-16",30.44,30.15,30.373,0.058,44100,{"date":1618,"open":1619,"high":1619,"low":1406,"close":1620,"change":1235,"percent_change":1087,"volume":1621,"transactions":9,"vwap":1620},"2026-01-15",30.47,30.315,32400,{"date":1623,"open":1624,"high":1487,"low":1625,"close":1626,"change":1627,"percent_change":570,"volume":1628,"transactions":9,"vwap":1626},"2026-01-14",30.25,30.14,30.226,-0.051,12800,{"date":1630,"open":1631,"high":1553,"low":1632,"close":1516,"change":1633,"percent_change":729,"volume":1316,"transactions":9,"vwap":1516},"2026-01-13",30.33,30.189,-0.203,{"date":1635,"open":1538,"high":1195,"low":1538,"close":1446,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1446},"2026-01-12",0.123,0.41,14500,{"date":1640,"open":1624,"high":1453,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1429,"transactions":9,"vwap":1642},"2026-01-09",30.084999,30.357,0.237,0.79,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1378,"change":1650,"percent_change":148,"volume":1651,"transactions":9,"vwap":1378},"2026-01-08",30.11,30.175,30.030001,-0.005,7000,{"date":1653,"open":1613,"high":1654,"low":1655,"close":1656,"change":998,"percent_change":709,"volume":1657,"transactions":9,"vwap":1656},"2026-01-07",30.325,30.087999,30.125,15800,{"date":1659,"open":1660,"high":1631,"low":1660,"close":1661,"change":1662,"percent_change":1046,"volume":1663,"transactions":9,"vwap":1661},"2026-01-06",29.74,30.265,0.23,70200,{"date":1665,"open":1660,"high":1666,"low":1660,"close":1524,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1524},"2026-01-05",30.103,0.292,0.98,60800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1136,"volume":1677,"transactions":9,"vwap":1675},"2026-01-02",29.765,29.798,29.637,29.743,0.055,6300,{"date":1679,"open":1680,"high":1342,"low":1681,"close":1682,"change":1683,"percent_change":1289,"volume":1237,"transactions":9,"vwap":1682},"2025-12-31",29.768,29.641,29.688,-0.141,{"date":1685,"open":1411,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":806,"volume":1690,"transactions":9,"vwap":1688},"2025-12-30",29.92,29.775,29.829,-0.004,14300,{"date":1692,"open":1693,"high":1647,"low":1672,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-29",29.87,29.833,-0.087,-0.29,18900,{"date":1699,"open":1700,"high":1604,"low":1701,"close":1686,"change":664,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1686},"2025-12-26",29.9,29.824,0.03,18200,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-24",30.31,29.751,29.91,0.11,0.37,13900,{"date":1713,"open":1714,"high":1342,"low":1715,"close":1716,"change":1717,"percent_change":947,"volume":1718,"transactions":9,"vwap":1716},"2025-12-23",29.67,29.65,29.8,0.167,54000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1143,"volume":1726,"transactions":9,"vwap":1724},"2025-12-22",29.57,29.783,29.53,29.633,0.126,57000,{"date":1728,"open":1729,"high":1384,"low":1241,"close":1730,"change":1731,"percent_change":1461,"volume":1291,"transactions":9,"vwap":1730},"2025-12-19",29.39,29.507,0.254,{"date":1733,"open":1734,"high":1334,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-18",29.28,29.22,29.253,0.256,0.88,34300,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1368,"volume":1746,"transactions":9,"vwap":1744},"2025-12-17",29.4,28.757,28.997,-0.465,18400,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1703,"transactions":9,"vwap":1751},"2025-12-16",29.6,29.281,29.462,-0.107,-0.36,{"date":1755,"open":1756,"high":1715,"low":1757,"close":1758,"change":1759,"percent_change":1275,"volume":1760,"transactions":9,"vwap":1758},"2025-12-15",29.575,29.511,29.569,0.001,15200,{"date":1762,"open":1763,"high":1395,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