[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSMV":3,"homepage-market-summary":28,"stock-historical-RSMV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSMV","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},"Relative Strength Managed Volatility Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.946,0.27434,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},29,28.99,29.0588,-0.0588,-0.2,1480,30.14,25.92,9924.910110813493,73,436,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.26,14028,5120077.347925,24.09,"2025-04-25",[181,184,192,202,212,221,230,240,250,258,266,275,284,292,301,308,317,326,335,343,352,360,369,377,385,392,401,409,417,427,435,442,450,456,463,471,480,489,497,506,514,523,531,540,549,556,566,575,584,593,604,612,620,626,636,644,652,659,669,676,683,689,696,701,708,714,719,726,733,742,749,756,763,772,778,784,792,800,805,811,817,823,829,834,840,848,854,859,866,873,881,887,894,900,906,911,917,923,929,937,944,950,957,963,969,976,983,988,995,1003,1009,1014,1022,1031,1038,1045,1053,1058,1064,1068,1077,1083,1089,1094,1100,1107,1113,1119,1125,1133,1139,1147,1154,1161,1167,1172,1178,1186,1193,1200,1206,1213,1220,1227,1234,1242,1247,1251,1257,1264,1270,1277,1284,1291,1298,1306,1313,1321,1327,1334,1340,1346,1352,1359,1364,1372,1377,1382,1389,1397,1401,1408,1414,1421,1427,1432,1438,1445,1449,1454,1461,1467,1474,1481,1486,1492,1495,1502,1509,1514,1517,1524,1528,1533,1539,1545,1549,1552,1557,1562,1567,1572,1578,1584,1589,1593,1598,1604,1607,1612,1617,1620,1624,1628,1633,1635,1641,1646,1653,1659,1667,1673,1679,1684,1687,1692,1697,1703,1707,1711,1714,1718,1724,1729,1734,1739,1743,1749,1752,1758,1764,1768,1771,1776,1781,1786,1792,1798,1804,1810,1814,1818,1820,1824,1830,1833,1841,1846,1852,1857,1864,1869,1873,1875,1879,1885,1888,1892,1896,1900,1905,1909,1915,1920,1927,1932,1941,1947,1953,1960,1967,1972,1979,1985,1990,1996,2002,2006,2013,2019,2024,2031,2038,2045,2052,2058,2062,2067,2076,2081,2086,2094,2099,2105,2111,2118,2124,2126,2133,2137,2144,2151,2157,2161,2166,2172,2176,2183,2188,2192,2195,2202,2208,2214,2219,2225,2230,2235,2239,2243,2249,2256,2261,2267,2271,2275,2278,2282,2287,2292,2298,2304,2309,2316,2324,2330,2338,2346,2352,2357,2362,2368,2374,2379,2387,2393,2398,2404,2411,2415,2419,2423,2429,2436,2441],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},21,28.9984,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",29.15,0.3014,1.05,413.2374,16,29.1302,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",28.65,28.76,28.7574,0.1163,0.41,3874.6789,39,28.6923,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",28.56,28.67,28.6411,0.1029,0.36,4021.6789,25,28.6084,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",28.48,28.5382,-0.096,-0.34,1465.6789,18,28.4968,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":219,"vwap":229},"2026-09-30",28.77,28.81,28.6342,-0.0943,-0.33,1888.6789,28.7919,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",28.61,28.73,28.7285,-0.1265,-0.44,16539.6789,96,28.6267,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",28.83,28.9,28.855,-0.105,-0.36,6949.6789,54,29.0375,{"date":251,"open":252,"high":253,"low":243,"close":253,"change":254,"percent_change":70,"volume":255,"transactions":256,"vwap":257},"2026-09-25",28.93,28.96,0.0198,4561.6789,23,28.9169,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":256,"vwap":265},"2026-09-24",28.85,28.9402,0.1417,0.49,880.6789,28.8748,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",28.75,28.7985,0.0555,0.19,1622.6789,36,28.754,{"date":276,"open":277,"high":195,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",28.7,28.743,-0.176,-0.61,1330.6789,24,28.7252,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":282,"vwap":291},"2026-09-21",28.84,28.919,0.2709,0.95,1167.6789,28.8805,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",28.63,28.6481,-0.2264,-0.78,1616.6789,35,28.6314,{"date":302,"open":223,"high":303,"low":223,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":190,"vwap":307},"2026-09-17",28.8745,0.1952,0.68,1344.6789,28.8091,{"date":309,"open":224,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",28.825,28.6793,-0.1473,-0.51,459.8459,27,28.8151,{"date":318,"open":319,"high":242,"low":320,"close":321,"change":322,"percent_change":71,"volume":323,"transactions":324,"vwap":325},"2026-09-15",28.79,28.7801,28.8266,0.1335,2479.1412,20,28.7962,{"date":327,"open":328,"high":328,"low":205,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