[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSMC":3,"homepage-market-summary":25,"stock-historical-RSMC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RSMC","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},"Rockefeller U.S. Small-Mid Cap ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.4902,27.59,27.341,28.0083,-0.5181,-1.85,26688,29.63,24.17,14218.69747640873,60.8,498,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},23.32,13340,4869111.764055,16.78,"2025-04-25",[178,181,191,201,211,222,232,242,251,261,270,280,290,300,310,319,329,338,348,359,368,377,386,395,404,413,422,432,441,451,460,470,477,488,499,508,517,526,537,547,556,565,571,579,588,599,608,618,626,637,646,654,662,670,679,688,698,706,714,721,731,739,749,756,763,771,778,784,791,798,805,813,819,824,830,837,843,851,859,865,871,878,884,891,900,903,910,914,918,923,930,937,943,950,957,963,970,976,983,988,994,1001,1008,1014,1022,1030,1036,1041,1045,1053,1059,1066,1074,1082,1086,1090,1097,1103,1108,1114,1121,1129,1138,1144,1152,1160,1169,1177,1186,1193,1199,1207,1216,1221,1229,1237,1242,1248,1256,1264,1272,1278,1286,1292,1298,1305,1312,1320,1328,1332,1340,1345,1353,1360,1367,1373,1380,1387,1394,1401,1410,1416,1423,1431,1438,1446,1451,1456,1463,1471,1478,1486,1493,1498,1503,1508,1514,1522,1527,1535,1542,1548,1554,1561,1565,1571,1576,1582,1587,1594,1600,1607,1616,1622,1628,1636,1641,1646,1651,1657,1664,1669,1674,1680,1686,1692,1695,1702,1709,1716,1722,1726,1731,1738,1743,1746,1752,1759,1765,1771,1779,1786,1793,1800,1804,1810,1814,1820,1826,1831,1838,1843,1850,1855,1859,1862,1870,1876,1881,1888,1894,1897,1901,1906,1911,1917,1922,1928,1935,1940,1943,1948,1952,1957,1963,1968,1974,1978,1983,1988,1993,1998,2002,2005,2009,2015,2020,2022,2026,2031,2037,2042,2045,2050,2055,2061,2065,2071,2076,2081,2085,2090,2096,2100,2106,2111,2116,2122,2126,2133,2137,2141,2145,2148,2153,2157,2162,2168,2172,2177,2181,2186,2192,2195,2201,2204,2209,2212,2216,2220,2223,2226,2229,2234,2237,2240,2244,2247,2251,2256,2259,2262,2266,2270,2276,2279,2283,2288,2292,2298,2303,2308,2312,2316,2318,2321,2323,2329,2333,2338,2342,2347,2349,2355,2360,2364,2368,2371,2374,2377,2379,2383,2386,2390,2395,2399,2402,2408,2412,2418,2423,2429,2434,2439,2445],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},46,27.563,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",28.08,28.1,27.991,0.0093,0.03,1682,36,28.0443,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",27.96,27.999,27.9214,0.0948,0.34,2508,20,27.948,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",27.9908,28.07,27.9042,0.3367,1.22,661,18,28.0086,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",27.3,27.66,27.1503,27.5675,0.2224,0.81,7736.183823,31,27.4756,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",27.36,27.44,27.3451,-0.0858,-0.31,6515,34,27.4024,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",27.52,27.39,27.4309,-0.0934,-0.34,1777.463,27,27.4201,{"date":243,"open":14,"high":14,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",27.4,27.5243,-0.2638,-0.95,30724,42,27.4701,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",27.74,27.7881,27.65,0.1023,0.37,7014,40,27.6923,{"date":262,"open":14,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",27.6858,27.49,-0.112,-0.4,4048,26,27.5817,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",27.83,27.895,27.7978,-0.2034,-0.73,2302,29,27.8736,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":259,"vwap":289},"2026-09-22",27.99,28.16,27.91,28.0012,0.1189,0.43,6493,28.0082,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",27.73,28,27.8823,0.2631,0.95,3915,49,27.8368,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",27.54,27.6192,27.51,-0.0238,-0.09,1941,24,27.5565,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":249,"vwap":318},"2026-09-17",27.76,27.63,27.643,0.0763,0.28,5038,27.6703,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",27.75,27.821,27.5667,0.0273,0.1,1012,33,27.7845,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":278,"vwap":337},"2026-09-15",27.64,27.68,27.5394,-0.3001,-1.08,3466,27.6372,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",27.97,28.02,27.8395,-0.3273,-1.16,20828.964261,35,27.9378,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",28.2194,28.24,28.15,28.1668,0.2472,0.89,49097,55,28.156,{"date":360,"open":361,"high":341,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",27.939,27.9196,-0.2405,-0.85,3279,63,27.9558,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",28.26,28.1601,-0.3042,-1.07,4915,43,28.2546,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",28.51,28.4643,-0.1388,-0.49,1488,39,28.5107,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":384,"vwap":394},"2026-09-04",28.6199,28.55,28.6031,0.0026,0.01,9410,28.5537,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",28.5117,28.6005,0.3805,1.35,851,25,28.4866,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",28.36,28.22,0.1018,0.36,524,19,28.2675,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":189,"vwap":421},"2026-09-01",28.2104,28.28,28.1182,-0.356,-1.25,2070.177,28.2383,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",28.49,28.42,28.4742,-0.1334,-0.47,1636,37,28.4532,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":230,"vwap":440},"2026-08-28",28.88,28.6,28.6076,-0.2681,-0.93,8254,28.8378,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":209,"vwap":450},"2026-08-27",28.885,28.922,28.86,28.8757,-0.084,-0.29,1091.73481,28.8705,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":220,"vwap":459},"2026-08-26",29.05,28.8997,28.9597,0.053,0.18,1734,28.9402,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":230,"vwap":469},"2026-08-25",28.825,28.91,28.8,28.9067,0.0011,0,5712,28.8243,{"date":471,"open":463,"high":463,"low":472,"close":473,"change":474,"percent_change":382,"volume":475,"transactions":189,"vwap":476},"2026-08-24",28.79,28.9056,-0.1418,2812.553933,28.8735,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",28.89,29.11,28.76,29.0474,0.2661,0.92,12012.1759,79,28.7913,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",28.83,28.835,28.75,28.7813,-0.2261,-0.78,2139,69,28.82,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":278,"vwap":507},"2026-08-19",29.175,29.19,29.0074,-0.0185,-0.06,1971.603,29.1357,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":75,"volume":514,"transactions":515,"vwap":516},"2026-08-18",29.2404,29.275,29.0259,-0.557,3117,50,29.1319,{"date":518,"open":519,"high":20,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":327,"vwap":525},"2026-08-17",29.56,29.5301,29.5829,0.034,0.12,1844,29.5734,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",29.5799,29.58,29.5009,29.5489,0.028,0.09,1073,14,29.5565,{"date":538,"open":539,"high":529,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",29.52,29.469,29.5209,0.1641,0.56,2258.233142,74,29.5118,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":220,"vwap":555},"2026-08-12",29.23,29.42,29.3568,0.2268,0