-12",29.85,29.47,29.568,-0.212,-0.71,11200,{"date":1770,"open":1771,"high":1395,"low":1357,"close":1772,"change":1773,"percent_change":1774,"volume":1697,"transactions":9,"vwap":1772},"2025-12-11",29.66,29.78,0.098,0.33,{"date":1776,"open":1777,"high":1778,"low":1349,"close":1779,"change":1190,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-10",29.45,29.715,29.682,0.85,26200,{"date":1783,"open":1784,"high":1357,"low":1785,"close":1786,"change":1627,"percent_change":570,"volume":1787,"transactions":9,"vwap":1786},"2025-12-09",29.48,29.049999,29.431,25200,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1695,"percent_change":1696,"volume":1793,"transactions":9,"vwap":1792},"2025-12-08",29.63,29.41,29.482,17600,{"date":1795,"open":1796,"high":1596,"low":1249,"close":1758,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1758},"2025-12-05",29.64,0.022,0.07,36200,{"date":1801,"open":1749,"high":1749,"low":1802,"close":1803,"change":1804,"percent_change":459,"volume":1805,"transactions":9,"vwap":1803},"2025-12-04",29.43,29.547,0.078,61100,{"date":1807,"open":1256,"high":1357,"low":1808,"close":1809,"change":1810,"percent_change":1710,"volume":1331,"transactions":9,"vwap":1809},"2025-12-03",29.314,29.469,0.109,{"date":1812,"open":1349,"high":1802,"low":1735,"close":1241,"change":1305,"percent_change":262,"volume":1813,"transactions":9,"vwap":1241},"2025-12-02",16800,{"date":1815,"open":1816,"high":1802,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-01",29.15,28.97,29.225,-0.115,-0.39,18800,{"date":1823,"open":1336,"high":1742,"low":1336,"close":1824,"change":1825,"percent_change":871,"volume":1490,"transactions":9,"vwap":1824},"2025-11-28",29.34,0.122,{"date":1827,"open":1828,"high":1824,"low":1828,"close":1829,"change":816,"percent_change":1046,"volume":1830,"transactions":9,"vwap":1829},"2025-11-26",29,29.218,8000,{"date":1832,"open":1833,"high":1828,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1482,"transactions":9,"vwap":1835},"2025-11-25",28.85,28.74,28.995,0.272,0.95,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1005,"percent_change":894,"volume":1843,"transactions":9,"vwap":1842},"2025-11-24",28.45,28.77,28.723,43000,{"date":1845,"open":1846,"high":1847,"low":1280,"close":1848,"change":699,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-21",28.018999,28.47,28.323,1.38,10200,{"date":1852,"open":1257,"high":1257,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":880,"transactions":9,"vwap":1853},"2025-11-20",27.938,-0.555,-1.95,{"date":1857,"open":1858,"high":1859,"low":1263,"close":1860,"change":1861,"percent_change":1662,"volume":1703,"transactions":9,"vwap":1860},"2025-11-19",28.55,28.6,28.493,0.065,{"date":1863,"open":1265,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-18",29.040001,28.19,28.428,-0.118,-0.41,23300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1526,"volume":1490,"transactions":9,"vwap":1875},"2025-11-17",28.88,29.33,28.528,28.546,-0.345,{"date":1878,"open":1879,"high":1240,"low":1879,"close":1880,"change":1627,"percent_change":1881,"volume":1746,"transactions":9,"vwap":1880},"2025-11-14",28.63,28.891,-0.18,{"date":1883,"open":1884,"high":1873,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1369,"transactions":9,"vwap":1886},"2025-11-13",29.26,28.926,28.942,-0.405,-1.38,{"date":1890,"open":1891,"high":1742,"low":1891,"close":1892,"change":1893,"percent_change":459,"volume":1894,"transactions":9,"vwap":1892},"2025-11-12",29.27,29.347,0.075,9200,{"date":1896,"open":1785,"high":1824,"low":1785,"close":1897,"change":1898,"percent_change":411,"volume":1899,"transactions":9,"vwap":1897},"2025-11-11",