",28.74,28.6931,0.138,0.48,15542.1752,142,28.7274,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",28.5551,0.1746,0.62,12.1412,12,28.5907,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":190,"vwap":351},"2026-09-10",28.3695,28.3805,28.36,0.0105,0.04,5681.1412,28.3651,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",28.37,-0.0128,-0.05,165.1412,14,28.3707,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":219,"vwap":368},"2026-09-08",28.4,28.499,28.3828,-0.3264,-1.14,18195.1412,28.4394,{"date":370,"open":319,"high":319,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",28.7092,-0.2696,-0.93,432.1412,19,28.7426,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":358,"vwap":384},"2026-09-03",28.98,28.9788,0.1488,0.52,123.1412,28.9731,{"date":386,"open":328,"high":242,"low":233,"close":242,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",0.1559,0.54,2337.1412,38,28.787,{"date":393,"open":394,"high":277,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",28.68,28.6741,-0.305,-1.05,2475.1412,22,28.6965,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":219,"vwap":408},"2026-08-31",28.975,28.9791,-0.0229,-0.08,205.1752,28.9738,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":190,"vwap":416},"2026-08-28",29.01,29.002,-0.1435,-0.49,211.1412,29.0035,{"date":418,"open":419,"high":186,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",29.13,29.12,29.1455,-0.0426,-0.15,3469.1412,50,29.1248,{"date":428,"open":419,"high":429,"low":419,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":315,"vwap":434},"2026-08-26",29.22,29.1881,-0.0273,-0.09,4910.1412,29.1665,{"date":436,"open":419,"high":437,"low":420,"close":437,"change":438,"percent_change":331,"volume":439,"transactions":440,"vwap":441},"2026-08-25",29.2154,0.1401,11107.1412,81,29.1357,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":219,"vwap":449},"2026-08-24",29.085,29.0753,-0.0305,-0.1,271.1412,29.0777,{"date":451,"open":411,"high":452,"low":411,"close":452,"change":453,"percent_change":305,"volume":454,"transactions":375,"vwap":455},"2026-08-21",29.1058,0.196,483.1412,29.0367,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":373,"volume":461,"transactions":315,"vwap":462},"2026-08-20",29.07,28.9098,-0.2721,1242.1412,28.9383,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":155,"volume":468,"transactions":469,"vwap":470},"2026-08-19",29.19,29.1819,-0.0715,9269.1412,17,29.1903,{"date":472,"open":420,"high":473,"low":420,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",29.255,29.2534,0.0934,0.32,2639.1412,31,29.2184,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":44,"volume":486,"transactions":487,"vwap":488},"2026-08-17",29.2,29.24,29.16,-0.06,23847.1412,92,29.209,{"date":490,"open":491,"high":492,"low":429,"close":429,"change":493,"percent_change":227,"volume":494,"transactions":495,"vwap":496},"2026-08-14",29.25,29.26,-0.0974,16778.1412,63,29.2341,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":375,"vwap":505},"2026-08-13",29.34,29.35,29.3174,-0.0376,-0.13,14743.1412,29.3496,{"date":507,"open":491,"high":508,"low":429,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",29.355,0.26,0.89,16987.1412,116,29.3125,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":447,"volume":520,"transactions":521,"vwap":522},"2026-08-11",29.14,29.09,29.095,-0.03,13948.1412,34,29.1093,{"date":524,"open":186,"high":186,"low":517,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",29.125,0.1442,0.5,5368.1412,58,29.1107,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",28.92,28.9808,0.03,0.1,2878.1412,11,28.9203,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":256,"vwap":548},"2026-08-06",28.94,28.951,28.9508,-0.1629,-0.56,966.1412,28.9513,{"date":550,"open":482,"high":482,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":182,"vwap":555},"2026-08-05",29.1137,0.0451,0.16,615.1412,29.1776,{"date":557,"open":558,"high":420,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",28.89,28.88,29.0686,0.5375,1.88,5559.1412,107,28.999,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":190,"vwap":574},"2026-08-03",28.47,28.54,28.5311,0.1251,0.44,7980.1412,28.5361,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":469,"vwap":583},"2026-07-31",28.3451,28.4599,28.406,0.0601,0.21,1338.1412,28.4202,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":495,"vwap":592},"2026-07-30",28.26,28.355,28.3459,0.393,1.41,4401.1412