.78,1542,29.3201,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":409,"volume":562,"transactions":563,"vwap":564},"2026-08-11",29.25,29.37,29.13,0.1049,18375,191,29.2464,{"date":566,"open":502,"high":502,"low":567,"close":567,"change":568,"percent_change":276,"volume":569,"transactions":402,"vwap":570},"2026-08-10",29.0251,-0.2149,2436,29.1229,{"date":572,"open":573,"high":558,"low":573,"close":574,"change":575,"percent_change":169,"volume":576,"transactions":577,"vwap":578},"2026-08-07",29.1699,29.24,0.29,1487,21,29.1946,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":230,"vwap":587},"2026-08-06",29.04,28.9396,28.95,-0.2909,-0.99,1962,28.9724,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",29.3,29.309,29.16,29.2409,0.0959,0.33,19868.170321,95,29.2009,{"date":600,"open":601,"high":602,"low":490,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":327,"vwap":607},"2026-08-04",28.92,29.17,29.145,0.455,1.59,2571.82669,29.0648,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":486,"vwap":617},"2026-08-03",28.56,28.7,28.5409,28.69,0.57,2.03,8358.103379,28.6378,{"date":619,"open":352,"high":620,"low":621,"close":622,"change":67,"percent_change":623,"volume":624,"transactions":293,"vwap":625},"2026-07-31",28.3238,28.01,28.12,0.25,46593.248,28.1615,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",27.87,28.09,27.84,28.05,0.41,1.48,2654,48,27.9639,{"date":638,"open":639,"high":293,"low":640,"close":331,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",27.8,27.6,-0.5342,-1.9,58417,135,27.734,{"date":647,"open":631,"high":648,"low":284,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",28.1742,0.1789,0.64,1731.650796,23,28.0258,{"date":655,"open":630,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":240,"vwap":661},"2026-07-27",27.9953,27.78,0.3061,1.11,1341.5,27.8569,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":325,"volume":668,"transactions":346,"vwap":669},"2026-07-24",27.6702,27.8401,27.6892,0.0275,16243.048,27.7924,{"date":671,"open":657,"high":657,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",27.6003,27.6617,-0.2275,-0.82,2785.667,41,27.7136,{"date":680,"open":681,"high":682,"low":628,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":293,"vwap":687},"2026-07-22",27.88,27.9381,27.8892,-0.1604,-0.57,1157,27.9154,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",27.814,28.1122,28.0496,0.3196,1.15,5543,100,27.9765,{"date":699,"open":293,"high":700,"low":701,"close":292,"change":702,"percent_change":675,"volume":703,"transactions":704,"vwap":705},"2026-07-20",28.005,27.69,-0.23,13531,116,27.848,{"date":707,"open":708,"high":629,"low":709,"close":193,"change":111,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",28.0501,27.95,-1.13,5437.461,57,27.9817,{"date":715,"open":416,"high":416,"low":716,"close":416,"change":717,"percent_change":718,"volume":719,"transactions":652,"vwap":720},"2026-07-16",28.2,0.168,0.6,1114,28.261,{"date":722,"open":622,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",28.21,28.03,28.112,0.1454,0.52,2529,32,28.1395,{"date":732,"open":283,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":189,"vwap":738},"2026-07-14",28.17,27.9666,0.058,0.21,33931,28.1426,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":249,"vwap":748},"2026-07-13",28.18,28.1822,27.9001,27.9086,-0.2944,-1.04,4864,28.0235,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":456,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-10",28.13,28.27,28.203,0.19,2300,{"date":757,"open":758,"high":759,"low":352,"close":352,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":352},"2026-07-09",28.25,28.34,0.342,1.23,2700,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",27.899,27.77,27.808,-0.374,-1.33,2500,{"date":772,"open":352,"high":773,"low":751,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",28.23,28.182,-0.294,-1.03,1300,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":316,"volume":783,"transactions":9,"vwap":781},"2026-07-06",28.569,28.476,0.079,400,{"date":785,"open":498,"high":498,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",28.195,28.397,-0.255,-0.89,13700,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":438,"volume":797,"transactions":9,"vwap":795},"2026-07-01",28.905,28.97,28.652,-0.268,6000,{"date":799,"open":800,"high":801,"low":800,"close":601,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":601},"2026-06-30",28.58,28.955,0.427,1.5,9500,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",28.77,28.35,28.493,-0.241,-0.84,3100,{"date":814,"open":601,"high":601,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",28.734,-0.146,-0.51,1100,{"date":820,"open":821,"high":821,"low":807,"close":434,"change":822,"percent_change":218,"volume":823,"transactions":9,"vwap":434},"2026-06-25",29.225,0.231,3900,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":782,"percent_change":316,"volume":829,"transactions":9,"vwap":828},"2026-06-24",28.796,29.030001,28.649,4600,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":770,"transactions":9,"vwap":834},"2026-06-23",28.74,28.81,28.57,-0.321,-1.11,{"date":838,"open":445,"high":839,"low":611,"close":840,"change":841,"percent_change":523,"volume":842,"transactions":9,"vwap":840},"2026-06-22",28.9,28.891,0.035,6500,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-06-18",28.72,28.856,28.61,0.371,1.3,1900,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",28.78,28.48,28.485,-0.218,-0.76,99700,{"date":860,"open":560,"high":560,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",28.703,-0.124,-0.43,700,{"date":866,"open":867,"high":560,"low":868,"close":868,"change":869,"percent_change":218,"volume":870,"transactions":9,"vwap":868},"2026-06-15",29.01,28.827,0.233,4800,{"date":872,"open":613,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",28.73,28.594,0.244,0.86,40500,{"date":879,"open":880,"high":808,"low":284,"close":808,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":808},"2026-06-11",28.040001,0.639,2.31,9700,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":842,"transactions":9,"vwap":888},"2026-06-10",28.305,27.67,27.711,-0.394,-1.4,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",28.39,28.47,27.61,28.105,0.235,0.84,21400,{"date":901,"open":341,"high":733,"low":628,"close":628,"change":67,"percent_change":623,"volume":902,"transactions":9,"vwap":628},"2026-06-08",5300,{"date":904,"open":905,"high":341,"low":906,"close":639,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":639},"2026-06-05",27.93,27.7,-0.38,-1.35,800,{"date":911,"open":912,"high":416,"low":912,"close":741,"change":754,"percent_change":913,"volume":812,"transactions":9,"vwap":741},"2026-06-04",27.85,0.68,{"date":915,"open":916,"high":282,"low":916,"close":282,"change":140,"percent_change":917,"volume":777,"transactions":9,"vwap":282},"2026-06-03",27.86,-0.07,{"date":919,"open":709,"high":204,"low":630,"close":621,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":621},"2026-06-02",0.164