29.272,0.112,11100,{"date":1901,"open":1902,"high":1336,"low":1903,"close":1286,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1286},"2025-11-10",29.08,28.99,0.392,1.36,12300,{"date":1908,"open":1909,"high":1910,"low":1263,"close":1910,"change":1911,"percent_change":653,"volume":1912,"transactions":9,"vwap":1910},"2025-11-07",28.49,28.768,0.028,69500,{"date":1914,"open":1272,"high":1257,"low":1915,"close":1834,"change":504,"percent_change":170,"volume":866,"transactions":9,"vwap":1834},"2025-11-06",28.656,{"date":1917,"open":1918,"high":1240,"low":1833,"close":1919,"change":1920,"percent_change":46,"volume":1921,"transactions":9,"vwap":1919},"2025-11-05",28.925,28.94,0.138,30300,{"date":1923,"open":1833,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1456,"volume":1928,"transactions":9,"vwap":1926},"2025-11-04",29.034,28.78,28.802,-0.328,13200,{"date":1930,"open":1264,"high":1264,"low":1311,"close":1358,"change":841,"percent_change":1798,"volume":1252,"transactions":9,"vwap":1358},"2025-11-03",{"date":1932,"open":1311,"high":1933,"low":1835,"close":1934,"change":1935,"percent_change":1156,"volume":1936,"transactions":9,"vwap":1934},"2025-10-31",29.18,29.11,0.043,66200,{"date":1938,"open":1311,"high":1891,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-30",29.066999,-0.318,-1.08,12400,{"date":1944,"open":1945,"high":1946,"low":1249,"close":1947,"change":1948,"percent_change":1949,"volume":1437,"transactions":9,"vwap":1947},"2025-10-29",29.388,29.493,29.385,0.034,0.12,{"date":1951,"open":1802,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1502,"volume":1956,"transactions":9,"vwap":1954},"2025-10-28",29.499,29.24,29.351,0.012,9500,{"date":1958,"open":1311,"high":1303,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-27",29.07,29.339,0.306,1.05,19000,{"date":1965,"open":1966,"high":1334,"low":1967,"close":1968,"change":1548,"percent_change":1969,"volume":1097,"transactions":9,"vwap":1968},"2025-10-24",28.976,28.971,29.033001,0.65,{"date":1971,"open":1972,"high":1296,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-23",28.755,28.729,28.845,0.239,0.84,9800,{"date":1979,"open":1834,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-22",28.759,28.489,28.606,-0.129,-0.45,26100,{"date":1987,"open":1988,"high":1989,"low":1302,"close":1990,"change":1819,"percent_change":865,"volume":812,"transactions":9,"vwap":1990},"2025-10-21",28.67,28.84,28.735,{"date":1992,"open":1285,"high":1993,"low":1994,"close":1833,"change":1995,"percent_change":113,"volume":1996,"transactions":9,"vwap":1833},"2025-10-20",29.17,28.71,0.294,225100,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":817,"volume":2003,"transactions":9,"vwap":2001},"2025-10-17",28.24,28.61,28.556,0.196,15500,{"date":2005,"open":1250,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1820,"volume":2010,"transactions":9,"vwap":2008},"2025-10-16",28.655,28.31,28.36,-0.11,55200,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1847,"change":2015,"percent_change":2016,"volume":849,"transactions":9,"vwap":1847},"2025-10-15",28.64,28.37,0.154,0.54,{"date":2018,"open":2019,"high":1287,"low":2019,"close":2020,"change":1759,"percent_change":1275,"volume":2021,"transactions":9,"vwap":2020},"2025-10-14",28.02,28.316,53200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1005,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-13",28.293,28.362,28.26,28.315,1.43,13300,{"date":2031,"open":1925,"high":1925,"low":2032,"close":2033,"change":937,"percent_change":2034,"volume":1942,"transactions":9,"vwap":2033},"2025-10-10",27.89,27.915,-2.53,{"date":2036,"open":1833,"high":2037,"low":2038,"close":2013,"change":2039,"percent_