,28.3151,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",28.13,28.221,27.94,27.9529,-0.4959,-1.74,9752.1412,110,28.0527,{"date":605,"open":354,"high":214,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":324,"vwap":611},"2026-07-28",28.35,28.4488,-0.1071,-0.38,16139.1412,28.4478,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":119,"volume":618,"transactions":282,"vwap":619},"2026-07-27",28.49,28.5559,28.4302,-0.0353,662.1412,28.4932,{"date":621,"open":223,"high":223,"low":569,"close":622,"change":623,"percent_change":236,"volume":624,"transactions":273,"vwap":625},"2026-07-24",28.5912,-0.1276,5301.5092,28.7122,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",28.71,28.7188,28.69,-0.2771,-0.96,1424.1412,28,28.698,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":358,"vwap":643},"2026-07-22",29.08,28.9959,-0.0805,-0.28,203.1412,29.0676,{"date":645,"open":253,"high":517,"low":542,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",29.0764,0.3478,1.21,6456.614925,62,28.9591,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":414,"volume":657,"transactions":375,"vwap":658},"2026-07-20",28.97,28.7286,-0.1409,1430.1412,28.9258,{"date":660,"open":233,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-17",29.0025,28.72,28.8695,-0.0896,-0.31,17620.1752,260,28.9414,{"date":670,"open":654,"high":654,"low":671,"close":651,"change":672,"percent_change":93,"volume":673,"transactions":674,"vwap":675},"2026-07-16",28.91,-0.2259,23243.1412,41,28.968,{"date":677,"open":419,"high":678,"low":419,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":375,"vwap":682},"2026-07-15",29.185,0.015,0.05,664.1412,29.1213,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":527,"volume":687,"transactions":469,"vwap":688},"2026-07-14",29.17,0.1456,424.1412,29.1714,{"date":690,"open":411,"high":691,"low":17,"close":692,"change":693,"percent_change":93,"volume":694,"transactions":256,"vwap":695},"2026-07-13",29.05,29.0244,-0.2256,979.1412,29.0115,{"date":697,"open":482,"high":491,"low":482,"close":491,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":491},"2026-07-10",0.026,0.09,900,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",29.27,29.224,0.117,0.4,300,{"date":709,"open":411,"high":186,"low":411,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-08",29.107,-0.078,-0.27,3300,{"date":715,"open":678,"high":678,"low":678,"close":678,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":678},"2026-07-07",-0.249,-0.85,100,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":271,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-06",29.445,29.42,29.434,0.65,5600,{"date":727,"open":728,"high":728,"low":685,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",29.76,29.244,-0.404,-1.36,2900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",29.63,29.65,29.6,29.648,-0.425,-1.41,5100,{"date":743,"open":744,"high":23,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-30",30.1,30.073,0.295,0.99,3000,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",29.81,29.778,0.468,1.6,400,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":600,"volume":762,"transactions":9,"vwap":760},"2026-06-26",29.52,29.53,29.31,-0.519,2000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",29.88,29.9,29.801,29.829,0.391,1.33,1200,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":718,"transactions":9,"vwap":775},"2026-06-24",29.45,29.438,-0.109,-0.37,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":718,"transactions":9,"vwap":781},"2026-06-23",29.58,29.547,-0.578,-1.92,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-22",30.040001,30.125,30.01,0.2,0.67,5200,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-18",30,29.92,29.925,0.421,1.43,5800,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":143,"volume":707,"transactions":9,"vwap":803},"2026-06-17",29.78,29.504,-0.005,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":173,"transactions":9,"vwap":808},"2026-06-16",29.64,29.509,-0.309,-1.04,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":748,"transactions":9,"vwap":814},"2026-06-15",29.86,29.818,0.516,1.76,{"date":818,"open":685,"high":819,"low":685,"close":820,"change":553,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-12",29.315,29.302,0.55,2500,{"date":824,"open":294,"high":825,"low":294,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",29.142,0.594,2.08,1800,{"date":830,"open":294,"high":277,"low":831,"close":