,0.59,14600,{"date":924,"open":321,"high":925,"low":313,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",27.89,27.846,0.046,0.17,11600,{"date":931,"open":932,"high":933,"low":639,"close":639,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":639},"2026-05-29",27.92,27.955,-0.118,-0.42,42600,{"date":938,"open":630,"high":293,"low":939,"close":940,"change":941,"percent_change":157,"volume":942,"transactions":9,"vwap":940},"2026-05-28",27.79,27.918,-0.069,9900,{"date":944,"open":629,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-27",28.135,27.987,-0.148,-0.53,3700,{"date":951,"open":952,"high":945,"low":953,"close":945,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-05-26",28.11,28.070999,0.295,1.06,4300,{"date":958,"open":766,"high":925,"low":959,"close":630,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":630},"2026-05-22",26.78,0.123,0.44,10400,{"date":964,"open":965,"high":630,"low":966,"close":967,"change":968,"percent_change":533,"volume":969,"transactions":9,"vwap":967},"2026-05-21",27.57,27.48,27.717,0.026,6100,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-20",27.691,0.345,1.26,500,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":864,"transactions":9,"vwap":980},"2026-05-19",27.428,27.58,27.346,-0.254,-0.92,{"date":984,"open":985,"high":766,"low":986,"close":640,"change":735,"percent_change":736,"volume":987,"transactions":9,"vwap":640},"2026-05-18",27.743,27.53,7100,{"date":989,"open":292,"high":292,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",27.542,-0.544,-1.94,3600,{"date":995,"open":751,"high":751,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",28.072001,28.086,0.197,0.71,1700,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":818,"transactions":9,"vwap":1005},"2026-05-13",27.9,27.825,27.889,-0.167,-0.6,{"date":1009,"open":912,"high":1010,"low":912,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-12",28.056,-0.257,-0.91,41200,{"date":1015,"open":1016,"high":1017,"low":416,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-11",28.46,28.59,28.313,-0.258,-0.9,4900,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",28.431,28.585,28.571,0.179,0.63,1400,{"date":1031,"open":1032,"high":498,"low":1033,"close":1033,"change":1034,"percent_change":306,"volume":1035,"transactions":9,"vwap":1033},"2026-05-07",28.799,28.392,-0.025,38300,{"date":1037,"open":752,"high":1038,"low":752,"close":1038,"change":1039,"percent_change":1040,"volume":1000,"transactions":9,"vwap":1038},"2026-05-06",28.417,0.217,0.77,{"date":1042,"open":331,"high":716,"low":331,"close":716,"change":355,"percent_change":1043,"volume":1044,"transactions":9,"vwap":716},"2026-05-05",3.26,14900,{"date":1046,"open":302,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",27.569,27.201,27.31,-0.179,-0.65,2400,{"date":1054,"open":1055,"high":986,"low":225,"close":1056,"change":1057,"percent_change":1058,"volume":956,"transactions":9,"vwap":1056},"2026-05-01",27.5,27.489,0.029,0.11,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",27.01,27.46,0.523,1.94,43300,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-29",26.98,26.86,26.937,-0.181,-0.67,10800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":956,"transactions":9,"vwap":1079},"2026-04-28",27.25,27.288,27.07,27.118,-0.434,-1.58,{"date":1083,"open":304,"high":331,"low":304,"close":1084,"change":934,"percent_change":863,"volume":1085,"transactions":9,"vwap":1084},"2026-04-27",27.552,10300,{"date":1087,"open":1088,"high":253,"low":1088,"close":887,"change":920,"percent_change":718,"volume":1089,"transactions":9,"vwap":887},"2026-04-24",27.56,2100,{"date":1091,"open":1092,"high":1093,"low":213,"close":1094,"change":1095,"percent_change":1096,"volume":770,"transactions":9,"vwap":1094},"2026-04-23",27.55,27.595,27.506,0.116,0.42,{"date":1098,"open":1099,"high":1099,"low":213,"close":235,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":235},"2026-04-22",27.491,0.073,0.27,3200,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":523,"volume":777,"transactions":9,"vwap":1106},"2026-04-21",27.685,27.317,0.033,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":457,"volume":956,"transactions":9,"vwap":1111},"2026-04-20",27.241,27.284,27.22,0.049,{"date":1115,"open":1116,"high":1062,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",27.35,27.235,0.202,0.75,2000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":921,"volume":1128,"transactions":9,"vwap":1126},"2026-04-16",27.040001,27.049999,26.96,27.033001,0.159,14800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-15",26.8,26.886,26.73,26.874,-0.075,-0.28,18300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":575,"percent_change":1143,"volume":762,"transactions":9,"vwap":1142},"2026-04-14",26.95,26.975,26.949,1.09,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-04-13",26.31,26.659,26.25,0.479,1.83,14400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":228,"volume":1159,"transactions":9,"vwap":1157},"2026-04-10",26.19,26.229,26.17,26.18,-0.082,5800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-09",26.129,26.34,26.059999,26.262,0.083,0.32,19400,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-08",26.15,26.33,26.179,0.812,3.2,3400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-07",25.29,25.45,25.22,25.367,-0.093,-0.37,38700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":595,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",25.39,25.46,25.24,0.085,8600,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":296,"volume":762,"transactions":9,"vwap":1197},"2026-04-02",24.73,25.48,25.375,0.238,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-01",25.09,25.31,25.137,0.297,1.2,1800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",24.46,24.89,24.32,24.84,0.594,2.45,14100,{"date":1217,"open":1209,"high":1218,"low":21,"close":1219,"change":862,"percent_change":817,"volume":1220,"transactions":9,"vwap":1219},"2026-03-30",24.5,24.246,4400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1159,"transactions":9,"vwap":1226},"2026-03-27",24.47,24.51,24.365,24.37,-0.378,-1.53,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",25.07,25.125,24.748,-0.316,-1.26,135600,{"date":1238,"open":402,"high":1239,"low":1212,"close":1239,"change":1240,"percent_change":1241,"volume":1085,"transactions":9,"vwap":1239},"2026-03-25",25.063999,0.184,0.74,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1167,"volume":1052,"transactions":9,"vwap":1246},"2026-03-24",24.58,24.95,24.88,0.08,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",24.79,25.16,24.8,0.444,1.82,44600,{"date":1257,"open":1258,"high":1259,"low":1211,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-20",24.57,24.605,24.356,-0.464,-1.87,12500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":523,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-19",24.69,24.93,24.59,24.82,0.49,44900,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":373,"volume":1277,"transactions":9,"vwap":1275},"