change":1767,"volume":1906,"transactions":9,"vwap":2013},"2025-10-09",28.9,28.559,-0.205,{"date":2041,"open":2042,"high":1939,"low":1842,"close":1974,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1974},"2025-10-08",28.764,0.145,0.51,36000,{"date":2047,"open":2048,"high":1919,"low":2013,"close":2049,"change":22,"percent_change":2050,"volume":1260,"transactions":9,"vwap":2049},"2025-10-07",28.93,28.7,-0.52,{"date":2052,"open":1279,"high":2053,"low":1279,"close":1833,"change":1676,"percent_change":1136,"volume":2054,"transactions":9,"vwap":1833},"2025-10-06",28.873,12600,{"date":2056,"open":2057,"high":2058,"low":1834,"close":2059,"change":2060,"percent_change":60,"volume":2061,"transactions":9,"vwap":2059},"2025-10-03",28.8,28.89,28.795,0.13,28000,{"date":2063,"open":1279,"high":2064,"low":1287,"close":2065,"change":1689,"percent_change":806,"volume":2066,"transactions":9,"vwap":2065},"2025-10-02",28.69,28.665,18300,{"date":2068,"open":2069,"high":1279,"low":2069,"close":2070,"change":2071,"percent_change":1046,"volume":2072,"transactions":9,"vwap":2070},"2025-10-01",28.451,28.669,0.219,17500,{"date":2074,"open":2075,"high":2076,"low":2007,"close":1840,"change":2077,"percent_change":53,"volume":2078,"transactions":9,"vwap":1840},"2025-09-30",28.33,28.458,0.14,20200,{"date":2080,"open":2081,"high":2082,"low":2007,"close":2007,"change":664,"percent_change":1502,"volume":903,"transactions":9,"vwap":2007},"2025-09-29",28.42,28.425,{"date":2084,"open":2085,"high":2007,"low":2086,"close":2087,"change":2060,"percent_change":262,"volume":1157,"transactions":9,"vwap":2087},"2025-09-26",28.25,28.195,28.3,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1881,"percent_change":1558,"volume":1799,"transactions":9,"vwap":2093},"2025-09-25",28.13,28.198,28.07,28.17,{"date":2095,"open":2096,"high":1840,"low":2097,"close":2098,"change":123,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-24",28.44,28.325,28.35,-0.42,23700,{"date":2102,"open":1302,"high":1302,"low":1847,"close":1847,"change":123,"percent_change":2099,"volume":2103,"transactions":9,"vwap":1847},"2025-09-23",43900,{"date":2105,"open":2106,"high":1288,"low":2106,"close":2107,"change":2043,"percent_change":2044,"volume":2108,"transactions":9,"vwap":2107},"2025-09-22",28.403,28.59,20000,{"date":2110,"open":2014,"high":2111,"low":2098,"close":2111,"change":2112,"percent_change":1662,"volume":2113,"transactions":9,"vwap":2111},"2025-09-19",28.445,0.064,27500,{"date":2115,"open":2116,"high":2096,"low":1263,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-18",28.368,28.381,0.056,0.2,33500,{"date":2122,"open":1999,"high":2097,"low":2123,"close":2097,"change":1948,"percent_change":1949,"volume":1490,"transactions":9,"vwap":2097},"2025-09-17",28.23,{"date":2125,"open":2126,"high":2126,"low":1865,"close":2127,"change":983,"percent_change":365,"volume":1114,"transactions":9,"vwap":2127},"2025-09-16",28.32,28.291,{"date":2129,"open":2130,"high":2130,"low":1999,"close":2020,"change":1725,"percent_change":60,"volume":2131,"transactions":9,"vwap":2020},"2025-09-15",28.66,76200,{"date":2133,"open":2134,"high":2085,"low":2134,"close":1865,"change":832,"percent_change":2009,"volume":2135,"transactions":9,"vwap":1865},"2025-09-12",28.1,244800,{"date":2137,"open":2092,"high":2026,"low":2092,"close":2138,"change":766,"percent_change":2139,"volume":1496,"transactions":9,"vwap":2138},"2025-09-11",28.22,0.75,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1804,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-10",28.056999,28.82,27.98,28.01,0.28,28100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2119,"volume":2155,"transactions":9,"vwap":2153