832,"change":148,"percent_change":833,"volume":828,"transactions":9,"vwap":832},"2026-06-10",28.525,28.548,-1.21,{"date":835,"open":836,"high":837,"low":606,"close":837,"change":838,"percent_change":79,"volume":839,"transactions":9,"vwap":837},"2026-06-09",28.44,28.898,-0.229,700,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-08",29.21,29.115,29.127,0.377,1.31,1100,{"date":849,"open":850,"high":850,"low":662,"close":268,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":268},"2026-06-05",29.33,-1.15,-3.85,19300,{"date":855,"open":856,"high":856,"low":766,"close":766,"change":857,"percent_change":858,"volume":755,"transactions":9,"vwap":766},"2026-06-04",29.94,0.075,0.25,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":716,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-03",29.91,29.82,29.825,-0.83,76000,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-02",29.72,30.073999,0.402,1.35,30800,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-01",29.54,29.74,29.672,0.134,0.45,8900,{"date":882,"open":780,"high":780,"low":883,"close":884,"change":885,"percent_change":70,"volume":886,"transactions":9,"vwap":884},"2026-05-29",29.44,29.538,0.02,17900,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-28",29.56,29.518,0.039,0.13,55500,{"date":895,"open":774,"high":896,"low":774,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-27",29.479,-0.011,-0.04,11900,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":879,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-26",29.39,29.49,1.55,20100,{"date":907,"open":186,"high":429,"low":908,"close":909,"change":892,"percent_change":879,"volume":910,"transactions":9,"vwap":909},"2026-05-22",28.155,29.040001,27000,{"date":912,"open":913,"high":411,"low":913,"close":671,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":671},"2026-05-21",28.775,0.068,0.24,7300,{"date":918,"open":919,"high":920,"low":268,"close":920,"change":921,"percent_change":922,"volume":713,"transactions":9,"vwap":920},"2026-05-20",28.765,28.842,0.492,1.74,{"date":924,"open":925,"high":925,"low":926,"close":606,"change":44,"percent_change":927,"volume":928,"transactions":9,"vwap":606},"2026-05-19",28.53,28.33,-0.74,9000,{"date":930,"open":931,"high":932,"low":933,"close":204,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":204},"2026-05-18",28.58,28.66,28.39,-0.117,-0.41,21600,{"date":938,"open":939,"high":268,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-15",28.702,28.677,-0.405,-1.39,6900,{"date":945,"open":18,"high":946,"low":18,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-14",29.082001,0.222,0.77,7600,{"date":951,"open":294,"high":952,"low":232,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-13",28.865,28.86,0.29,1.02,10800,{"date":958,"open":959,"high":960,"low":587,"close":960,"change":961,"percent_change":246,"volume":962,"transactions":9,"vwap":960},"2026-05-12",28.42,28.57,-0.102,17200,{"date":964,"open":394,"high":394,"low":965,"close":966,"change":967,"percent_change":572,"volume":968,"transactions":9,"vwap":966},"2026-05-11",28.64,28.672,0.127,600,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":706,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-08",28.5,28.55,28.545,1.42,6100,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-07",28.15,28.145,-0.42,-1.47,10300,{"date":984,"open":214,"high":985,"low":214,"close":985,"change":986,"percent_change":987,"volume":839,"transactions":9,"vwap":985},"2026-05-06",28.565,0.504,1.8,{"date":989,"open":597,"high":990,"low":597,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-05",28.1,28.061001,0.384,1.39,9800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":725,"transactions":9,"vwap":1000},"2026-05-04",27.8,27.83,27.66,27.677,-0.164,-0.59,{"date":1004,"open":998,"high":1005,"low":998,"close":1006,"change":1007,"percent_change":892,"volume":1008,"transactions":9,"vwap":1006},"2026-05-01",27.87,27.841,0.037,16500,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":816,"volume":707,"transactions":9,"vwap":1012},"2026-04-30",27.61,27.804,0.482,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-04-29",27.24,27.322,27.2,0.059,0.22,10600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-28",27.25,27.27,27.22,27.263,-0.207,-0.75,1500,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-27",27.58,27.47,-0.196,-0.71,5500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":762,"transactions":9,"vwap":1042},"2026-04-24",