2026-03-18",24.933,24.7,-0.267,2600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1028,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",25.02,25.030001,24.888,24.967,0.157,1600,{"date":1287,"open":1281,"high":1281,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-16",24.81,0.171,0.69,8200,{"date":1293,"open":1294,"high":1294,"low":1258,"close":1295,"change":1296,"percent_change":1297,"volume":870,"transactions":9,"vwap":1295},"2026-03-13",24.74,24.639,0.016,0.06,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-12",24.96,24.623,-0.426,-1.7,22900,{"date":1306,"open":1307,"high":1201,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-11",24.865,25.049,0.004,0.02,8400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-10",25.12,25.37,25.045,-0.259,-1.02,30500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":614,"volume":1327,"transactions":9,"vwap":1325},"2026-03-09",24.85,25.325,24.67,25.304,0.144,5100,{"date":1329,"open":1190,"high":1190,"low":1231,"close":1251,"change":1330,"percent_change":1331,"volume":1291,"transactions":9,"vwap":1251},"2026-03-06",-0.594,-2.31,{"date":1333,"open":1334,"high":268,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-05",25.93,25.74,25.754,-0.416,-1.59,11000,{"date":1341,"open":1342,"high":1343,"low":1164,"close":1156,"change":1166,"percent_change":1167,"volume":1344,"transactions":9,"vwap":1156},"2026-03-04",26.11,26.2,27700,{"date":1346,"open":1347,"high":1171,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-03",25.84,25.5,26.087,-0.433,-1.63,11300,{"date":1354,"open":1343,"high":1355,"low":1343,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-02",26.56,26.52,0.311,1.19,84000,{"date":1361,"open":1154,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":131,"volume":1366,"transactions":9,"vwap":1364},"2026-02-27",26.22,26.07,26.209,-0.401,106700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":316,"percent_change":955,"volume":949,"transactions":9,"vwap":1372},"2026-02-26",26.55,26.62,26.251,26.61,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1172,"change":1378,"percent_change":917,"volume":1379,"transactions":9,"vwap":1172},"2026-02-25",26.38,26.43,26.09,-0.018,6400,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":633,"volume":1386,"transactions":9,"vwap":1384},"2026-02-24",25.95,26.44,26.348,0.385,49000,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1220,"transactions":9,"vwap":1391},"2026-02-23",26.39,25.88,25.963,-0.653,-2.45,{"date":1395,"open":1396,"high":959,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-20",26.53,26.616,-0.035,-0.13,21000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-19",26.601,26.7,26.509,26.651,-0.052,-0.19,4200,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":736,"volume":1327,"transactions":9,"vwap":1414},"2026-02-18",26.91,26.63,26.703,0.055,{"date":1417,"open":1418,"high":1133,"low":1419,"close":1420,"change":841,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-17",26.72,26.609,26.648,0.13,82500,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-13",26.48,26.64,26.613,0.453,1.73,4500,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-12",26.94,26.16,-0.484,-1.82,1200,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-11",26.5,26.71,26.644,-0.026,-0.1,13200,{"date":1447,"open":1448,"high":1069,"low":1449,"close":1449,"change":1310,"percent_change":1247,"volume":1450,"transactions":9,"vwap":1449},"2026-02-10",26.83,26.67,17700,{"date":1452,"open":1453,"high":1404,"low":1369,"close":1453,"change":1454,"percent_change":448,"volume":1455,"transactions":9,"vwap":1453},"2026-02-09",26.65,-0.077,10200,{"date":1457,"open":1458,"high":1459,"low":1342,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-06",26.42,26.727,0.822,3.17,24500,{"date":1464,"open":1465,"high":1146,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-05",26.14,25.9,25.905,-0.252,-0.96,125400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":632,"volume":850,"transactions":9,"vwap":1476},"2026-02-04",26.21,26.255,26.049999,26.157,0.108,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":438,"volume":1485,"transactions":9,"vwap":1483},"2026-02-03",26.040001,26.259,25.78,26.049,-0.244,4000,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1206,"transactions":9,"vwap":1490},"2026-02-02",26.23,26.37,26.293,0.303,1.17,{"date":1494,"open":1480,"high":1342,"low":1466,"close":1495,"change":1496,"percent_change":675,"volume":1497,"transactions":9,"vwap":1495},"2026-01-30",25.99,-0.215,5400,{"date":1499,"open":1362,"high":1362,"low":1500,"close":1501,"change":1502,"percent_change":41,"volume":850,"transactions":9,"vwap":1501},"2026-01-29",25.98,26.205,-0.054,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1481,"change":1507,"percent_change":585,"volume":1220,"transactions":9,"vwap":1481},"2026-01-28",26.6,26.247,-0.262,{"date":1509,"open":1069,"high":1069,"low":1356,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-27",26.521,-0.314,-1.17,3300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":595,"volume":1521,"transactions":9,"vwap":1519},"2026-01-26",26.81,26.87,26.75,26.835,0.087,103200,{"date":1523,"open":1412,"high":1140,"low":1449,"close":1524,"change":1525,"percent_change":419,"volume":1526,"transactions":9,"vwap":1524},"2026-01-23",26.748,-0.338,8500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":197,"volume":1534,"transactions":9,"vwap":1532},"2026-01-22",27.08,27.219,27.02,27.086,0.091,5600,{"date":1536,"open":1537,"high":1124,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-21",26.74,26.995,0.591,2.24,24600,{"date":1543,"open":1441,"high":1544,"low":1375,"close":1545,"change":1546,"percent_change":1547,"volume":170,"transactions":9,"vwap":1545},"2026-01-20",26.77,26.404,-0.478,-1.78,{"date":1549,"open":1131,"high":1550,"low":1131,"close":1551,"change":1552,"percent_change":1553,"volume":770,"transactions":9,"vwap":1551},"2026-01-16",26.92,26.882,-0.003,-0.01,{"date":1555,"open":1131,"high":1556,"low":1131,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-15",26.955,26.885,0.341,1.28,5000,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":968,"percent_change":325,"volume":975,"transactions":9,"vwap":1564},"2026-01-14",26.46,26.544,{"date":1566,"open":1567,"high":1568,"low":1383,"close":1568,"change":1569,"percent_change":157,"volume":1570,"transactions":9,"vwap":1568},"2026-01-13",26.495,26.518,-0.067,17400,{"date":1572,"open":1573,"high":1453,"low":1573,"close":1574,"change":1575,"percent_change":702,"volume":949,"transactions":9,"vwap":1574},"2026-01-12",26.54,26.585,-0.061,{"date":1577,"open":1505,"high":1578,"low":1488,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-09",26.646,0.247,0.94,45100,{"date":1583,"open":1584,"high":1585,"low":1148,"close":1585,"change":1101,"percent_change":106,"volume":1586,"transactions":9,"vwap":1585},"2026-01-08",26.281,26.399,2800,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1162,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1162