},"2025-09-09",27.88,27.95,27.836,27.932,0.057,11000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1156,"percent_change":2016,"volume":1114,"transactions":9,"vwap":2161},"2025-09-08",27.854,27.91,27.807,27.875,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":148,"percent_change":448,"volume":1081,"transactions":9,"vwap":2166},"2025-09-05",27.845,27.624,27.725,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":622,"volume":2003,"transactions":9,"vwap":2170},"2025-09-04",27.604,27.745,0.225,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":46,"volume":2179,"transactions":9,"vwap":2177},"2025-09-03",27.535,27.559,27.408,27.52,0.132,6400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":514,"volume":1067,"transactions":9,"vwap":2185},"2025-09-02",27.31,27.77,27.181,27.388,-0.235,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1073,"volume":849,"transactions":9,"vwap":2192},"2025-08-29",27.601,28.059999,27.53,27.623,-0.157,{"date":2195,"open":2196,"high":2144,"low":2197,"close":2198,"change":2199,"percent_change":595,"volume":1869,"transactions":9,"vwap":2198},"2025-08-28",27.66,27.617,27.78,0.107,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1911,"percent_change":653,"volume":1097,"transactions":9,"vwap":2205},"2025-08-27",27.65,27.71,27.54,27.673,{"date":2207,"open":2208,"high":2202,"low":2209,"close":2210,"change":1702,"percent_change":1709,"volume":1711,"transactions":9,"vwap":2210},"2025-08-26",27.58,27.534,27.645,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1867,"percent_change":917,"volume":2217,"transactions":9,"vwap":2216},"2025-08-25",27.7,27.75,27.57,27.615,15700,{"date":2219,"open":2220,"high":2093,"low":2220,"close":2221,"change":893,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-22",27.49,27.733,1.67,21700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2099,"volume":2231,"transactions":9,"vwap":2229},"2025-08-21",27.36,27.455,27.225,27.278,-0.114,15100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1955,"percent_change":1502,"volume":1346,"transactions":9,"vwap":2237},"2025-08-20",27.262,27.74,27.2,27.392,{"date":2239,"open":2220,"high":2240,"low":2226,"close":2241,"change":2242,"percent_change":83,"volume":2243,"transactions":9,"vwap":2241},"2025-08-19",27.81,27.38,-0.218,22400,{"date":2245,"open":2191,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1212,"volume":2250,"transactions":9,"vwap":2248},"2025-08-18",27.79,27.48,27.598,0.014,25400,{"date":2252,"open":2253,"high":2235,"low":2204,"close":2254,"change":312,"percent_change":998,"volume":2108,"transactions":9,"vwap":2254},"2025-08-15",27.6,27.584,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2165,"change":2259,"percent_change":1087,"volume":2260,"transactions":9,"vwap":2165},"2025-08-14",27.365,27.747,0.081,23800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":2267,"volume":966,"transactions":9,"vwap":2264},"2025-08-13",27.485,27.543,27.45,0.088,0.32,{"date":2269,"open":2270,"high":2247,"low":2229,"close":2227,"change":2271,"percent_change":2272,"volume":1813,"transactions":9,"vwap":2227},"2025-08-12",27.32,0.331,1.22,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":160,"volume":2279,"transactions":9,"vwap":2277},"2025-08-11",27.191,27.274,27.124,-0.066,8800,{"date":2281,"open":2282,"high":2270,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-08",27.121,27.097,27.19,0.211,0.78,7500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":273,"volume":2295,"transactions":9,"vwap":2293},"2025-08-07",27.08,27.14,26.87,26.979,0.024,382400,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-06",26.83,26.999,26.955,0.199,0.74,307300,