27.68,27.71,27.666,0.214,0.78,{"date":1046,"open":1047,"high":1034,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-23",27.34,27.33,27.452,0.102,0.37,17800,{"date":1054,"open":1047,"high":1055,"low":1047,"close":1055,"change":1056,"percent_change":1057,"volume":771,"transactions":9,"vwap":1055},"2026-04-22",27.35,0.415,1.54,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":980,"volume":1030,"transactions":9,"vwap":1062},"2026-04-21",26.925,27.02,26.935,-0.114,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1063,"percent_change":980,"volume":700,"transactions":9,"vwap":1067},"2026-04-20",27.21,27.049,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-17",27.01,27.175,26.92,27.163,0.077,0.28,3900,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":535,"volume":1082,"transactions":9,"vwap":1080},"2026-04-16",27.030001,27.086,0.007,8100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":165,"volume":1088,"transactions":9,"vwap":1086},"2026-04-15",26.89,27.079,-0.188,6800,{"date":1090,"open":1026,"high":1091,"low":1018,"close":1091,"change":1092,"percent_change":406,"volume":1093,"transactions":9,"vwap":1091},"2026-04-14",27.267,-0.023,1600,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":406,"percent_change":1099,"volume":905,"transactions":9,"vwap":1098},"2026-04-13",27.3,27.17,27.29,-0.29,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":246,"volume":1106,"transactions":9,"vwap":1104},"2026-04-10",27.42,27.44,27.37,-0.098,17100,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":791,"transactions":9,"vwap":1110},"2026-04-09",27.5,27.468,0.318,1.17,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":741,"transactions":9,"vwap":1116},"2026-04-08",26.981,27.15,0.579,2.18,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":961,"percent_change":609,"volume":1124,"transactions":9,"vwap":1122},"2026-04-07",26.51,26.571,26.4,3800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-04-06",26.62,26.673,26.61,0.028,0.11,4800,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":99,"volume":791,"transactions":9,"vwap":1137},"2026-04-02",26.46,26.65,26.645,-0.079,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-01",26.68,26.77,26.724,0.249,0.94,28700,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-31",26.28,26.475,0.502,1.93,5300,{"date":1155,"open":1156,"high":1156,"low":24,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-30",26.049999,25.973,-0.182,-0.7,8600,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":847,"transactions":9,"vwap":1164},"2026-03-27",26.31,26.155,-0.048,-0.18,{"date":1168,"open":1135,"high":1135,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":822,"transactions":9,"vwap":1169},"2026-03-26",26.203,-0.541,-2.02,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":724,"volume":725,"transactions":9,"vwap":1176},"2026-03-25",26.75,26.805,26.744,0.172,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1051,"volume":1185,"transactions":9,"vwap":1183},"2026-03-24",26.58,26.675,26.57,26.572,0.098,11000,{"date":1187,"open":1188,"high":1141,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-23",26.53,26.474,0.166,0.63,19500,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1093,"transactions":9,"vwap":1197},"2026-03-20",26.38,26.24,26.308,-0.351,-1.32,{"date":1201,"open":1180,"high":1202,"low":1180,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-19",26.659,-0.038,-0.14,2100,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-18",26.87,26.697,-0.337,-1.25,1300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":535,"volume":1219,"transactions":9,"vwap":1217},"2026-03-17",27.12,27.13,27.034,0.009,11400,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":741,"transactions":9,"vwap":1224},"2026-03-16",27.08,27.021,27.025,0.212,0.79,{"date":1228,"open":1229,"high":1072,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-13",26.84,26.813,0.08,0.3,7900,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-12",26.66,26.82,26.733,-0.271,-1,12100,{"date":1243,"open":1244,"high":1061,"low":1072,"close":1245,"change":1246,"percent_change":892,"volume":713,"transactions":9,"vwap":1245},"2026-03-11",26.98,27.0039997,0.034,{"date":1248,"open":1208,"high":1024,"low":1208,"close":1249,"change":705,"percent_change":572,"volume":1250,"transactions":9,"vwap":1249},"2026-03-10",26.97,70400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":188,"volume":791,"transactions":9,"vwap":1254},"2026-