},"2026-01-07",26.1,26.225,-0.323,-1.22,5900,{"date":1595,"open":1377,"high":1596,"low":1377,"close":1597,"change":1598,"percent_change":1599,"volume":1000,"transactions":9,"vwap":1597},"2026-01-06",26.455,26.452,0.372,1.43,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1593,"transactions":9,"vwap":1604},"2026-01-05",25.91,26.13,26.08,0.604,2.37,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-02",25.43,25.52,25.26,25.476,0.226,0.9,62600,{"date":1617,"open":1610,"high":1610,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-31",25.25,-0.355,-1.39,312100,{"date":1623,"open":1624,"high":1335,"low":1625,"close":1625,"change":1408,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-30",25.71,25.605,-0.74,5200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":116,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-29",25.81,25.85,25.75,25.795,-0.46,6600,{"date":1637,"open":1347,"high":1638,"low":1639,"close":1638,"change":1310,"percent_change":1247,"volume":1640,"transactions":9,"vwap":1638},"2025-12-26",25.915,25.8,60000,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":1167,"volume":783,"transactions":9,"vwap":1644},"2025-12-24",25.83,25.895,0.082,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1454,"percent_change":96,"volume":969,"transactions":9,"vwap":1650},"2025-12-23",25.76,25.872,25.813,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1120,"transactions":9,"vwap":1654},"2025-12-22",26.028999,25.89,0.172,0.67,{"date":1658,"open":1659,"high":1335,"low":1660,"close":1661,"change":717,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-19",25.679,25.64,25.718,0.66,900,{"date":1665,"open":1666,"high":1648,"low":1667,"close":1667,"change":1058,"percent_change":287,"volume":1668,"transactions":9,"vwap":1667},"2025-12-18",25.73,25.55,13100,{"date":1670,"open":1631,"high":1631,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":812,"transactions":9,"vwap":1671},"2025-12-17",25.44,-0.226,-0.88,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":917,"volume":770,"transactions":9,"vwap":1678},"2025-12-16",25.56,25.68,25.666,-0.017,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":783,"transactions":9,"vwap":1683},"2025-12-15",25.66,25.683,-0.16,-0.62,{"date":1687,"open":1363,"high":1363,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1379,"transactions":9,"vwap":1689},"2025-12-12",25.805,25.843,-0.275,-1.05,{"date":1693,"open":1475,"high":1694,"low":1475,"close":1694,"change":1039,"percent_change":898,"volume":1663,"transactions":9,"vwap":1694},"2025-12-11",26.118,{"date":1696,"open":1697,"high":1495,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-10",25.53,25.901,0.324,1.27,92300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":864,"transactions":9,"vwap":1706},"2025-12-09",25.655,25.67,25.577,-0.038,-0.15,{"date":1710,"open":1347,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1007,"volume":1715,"transactions":9,"vwap":1713},"2025-12-08",25.87,25.61,25.615,-0.154,15200,{"date":1717,"open":1718,"high":1718,"low":1632,"close":1719,"change":1720,"percent_change":1721,"volume":762,"transactions":9,"vwap":1719},"2025-12-05",25.861,25.769,-0.021,-0.08,{"date":1723,"open":1643,"high":1643,"low":1624,"close":1724,"change":1725,"percent_change":928,"volume":1534,"transactions":9,"vwap":1724},"2025-12-04",25.79,0.045,{"date":1727,"open":1728,"high":1632,"low":1728,"close":1729,"change":1730,"percent_change":876,"volume":762,"transactions":9,"vwap":1729},"2025-12-03",25.641,25.745,0.22,{"date":1732,"open":1733,"high":1734,"low":1348,"close":1735,"change":1736,"percent_change":1737,"volume":942,"transactions":9,"vwap":1735},"2025-12-02",25.554,25.57,25.525,0.066,0.26,{"date":1739,"open":1667,"high":1624,"low":1180,"close":1740,"change":1741,"percent_change":776,"volume":1742,"transactions":9,"vwap":1740},"2025-12-01",25.459,-0.265,7500,{"date":1744,"open":1719,"high":1719,"low":1745,"close":1745,"change":522,"percent_change":1421,"volume":909,"transactions":9,"vwap":1745},"2025-11-28",25.724,{"date":1747,"open":1666,"high":1711,"low":1712,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-26",25.69,0.136,0.53,31900,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1733,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1733},"2025-11-25",25.351,25.635,0.447,1.78,8900,{"date":1760,"open":1761,"high":1761,"low":1231,"close":1762,"change":1763,"percent_change":197,"volume":1764,"transactions":9,"vwap":1762},"2025-11-24",25.13,25.107,0.086,67000,{"date":1766,"open":1767,"high":1761,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":170,"transactions":9,"vwap":1768},"2025-11-21",24.71,25.021,0.569,2.33,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1184,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-20",25.11,25.156,24.45,24.452,-1.49,26900,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1270,"volume":1785,"transactions":9,"vwap":1783},"2025-11-19",24.91,24.76,24.822,0.121,7800,{"date":1787,"open":1788,"high":1252,"low":1789,"close":1790,"change":1791,"percent_change":575,"volume":1792,"transactions":9,"vwap":1790},"2025-11-18",24.54,24.455,24.701,0.071,9800,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-17",25.2,24.63,-0.68,-2.69,43500,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1202,"change":187,"percent_change":523,"volume":762,"transactions":9,"vwap":1202},"2025-11-14",25.18,25.38,{"date":1805,"open":1712,"high":1712,"low":1806,"close":1807,"change":1808,"percent_change":1547,"volume":1809,"transactions":9,"vwap":1807},"2025-11-13",25.23,25.28,-0.458,9200,{"date":1811,"open":1602,"high":1602,"low":1812,"close":1812,"change":392,"percent_change":1813,"volume":1052,"transactions":9,"vwap":1812},"2025-11-12",25.738,0.04,{"date":1815,"open":1648,"high":1648,"low":1816,"close":1817,"change":1398,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-11",25.62,25.728,-0.14,29400,{"date":1821,"open":1712,"high":1822,"low":1712,"close":1823,"change":1027,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-10",25.86,25.763,0.7,13900,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1241,"volume":1830,"transactions":9,"vwap":1828},"2025-11-07",25.584,0.189,200,{"date":1832,"open":1202,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":170,"transactions":9,"vwap":1835},"2025-11-06",25.47,25.231,25.395,-0.193,-0.75,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1198,"percent_change":1580,"volume":909,"transactions":9,"vwap":1842},"2025-11-05",25.36,25.689,25.588,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1007,"volume":1849,"transactions":9,"vwap":1847},"2025-11-04",25.42,25.458,25.35,-0.152,20700,{"date":1851,"open":1852,"high":1853,"low":1773,"close":1853,"change":1854,"percent_change":632,"volume":993,"transactions":9,"vwap":1853},"2025-11-03",25.19,25.502,0.105,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1058,"volume":1830,"transactions":9,"vwap":1857},"2025-10-31",25.397,0.027,{"date":1860,"open":1861,"high":1861,"low":1315,"close":1315,"