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":709,"volume":2310,"transactions":9,"vwap":2308},"2025-08-05",26.9,26.69,26.756,-0.124,405600,{"date":2312,"open":2298,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":302,"volume":2317,"transactions":9,"vwap":2315},"2025-08-04",26.92,26.76,26.88,0.404,685400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":1437,"transactions":9,"vwap":2323},"2025-08-01",26.485,26.54,26.395,26.476,-0.366,-1.36,{"date":2327,"open":2290,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1073,"volume":2332,"transactions":9,"vwap":2330},"2025-07-31",27.16,26.81,26.842,-0.153,40100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":448,"percent_change":1095,"volume":2339,"transactions":9,"vwap":2338},"2025-07-30",27.018,27.065001,26.871,26.995,10900,{"date":2341,"open":2342,"high":2284,"low":2343,"close":2336,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2336},"2025-07-29",27.152,27.01,-0.06,-0.22,33700,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1881,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-28",27.22,27.059999,27.125,-0.66,39200,{"date":2355,"open":2356,"high":2357,"low":2349,"close":2358,"change":148,"percent_change":448,"volume":1019,"transactions":9,"vwap":2358},"2025-07-25",27.23,27.46,27.305,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1136,"percent_change":991,"volume":2120,"transactions":9,"vwap":2364},"2025-07-24",27.33,27.51,27.21,27.325,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-23",26.927,27.28,27.135,0.355,1.33,24500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1436,"volume":2380,"transactions":9,"vwap":2378},"2025-07-22",26.728,26.84,26.711,26.78,0.015,11900,{"date":2382,"open":2383,"high":2292,"low":2307,"close":2384,"change":1305,"percent_change":2044,"volume":2385,"transactions":9,"vwap":2384},"2025-07-21",26.7,26.765,16700,{"date":2387,"open":2388,"high":2383,"low":2389,"close":2389,"change":2390,"percent_change":384,"volume":2045,"transactions":9,"vwap":2389},"2025-07-18",26.664,26.63,-0.099,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":1475,"percent_change":53,"volume":2066,"transactions":9,"vwap":2395},"2025-07-17",26.585,26.761,26.729,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1804,"percent_change":1087,"volume":1237,"transactions":9,"vwap":2401},"2025-07-16",26.5,27.245,26.45,26.598,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":330,"percent_change":1322,"volume":2408,"transactions":9,"vwap":2407},"2025-07-15",26.6,26.639,26.516,26.52,20300,{"date":2410,"open":2404,"high":2383,"low":2404,"close":2411,"change":1502,"percent_change":1156,"volume":2412,"transactions":9,"vwap":2411},"2025-07-14",26.68,22700,{"date":2414,"open":2415,"high":2411,"low":2321,"close":2416,"change":1183,"percent_change":1289,"volume":960,"transactions":9,"vwap":2416},"2025-07-11",26.58,26.64,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2384,"change":1798,"percent_change":459,"volume":798,"transactions":9,"vwap":2384},"2025-07-10",26.74,27.12,26.66,{"date":2423,"open":2411,"high":2424,"low":2425,"close":2426,"change":1305,"percent_change":2044,"volume":2427,"transactions":9,"vwap":2426},"2025-07-09",26.72,26.57,26.695,13000,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":1135,"percent_change":2433,"volume":1677,"transactions":9,"vwap":2432},"2025-07-08",26.493,26.59,26.56,0.22,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":170,"volume":2440,"transactions":9,"vwap":2438},"2025-07-07",26.39,26.65,26.501,-0.184,21900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2043,"percent_change":1221,"volume":2447,"transactions":9,"vwap":2446},"2025-07-03",26.658,26.73,26.62,26