03-09",26.431,26.853,26.43,0.279,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-06",26.7,26.574,-0.363,-1.35,1900,{"date":1265,"open":1266,"high":1267,"low":1174,"close":1267,"change":1268,"percent_change":1269,"volume":1021,"transactions":9,"vwap":1267},"2026-03-05",26.765,26.937,-0.501,-1.83,{"date":1271,"open":1272,"high":1034,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-04",27.435,27.438,0.199,0.73,3500,{"date":1278,"open":1279,"high":1280,"low":1216,"close":1281,"change":1282,"percent_change":1283,"volume":916,"transactions":9,"vwap":1281},"2026-03-03",27.14,27.31,27.239,-0.503,-1.81,{"date":1285,"open":1286,"high":1287,"low":1040,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-02",27.73,27.742,-0.126,-0.45,2700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":789,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-27",27.77,27.868,27.74,0.72,4400,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-26",27.65,27.7,27.668,-0.342,-1.22,3400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":1232,"volume":1312,"transactions":9,"vwap":1309},"2026-02-25",27.903,28.01,27.901,0.084,2600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1316},"2026-02-24",27.851,27.926,27.85,0.177,0.64,84800,{"date":1322,"open":1323,"high":1317,"low":1295,"close":1324,"change":1325,"percent_change":553,"volume":1326,"transactions":9,"vwap":1324},"2026-02-23",27.75,27.749,0.044,118800,{"date":1328,"open":1011,"high":1329,"low":1011,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-20",27.72,27.705,0.161,0.58,3200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":503,"volume":707,"transactions":9,"vwap":1337},"2026-02-19",27.505,27.544,27.445,-0.035,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":173,"transactions":9,"vwap":1343},"2026-02-18",27.6,27.579,0.227,0.83,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":44,"volume":880,"transactions":9,"vwap":1350},"2026-02-17",27.26,27.43,27.352,-0.058,{"date":1353,"open":1354,"high":1355,"low":1104,"close":1356,"change":1357,"percent_change":1358,"volume":732,"transactions":9,"vwap":1356},"2026-02-13",27.48,27.55,27.41,0.091,0.33,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":864,"volume":762,"transactions":9,"vwap":1362},"2026-02-12",27.57,27.319,-0.228,{"date":1365,"open":1366,"high":1355,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-11",27.53,27.49,27.547,0.313,1.15,6300,{"date":1373,"open":1025,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":980,"volume":1030,"transactions":9,"vwap":1375},"2026-02-10",27.28,27.234,-0.116,{"date":1378,"open":1047,"high":1379,"low":1280,"close":1055,"change":1380,"percent_change":155,"volume":1381,"transactions":9,"vwap":1055},"2026-02-09",27.36,-0.066,2800,{"date":1383,"open":1384,"high":1102,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-06",27.23,27.416,0.454,1.68,4300,{"date":1390,"open":1391,"high":1222,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-05",26.94,26.81,26.962,-0.222,-0.82,19200,{"date":1398,"open":1096,"high":1096,"low":1399,"close":1399,"change":1400,"percent_change":1304,"volume":1290,"transactions":9,"vwap":1399},"2026-02-04",27.184,-0.335,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1198,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-03",27.681,27.281,27.519,-1.26,21200,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1005,"change":1412,"percent_change":648,"volume":1413,"transactions":9,"vwap":1005},"2026-02-02",27.76,27.91,0.333,6000,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-30",27.655,27.537,-0.385,-1.38,200,{"date":1422,"open":1423,"high":1423,"low":1342,"close":1424,"change":1425,"percent_change":1075,"volume":1426,"transactions":9,"vwap":1424},"2026-01-29",27.955,27.922,0.079,12500,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":406,"volume":1124,"transactions":9,"vwap":1430},"2026-01-28",27.79,27.843,-0.022,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":476,"percent_change":1437,"volume":1290,"transactions":9,"vwap":1436},"2026-01-27",27.775,27.885,27.865,1.16,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1020,"volume":1444,"transactions":9,"vwap":1442},"2026-01-26",27.63,27.54,27.545,0.06,12200,{"date":1446,"open":1354,"high":1109,"low":1354,"close":1447,"change":941,"percent_change":1448,"volume":707,"transactions":9,"vwap":1447},"2026-01-23",27.485,-1.45,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1231,"volume":1021,"transactions":9,"vwap":1452},"2026-01-22",28.02,27.89,0.022,{"date":1455,"open":1456,"high":1457,"low":1040,"close":1294,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1294},"2026-01-21",27.725,27.965,0.369,1.34,53600,{"date":1462,"open":1301,"high":1301,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-20",27.499,-0.465,-1.66,21300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":878,"percent_change":331,"volume":1473,"transactions":9,"vwap":1472},"2026-01-16",27.98,28.049999,27.95,27.964,13000,{"date":1475,"open":1476,"high":1477,"low":998,"close":998,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":998},"2026-01-15",27.96,27.99,0.236,0.86,14000,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":44,"volume":1037,"transactions":9,"vwap":1484},"2026-01-14",27.38,27.594,-0.057,{"date":1487,"open":1300,"high":1410,"low":1488,"close":1489,"change":1490,"percent_change":447,"volume":1491,"transactions":9,"vwap":1489},"2026-01-13",27.625,27.651,-0.029,19100,{"date":1493,"open":1366,"high":1301,"low":1366,"close":1040,"change":1494,"percent_change":349,"volume":1426,"transactions":9,"vwap":1040},"2026-01-12",0.011,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-09",27.69,27.669,0.165,0.6,15700,{"date":1503,"open":1504,"high":1033,"low":1505,"close":1506,"change":1507,"percent_change":356,"volume":1508,"transactions":9,"vwap":1506},"2026-01-08",27.52,27.46,27.504,-0.015,800,{"date":1510,"open":1440,"high":1300,"low":1511,"close":1405,"change":1512,"percent_change":609,"volume":1513,"transactions":9,"vwap":1405},"2026-01-07",27.51,-0.106,20500,{"date":1515,"open":1440,"high":1440,"low":1109,"close":1488,"change":1516,"percent_change":915,"volume":1413,"transactions":9,"vwap":1488},"2026-01-06",0.065,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-05",27.511,27.56,0.115,0.42,98600,{"date":1525,"open":1047,"high":1526,"low":1047,"close":1338,"change":1527,"percent_change":915,"volume":771,"transactions":9,"vwap":1338},"2026-01-02",27.45,0.066,{"date":1529,"open":1526,"high":1354,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":839,"transactions":9,"vwap":1530},"2025-12-31",27.379,-0.145,-0.53,{"date":1534,"open":1354,"high":1355,"low":1354,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-30",27.524,-0.045,-0.16,1400,{"date":1540,"open":1441,"high":1541,"low":1441,"close":1542,"change":1543,"percent_change":406,"volume":1544,"transactions":9,"vwap":1542},"2025-12-29",27.615,27.569,-0.021,1700,{"date":1546,"open":1361,"high":1547,"low":1361,"close":1547,"change":1548,"percent_change":898,"volume":707,"transactions":9,"vwap":1547},"2025-12-26",27.59,-0.01,{"date":1550,"open":1520,"high":1342,"low":1520,"close":1342,"change":1551,"percent_change":165,"volume":1312,"transactions":9,"vwap":1342},"2025-12-24",-0.192,{"date":1553,"open":997,"high":1554,"low":1429,"close":1555,"change":1556,"percent_change":1548,"volume":725,"transactions":9,"vwap":1555},"2025-12-23",27.82,27.792,-0.004,{"date":1558,"open":1410,"high":1559,"low":1323,"close":1559,"change":1560,"percent_change":1561,"volume":839,"transactions":9,"vwap":1559},"2025-12-22",27.796,0.204,0.74,{"date":1563,"open":1547,"high":1440,"low":1547,"close":1564,"change":1565,"percent_change":1566,"volume":700,"transactions":9,"vwap":1564},"2025-12-19",27.592,0.192,0.7,{"date":1568,"open":1569,"high":1354,"low":1483,"close":1570,"change":1571,"percent_change":331,"volume":741,"transactions":9,"vwap":1570},"2025-12-18",27.453,27.4,0.131,{"date":1573,"open":1103,"high":1103,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-17",27.269,-0.253,-0.92,6400,{"date":1579,"open":1103,"high":1580,"low":1570,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-16",27.522,-0.073,-0.26,12000,{"date":1585,"open":1033,"high":1586,"low":1033,"close":1587,"change":1339,"percent_change":503,"volume":1588,"transactions":9,"vwap":1587},"2025-12-15",27.604,27.595,21900,{"date":1590,"open":1591,"high":1440,"low":1591,"close":1440,"change":1592,"percent_change":641,"volume":718,"transactions":9,"vwap":1440},"2025-12-12",27.591,-0.077,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1420,"transactions":9,"vwap":1595},"2025-12-11",27.707,0.033,0.12,{"date":1599,"open":1103,"high":1600,"low":1349,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-10",27.674,0.223,0.81,13400,{"date":1605,"open":1505,"high":1355,"low":1606,"close":1606,"change":1507,"percent_change":356,"volume":1021,"transactions":9,"vwap":1606