change":41,"percent_change":675,"volume":909,"transactions":9,"vwap":1315},"2025-10-30",25.719,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-29",25.97,26.02,25.58,-0.962,-3.62,6200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1818,"volume":1437,"transactions":9,"vwap":1874},"2025-10-28",26.69,26.699,26.542,-0.036,{"date":1877,"open":1370,"high":1426,"low":1878,"close":1879,"change":1880,"percent_change":306,"volume":1663,"transactions":9,"vwap":1879},"2025-10-27",26.571,26.578,-0.024,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":170,"transactions":9,"vwap":1885},"2025-10-24",26.712,26.76,26.602,0.145,0.55,{"date":1889,"open":1157,"high":1890,"low":1434,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-23",26.457,0.377,1.45,2200,{"date":1895,"open":1148,"high":1148,"low":1864,"close":1604,"change":1896,"percent_change":1051,"volume":909,"transactions":9,"vwap":1604},"2025-10-22",-0.17,{"date":1898,"open":1148,"high":1899,"low":1148,"close":1148,"change":928,"percent_change":1900,"volume":909,"transactions":9,"vwap":1148},"2025-10-21",26.308,0.65,{"date":1902,"open":1475,"high":1903,"low":1382,"close":1604,"change":1904,"percent_change":1205,"volume":1905,"transactions":9,"vwap":1604},"2025-10-20",26.121,0.31,117500,{"date":1907,"open":1908,"high":1643,"low":1682,"close":1909,"change":1910,"percent_change":754,"volume":1379,"transactions":9,"vwap":1909},"2025-10-17",25.82,25.77,0.05,{"date":1912,"open":1913,"high":1363,"low":1624,"close":1914,"change":1915,"percent_change":1916,"volume":1277,"transactions":9,"vwap":1914},"2025-10-16",25.955,25.72,-0.404,-1.55,{"date":1918,"open":1489,"high":1375,"low":1363,"close":1919,"change":1920,"percent_change":505,"volume":1921,"transactions":9,"vwap":1919},"2025-10-15",26.124,-0.016,7200,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1465,"change":1926,"percent_change":1927,"volume":783,"transactions":9,"vwap":1465},"2025-10-14",26.116,26.201,0.306,1.18,{"date":1929,"open":1624,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1930},"2025-10-13",25.834,25.63,0.484,1.91,87400,{"date":1936,"open":1480,"high":1475,"low":1847,"close":1847,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1847},"2025-10-10",-0.705,-2.71,3500,{"date":1941,"open":1362,"high":1362,"low":1942,"close":1942,"change":418,"percent_change":908,"volume":1285,"transactions":9,"vwap":1942},"2025-10-09",26.055,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":694,"volume":1437,"transactions":9,"vwap":1946},"2025-10-08",26.29,26.411,0.301,{"date":1949,"open":1950,"high":1950,"low":1342,"close":1342,"change":1951,"percent_change":1469,"volume":975,"transactions":9,"vwap":1342},"2025-10-07",26.355,-0.253,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1813,"percent_change":1956,"volume":1830,"transactions":9,"vwap":1955},"2025-10-06",26.331,26.363,0.15,{"date":1958,"open":1959,"high":1396,"low":1960,"close":1960,"change":1854,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-03",26.4,26.323,0.4,6300,{"date":1964,"open":1480,"high":1965,"low":1480,"close":1965,"change":1966,"percent_change":1119,"volume":1967,"transactions":9,"vwap":1965},"2025-10-02",26.218,0.194,1500,{"date":1969,"open":1465,"high":1465,"low":1495,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-01",26.024,-0.304,-1.15,4700,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":67,"percent_change":1101,"volume":783,"transactions":9,"vwap":1977},"2025-09-30",26.26,26.328,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":67,"volume":864,"transactions":9,"vwap":1981},"2025-09-29",26.3,26.258,0.018,{"date":1984,"open":1363,"high":1985,"low":1363,"close":1985,"change":1986,"percent_change":484,"volume":1987,"transactions":9,"vwap":1985},"2025-09-26",26.24,0.239,6700,{"date":1989,"open":1990,"high":1865,"low":1990,"close":1991,"change":1183,"percent_change":1992,"volume":1285,"transactions":9,"vwap":1991},"2025-09-25",25.92,26.00099945,-0.36,{"date":1994,"open":1383,"high":1383,"low":1377,"close":1995,"change":1996,"percent_change":1997,"volume":1445,"transactions":9,"vwap":1995},"2025-09-24",26.094,-0.336,-1.27,{"date":1999,"open":1449,"high":1449,"low":1375,"close":1376,"change":1553,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1376},"2025-09-23",-0.04,24700,{"date":2003,"open":1976,"high":1383,"low":2004,"close":1383,"change":1854,"percent_change":1961,"volume":993,"transactions":9,"vwap":1383},"2025-09-22",26.241,{"date":2006,"open":1453,"high":1453,"low":1172,"close":2007,"change":2008,"percent_change":857,"volume":1151,"transactions":9,"vwap":2007},"2025-09-19",26.335,-0.202,{"date":2010,"open":1383,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":2014,"volume":1102,"transactions":9,"vwap":2011},"2025-09-18",26.537,26.437,0.467,1.79,{"date":2016,"open":1473,"high":2017,"low":1483,"close":1363,"change":917,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1363},"2025-09-17",26.27,-0.27,11500,{"date":2021,"open":1500,"high":1465,"low":1500,"close":1465,"change":140,"percent_change":1721,"volume":1339,"transactions":9,"vwap":1465},"2025-09-16",{"date":2023,"open":1172,"high":1172,"low":1603,"close":1434,"change":2024,"percent_change":2025,"volume":902,"transactions":9,"vwap":1434},"2025-09-15",-0.03,-0.11,{"date":2027,"open":2028,"high":2028,"low":1154,"close":1154,"change":1992,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1154},"2025-09-12",26.47,-1.36,8700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1369,"change":68,"percent_change":2036,"volume":812,"transactions":9,"vwap":1369},"2025-09-11",26.529,26.59,26.45,1.8,{"date":2038,"open":1959,"high":1959,"low":2039,"close":1604,"change":2040,"percent_change":2041,"volume":170,"transactions":9,"vwap":1604},"2025-09-10",26.030001,-0.161,-0.61,{"date":2043,"open":1389,"high":1959,"low":1171,"close":2004,"change":418,"percent_change":2044,"volume":1089,"transactions":9,"vwap":2004},"2025-09-09",-1.34,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":1854,"percent_change":1961,"volume":1029,"transactions":9,"vwap":2048},"2025-09-08",26.563,26.597,26.49,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":392,"percent_change":1813,"volume":2054,"transactions":9,"vwap":2053},"2025-09-05",26.41,26.492,300,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":909,"transactions":9,"vwap":2058},"2025-09-04",26.154,26.482,0.347,1.33,{"date":2062,"open":1363,"high":2063,"low":1164,"close":2063,"change":2064,"percent_change":2018,"volume":1437,"transactions":9,"vwap":2063},"2025-09-03",26.135,-0.071,{"date":2066,"open":2067,"high":2068,"low":1864,"close":2068,"change":2069,"percent_change":2070,"volume":1206,"transactions":9,"vwap":2068},"2025-09-02",26.12,26.206,-0.191,-0.72,{"date":2072,"open":1959,"high":1383,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":864,"transactions":9,"vwap":2073},"2025-08-29",26.397,-0.189,-0.71,{"date":2077,"open":2078,"high":1372,"low":1573,"close":2079,"change":2080,"percent_change":41,"volume":1327,"transactions":