.685,7700,{"date":2449,"open":2398,"high":2415,"low":2450,"close":2321,"change":2451,"percent_change":977,"volume":818,"transactions":9,"vwap":2321},"2025-07-02",26.47,0.092,{"date":2453,"open":2454,"high":2407,"low":2454,"close":2455,"change":2344,"percent_change":477,"volume":2456,"transactions":9,"vwap":2455},"2025-07-01",26.355,26.448,35700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1386,"percent_change":1221,"volume":2463,"transactions":9,"vwap":2462},"2025-06-30",26.38,26.53,26.341,26.508,38300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1197,"percent_change":2302,"volume":2470,"transactions":9,"vwap":2469},"2025-06-27",26.329,26.405,26.258,26.364,6200,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-06-26",26.018,26.22,26.17,0.25,0.96,24700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":365,"percent_change":153,"volume":2003,"transactions":9,"vwap":2484},"2025-06-25",25.91,25.947,25.885,25.92,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":595,"percent_change":2491,"volume":1760,"transactions":9,"vwap":2490},"2025-06-24",25.902,26.040001,25.865,26.01,1.52,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":356,"volume":2498,"transactions":9,"vwap":2495},"2025-06-23",25.476,25.62,25.34,0.17,17100,{"date":2500,"open":2501,"high":2495,"low":2502,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-06-20",25.541,25.45,-0.175,-0.68,56700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":984,"volume":2513,"transactions":9,"vwap":2511},"2025-06-18",25.68,25.773,25.595,25.625,-0.021,34400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2518,"change":2519,"percent_change":1391,"volume":1157,"transactions":9,"vwap":2518},"2025-06-17",25.78,25.816,25.646,-0.267,{"date":2521,"open":2522,"high":2523,"low":2481,"close":2524,"change":2525,"percent_change":823,"volume":1421,"transactions":9,"vwap":2524},"2025-06-16",25.98,26.42,25.913,0.248,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":585,"percent_change":1526,"volume":2113,"transactions":9,"vwap":2531},"2025-06-13",25.75,25.9,25.66,25.665,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":1436,"percent_change":1662,"volume":1490,"transactions":9,"vwap":2536},"2025-06-12",25.87,26.02,25.975,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-06-11",26.030001,26.07,25.88,25.915,-0.085,-0.33,1986000,{"date":2547,"open":2548,"high":2539,"low":2548,"close":2549,"change":2550,"percent_change":2267,"volume":2551,"transactions":9,"vwap":2549},"2025-06-10",25.897,26,0.082,3543700,{"date":2553,"open":2529,"high":2554,"low":2483,"close":2555,"change":1436,"percent_change":1662,"volume":2556,"transactions":9,"vwap":2555},"2025-06-09",26.31,25.918,6700,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":212,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-06",25.84,25.89,25.858,0.94,1600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2568,"change":2569,"percent_change":1095,"volume":2570,"transactions":9,"vwap":2568},"2025-06-05",25.71,25.76,25.618,-0.067,400,{"date":2572,"open":2540,"high":2540,"low":2573,"close":2573,"change":1676,"percent_change":766,"volume":2574,"transactions":9,"vwap":2573},"2025-06-04",25.685,15600,{"date":2576,"open":2530,"high":2566,"low":2577,"close":2578,"change":2579,"percent_change":1143,"volume":2580,"transactions":9,"vwap":2578},"2025-06-03",25.6,25.63,0.111,2700,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2584,"change":2585,"percent_change":212,"volume":2570,"transactions":9,"vwap":2584},"2025-06-02",25.425,25.519,0.0622,{"date":183,"open":2587,"high":2588,"low":179,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},25.33,25.4568,0.1268,0.5,10186]