9,"vwap":2079},"2025-08-28",26.58,26.586,-0.055,{"date":2082,"open":1426,"high":1453,"low":2078,"close":2083,"change":2084,"percent_change":1750,"volume":1967,"transactions":9,"vwap":2083},"2025-08-27",26.641,0.14,{"date":2086,"open":1375,"high":1573,"low":1489,"close":2087,"change":2088,"percent_change":650,"volume":2089,"transactions":9,"vwap":2087},"2025-08-26",26.501,0.169,6800,{"date":2091,"open":1440,"high":1440,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-25",26.332,-0.231,-0.87,3800,{"date":2097,"open":1631,"high":1370,"low":1631,"close":2047,"change":2098,"percent_change":2099,"volume":1513,"transactions":9,"vwap":2047},"2025-08-22",0.629,2.43,{"date":2101,"open":1822,"high":1495,"low":1822,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-21",25.934,-0.013,-0.05,188000,{"date":2107,"open":1466,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":2024,"volume":1327,"transactions":9,"vwap":2108},"2025-08-20",25.947,25.839,-0.007,{"date":2112,"open":1377,"high":2113,"low":1334,"close":2114,"change":2115,"percent_change":1910,"volume":1967,"transactions":9,"vwap":2114},"2025-08-19",26.149,25.954,0.014,{"date":2117,"open":1466,"high":2118,"low":1466,"close":2119,"change":2120,"percent_change":2121,"volume":1176,"transactions":9,"vwap":2119},"2025-08-18",26.01,25.94,0.16,0.62,{"date":2123,"open":1466,"high":1602,"low":1482,"close":1482,"change":2124,"percent_change":2125,"volume":1437,"transactions":9,"vwap":1482},"2025-08-15",-0.308,-1.18,{"date":2127,"open":2128,"high":2129,"low":1164,"close":2130,"change":2131,"percent_change":2132,"volume":1089,"transactions":9,"vwap":2130},"2025-08-14",26.272,26.28,26.087999,-0.396,-1.5,{"date":2134,"open":1473,"high":2135,"low":1171,"close":2135,"change":604,"percent_change":2136,"volume":1206,"transactions":9,"vwap":2135},"2025-08-13",26.484,1.75,{"date":2138,"open":1653,"high":1653,"low":1653,"close":1653,"change":2139,"percent_change":2140,"volume":1830,"transactions":9,"vwap":1653},"2025-08-12",0.709,2.8,{"date":2142,"open":1840,"high":2143,"low":2144,"close":2144,"change":467,"percent_change":467,"volume":1437,"transactions":9,"vwap":2144},"2025-08-11",25.429,25.32,{"date":2146,"open":2147,"high":2147,"low":2144,"close":2144,"change":1058,"percent_change":961,"volume":1120,"transactions":9,"vwap":2144},"2025-08-08",25.461,{"date":2149,"open":1866,"high":1866,"low":2150,"close":2151,"change":1708,"percent_change":2152,"volume":842,"transactions":9,"vwap":2151},"2025-08-07",25.1,25.21,-0.59,{"date":2154,"open":2155,"high":1845,"low":2156,"close":1840,"change":1992,"percent_change":890,"volume":1409,"transactions":9,"vwap":1840},"2025-08-06",25.396,25.33,{"date":2158,"open":1482,"high":1482,"low":2159,"close":1914,"change":2160,"percent_change":238,"volume":2161,"transactions":9,"vwap":1914},"2025-08-05",25.51,-0.088,12200,{"date":2163,"open":1660,"high":2164,"low":1660,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-04",25.808,0.397,1.56,27300,{"date":2169,"open":1852,"high":2170,"low":1852,"close":2170,"change":2171,"percent_change":1469,"volume":1285,"transactions":9,"vwap":2170},"2025-08-01",25.411,-0.247,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":1836,"percent_change":1837,"volume":755,"transactions":9,"vwap":2176},"2025-07-31",25.925,26.145,25.658,{"date":2178,"open":1334,"high":2067,"low":2179,"close":2179,"change":2180,"percent_change":1408,"volume":1000,"transactions":9,"vwap":2179},"2025-07-30",25.851,-0.049,{"date":2182,"open":2183,"high":2184,"low":1466,"close":1466,"change":2185,"percent_change":121,"volume":1029,"transactions":9,"vwap":1466},"2025-07-29",26.115,26.119,-0.151,{"date":2187,"open":2039,"high":2188,"low":1865,"close":2189,"change":2190,"percent_change":2024,"volume":2191,"transactions":9,"vwap":2189},"2025-07-28",26.089001,26.051001,-0.009,8000,{"date":2193,"open":1382,"high":1604,"low":1382,"close":1164,"change":2194,"percent_change":1656,"volume":1029,"transactions":9,"vwap":1164},"2025-07-25",0.173,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":783,"transactions":9,"vwap":2198},"2025-07-24",25.938,25.887,-0.263,-1.01,{"date":2202,"open":2184,"high":1171,"low":1377,"close":1171,"change":2203,"percent_change":876,"volume":1663,"transactions":9,"vwap":1171},"2025-07-23",0.223,{"date":2205,"open":1335,"high":2206,"low":1335,"close":2206,"change":2207,"percent_change":457,"volume":2208,"transactions":9,"vwap":2206},"2025-07-22",25.927,0.047,3000,{"date":2210,"open":1475,"high":2067,"low":1390,"close":1390,"change":2211,"percent_change":817,"volume":829,"transactions":9,"vwap":1390},"2025-07-21",-0.132,{"date":2213,"open":1985,"high":1985,"low":2214,"close":2214,"change":2215,"percent_change":1007,"volume":1089,"transactions":9,"vwap":2214},"2025-07-18",26.011999,-0.158,{"date":2217,"open":2189,"high":1343,"low":2189,"close":1156,"change":409,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1156},"2025-07-17",1.39,15700,{"date":2221,"open":1610,"high":1347,"low":1610,"close":1630,"change":523,"percent_change":68,"volume":2222,"transactions":9,"vwap":1630},"2025-07-16",15300,{"date":2224,"open":1157,"high":1157,"low":1748,"close":1748,"change":863,"percent_change":2225,"volume":1893,"transactions":9,"vwap":1748},"2025-07-15",-1.65,{"date":2227,"open":1589,"high":1465,"low":2118,"close":2067,"change":2228,"percent_change":257,"volume":1291,"transactions":9,"vwap":2067},"2025-07-14",0.095,{"date":2230,"open":1434,"high":1434,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":1277,"transactions":9,"vwap":2231},"2025-07-11",26.025,-0.315,-1.2,{"date":2235,"open":1980,"high":2035,"low":2129,"close":1163,"change":187,"percent_change":1058,"volume":2236,"transactions":9,"vwap":1163},"2025-07-10",5500,{"date":2238,"open":1157,"high":1146,"low":1157,"close":1146,"change":457,"percent_change":1290,"volume":2239,"transactions":9,"vwap":1146},"2025-07-09",600,{"date":2241,"open":2242,"high":2243,"low":1603,"close":1603,"change":1910,"percent_change":754,"volume":949,"transactions":9,"vwap":1603},"2025-07-08",26.213,26.286,{"date":2245,"open":2246,"high":2246,"low":1604,"close":1604,"change":33,"percent_change":811,"volume":762,"transactions":9,"vwap":1604},"2025-07-07",26.189,{"date":2248,"open":1584,"high":2249,"low":1584,"close":1980,"change":2250,"percent_change":1040,"volume":1967,"transactions":9,"vwap":1980},"2025-07-03",26.359,0.2,{"date":2252,"open":2119,"high":1589,"low":1643,"close":1589,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1589},"2025-07-02",0.099,0.38,12900,{"date":2257,"open":1347,"high":1604,"low":1347,"close":1991,"change":2258,"percent_change":457,"volume":1400,"transactions":9,"vwap":1991},"2025-07-01",0.048,{"date":2260,"open":1382,"high":2261,"low":1990,"close":2261,"change":1444,"percent_change":907,"volume":975,"transactions":9,"vwap":2261},"2025-06-30",25.953,{"date":2263,"open":1865,"high":2264,"low":1865,"close":2264,"change":2265,"percent_change":67,"volume":1029,"transactions":9,"vwap":2264},"2025-06-27",26.052999,0.019,{"date":2267,"open":1630,"high":2268,"low":1630,"close":2268,"change":2269,"percent_change":1599,"volume":1285,"transactions":9,"vwap":2268},"2025-06-26",26.034,0.368,{"date":2271,"open":2272,"high":1724,"low":1678,"close":1678,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1678},"2025-06-25",25.725,-0.164,-0.63,25200,{"date":2277,"open":1660,"high":1347,"low":1660,"close":1643,"change":2278,"percent_change":2218,"volume":987,"transactions":9,"vwap":1643},"2025-06-24",0.354,{"date":2280,"open":2150,"high":1612,"low":1281,"close":1612,"change":1428,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1612},"2025-06-23",1.81,2900,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":1408,"volume":170,"transactions":9,"vwap":2286},"2025-06-20",25.049999,25.023001,-0.047,{"date":2289,"open":1795,"high":2290,"low":2291,"close":1231,"change":1421,"percent_change":727,"volume":1742,"transactions":9,"vwap":1231},"2025-06-18",25.292,24.77,{"date":2293,"open":2294,"high":1773,"low":2295,"close":2295,"change":2296,"percent_change":335,"volume":2297,"transactions":9,"vwap":2295},"2025-06-17",25.01,24.94,-0.272,324600,{"date":2299,"open":1806,"high":2300,"low":1852,"close":2301,"change":2302,"percent_change":2060,"volume":1593,"transactions":9,"vwap":2301},"2025-06-16",25.369,25.212,0.332,{"date":2304,"open":2305,"high":1802,"low":1246,"close":1246,"change":1337,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1246},"2025-06-13",25.08,-1.64,7600,{"date":2309,"open":2310,"high":2311,"low":1181,"close":2311,"change":1454,"percent_change":96,"volume":762,"transactions":9,"vwap":2311},"2025-06-12",25.291,25.296,{"date":2313,"open":2314,"high":2314,"low":2314,"close":2314,"change":2315,"percent_change":33,"volume":2054,"transactions":9,"vwap":2314},"2025-06-11",25.373,-0.057,{"date":2317,"open":1833,"high":1833,"low":1609,"close":1609,"change":702,"percent_change":1020,"volume":1973,"transactions":9,"vwap":1609},"2025-06-10",{"date":2319,"open":1189,"high":1666,"low":1189,"close":1682,"change":1415,"percent_change":736,"volume":2320,"transactions":9,"vwap":1682},"2025-06-09",15100,{"date":2322,"open":1676,"high":1660,"low":1676,"close":1625,"change":954,"percent_change":1492,"volume":864,"transactions":9,"vwap":1625},"2025-06-06",{"date":2324,"open":2325,"high":1845,"low":2326,"close":1202,"change":523,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1202},"2025-06-05",25.241,25.065001,0.48,26600,{"date":2330,"open":1840,"high":1609,"low":2285,"close":1852,"change":157,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1852},"2025-06-04",-0.98,135800,{"date":2334,"open":1806,"high":1196,"low":1181,"close":1671,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1671},"2025-06-03",0.137,0.54,11200,{"date":2339,"open":1806,"high":1202,"low":1280,"close":2340,"change":2341,"percent_change":623,"volume":2307,"transactions":9,"vwap":2340},"2025-06-02",25.303,0.063,{"date":2343,"open":1251,"high":1807,"low":2344,"close":1190,"change":1297,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1190},"2025-05-30",25.040001,0.24,7700,{"date":2348,"open":2151,"high":1618,"low":2150,"close":1802,"change":2160,"percent_change":145,"volume":1120,"transactions":9,"vwap":1802},"2025-05-29",{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":2354,"volume":1445,"transactions":9,"vwap":2352},"2025-05-28",25.41,25.268,-0.339,-1.32,{"date":2356,"open":1188,"high":2357,"low":1188,"close":2357,"change":2358,"percent_change":2359,"volume":1586,"transactions":9,"vwap":2357},"2025-05-27",25.607,0.511,2.04,{"date":2361,"open":2294,"high":2362,"low":2294,"close":2363,"change":862,"percent_change":382,"volume":777,"transactions":9,"vwap":2363},"2025-05-23",25.127,25.096001,{"date":2365,"open":2366,"high":2366,"low":1181,"close":1181,"change":1444,"percent_change":2367,"volume":1102,"transactions":9,"vwap":1181},"2025-05-22",25.3,-0.39,{"date":2369,"open":1713,"high":1624,"low":1202,"close":2144,"change":948,"percent_change":2370,"volume":1560,"transactions":9,"vwap":2144},"2025-05-21",-2.05,{"date":2372,"open":1711,"high":2119,"low":1724,"close":1631,"change":1310,"percent_change":1247,"volume":2373,"transactions":9,"vwap":1631},"2025-05-20",17500,{"date":2375,"open":1705,"high":1643,"low":1705,"close":1643,"change":1297,"percent_change":2376,"volume":2208,"transactions":9,"vwap":1643},"2025-05-19",0.23,{"date":2378,"open":1734,"high":1909,"low":1734,"close":1909,"change":1904,"percent_change":207,"volume":1663,"transactions":9,"vwap":1909},"2025-05-16",{"date":2380,"open":2381,"high":1610,"low":1618,"close":1189,"change":392,"percent_change":1813,"volume":2382,"transactions":9,"vwap":1189},"2025-05-15",25.27,8300,{"date":2384,"open":1734,"high":1734,"low":1671,"close":1180,"change":41,"percent_change":675,"volume":2385,"transactions":9,"vwap":1180},"2025-05-14",13300,{"date":2387,"open":2388,"high":1914,"low":2389,"close":1682,"change":1167,"percent_change":974,"volume":1825,"transactions":9,"vwap":1682},"2025-05-13",25.545,25.54,{"date":2391,"open":2392,"high":1847,"low":1802,"close":2393,"change":1750,"percent_change":2394,"volume":1893,"transactions":9,"vwap":2393},"2025-05-12",25.201,25.34,2.14,{"date":2396,"open":2397,"high":1212,"low":2398,"close":1288,"change":1444,"percent_change":266,"volume":1206,"transactions":9,"vwap":1288},"2025-05-09",24.829,24.715,{"date":2400,"open":1322,"high":1201,"low":1250,"close":1781,"change":632,"percent_change":2401,"volume":1485,"transactions":9,"vwap":1781},"2025-05-08",1.67,{"date":2403,"open":1775,"high":2404,"low":2405,"close":1218,"change":2406,"percent_change":1813,"volume":2407,"transactions":9,"vwap":1218},"2025-05-07",24.579,24.4,0.009,22100,{"date":2409,"open":1218,"high":1218,"low":2410,"close":2411,"change":306,"percent_change":1184,"volume":1893,"transactions":9,"vwap":2411},"2025-05-06",24.479,24.491,{"date":2413,"open":2414,"high":1767,"low":2415,"close":2415,"change":2416,"percent_change":595,"volume":2417,"transactions":9,"vwap":2415},"2025-05-05",24.6,24.581,0.081,35600,{"date":2419,"open":2420,"high":2421,"low":2420,"close":1218,"change":1750,"percent_change":2422,"volume":1120,"transactions":9,"vwap":1218},"2025-05-02",24.36,24.545,2.21,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":913,"volume":783,"transactions":9,"vwap":2427},"2025-05-01",24.07,23.96,23.97,0.162,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2432,"change":2433,"percent_change":187,"volume":170,"transactions":9,"vwap":2432},"2025-04-30",23.42,23.808,0.006,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2437,"change":2438,"percent_change":1900,"volume":1830,"transactions":9,"vwap":2437},"2025-04-29",23.85,23.802,0.154,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":1477,"percent_change":2444,"volume":777,"transactions":9,"vwap":2443},"2025-04-28",23.66,23.37,23.648,0.46,{"date":176,"open":2446,"high":2447,"low":172,"close":2447,"change":1421,"percent_change":543,"volume":1430,"transactions":9,"vwap":2447},23.41,23.54]