},"2025-12-09",27.451,{"date":1608,"open":1109,"high":1109,"low":1103,"close":1609,"change":1610,"percent_change":124,"volume":1611,"transactions":9,"vwap":1609},"2025-12-08",27.466,-0.159,6700,{"date":1613,"open":1011,"high":1614,"low":1011,"close":1488,"change":705,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1488},"2025-12-05",27.652,0.43,13900,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":804,"percent_change":143,"volume":718,"transactions":9,"vwap":1619},"2025-12-04",27.508,{"date":1621,"open":1034,"high":1366,"low":1034,"close":1622,"change":1623,"percent_change":1044,"volume":732,"transactions":9,"vwap":1622},"2025-12-03",27.513,0.213,{"date":1625,"open":1626,"high":1626,"low":1024,"close":1096,"change":1074,"percent_change":1075,"volume":1627,"transactions":9,"vwap":1096},"2025-12-02",27.32,9100,{"date":1629,"open":1379,"high":1483,"low":1026,"close":1630,"change":1631,"percent_change":810,"volume":1632,"transactions":9,"vwap":1630},"2025-12-01",27.223,-0.287,69400,{"date":1634,"open":1356,"high":1511,"low":1356,"close":1511,"change":705,"percent_change":1615,"volume":707,"transactions":9,"vwap":1511},"2025-11-28",{"date":1636,"open":1637,"high":1570,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":771,"transactions":9,"vwap":1638},"2025-11-26",27.39,27.393,0.073,0.27,{"date":1642,"open":1643,"high":1626,"low":1643,"close":1626,"change":1644,"percent_change":955,"volume":1645,"transactions":9,"vwap":1626},"2025-11-25",27.059999,0.276,3600,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":700,"transactions":9,"vwap":1650},"2025-11-24",26.93,27.11,27.044001,0.337,1.26,{"date":1654,"open":1655,"high":1229,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":748,"transactions":9,"vwap":1656},"2025-11-21",26.59,26.707,0.226,0.85,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-20",26.5,26.591,26.481,-0.314,-1.17,8300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1019,"percent_change":1020,"volume":1388,"transactions":9,"vwap":1672},"2025-11-19",26.801,26.841,26.69,26.795,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":641,"volume":839,"transactions":9,"vwap":1677},"2025-11-18",26.661,26.814,26.736,-0.074,{"date":1680,"open":1208,"high":1681,"low":1392,"close":1392,"change":1682,"percent_change":1159,"volume":1683,"transactions":9,"vwap":1392},"2025-11-17",26.88,-0.19,16600,{"date":1685,"open":315,"high":315,"low":315,"close":315,"change":1686,"percent_change":641,"volume":718,"transactions":9,"vwap":315},"2025-11-14",-0.075,{"date":1688,"open":1116,"high":1097,"low":1689,"close":1690,"change":1691,"percent_change":64,"volume":732,"transactions":9,"vwap":1690},"2025-11-13",27.07,27.075001,-0.353,{"date":1693,"open":1349,"high":1349,"low":1356,"close":1694,"change":1695,"percent_change":1696,"volume":791,"transactions":9,"vwap":1694},"2025-11-12",27.428,0.093,0.34,{"date":1698,"open":1699,"high":1055,"low":1699,"close":1700,"change":1701,"percent_change":1191,"volume":1702,"transactions":9,"vwap":1700},"2025-11-11",27.19,27.335,0.17,7100,{"date":1704,"open":1216,"high":1097,"low":1649,"close":1705,"change":1706,"percent_change":846,"volume":1312,"transactions":9,"vwap":1705},"2025-11-10",27.165,0.351,{"date":1708,"open":1709,"high":1676,"low":1127,"close":1676,"change":1710,"percent_change":789,"volume":1577,"transactions":9,"vwap":1676},"2025-11-07",26.63,0.054,{"date":1712,"open":1391,"high":1391,"low":1141,"close":1713,"change":160,"percent_change":373,"volume":1501,"transactions":9,"vwap":1713},"2025-11-06",26.76,{"date":1715,"open":1716,"high":1070,"low":1716,"close":1070,"change":1274,"percent_change":1561,"volume":1717,"transactions":9,"vwap":1070},"2025-11-05",26.99,7200,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":718,"transactions":9,"vwap":1721},"2025-11-04",26.86,26.811,-0.258,-0.95,{"date":1725,"open":1070,"high":1726,"low":1070,"close":1726,"change":1727,"percent_change":609,"volume":1728,"transactions":9,"vwap":1726},"2025-11-03",27.069,-0.103,24700,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":680,"volume":1733,"transactions":9,"vwap":1731},"2025-10-31",27.172,0.014,0,{"date":1735,"open":1280,"high":1048,"low":1736,"close":1736,"change":1288,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-30",27.158,-0.46,20300,{"date":1740,"open":1055,"high":1741,"low":1016,"close":1742,"change":1536,"percent_change":1537,"volume":1491,"transactions":9,"vwap":1742},"2025-10-29",27.365,27.284,{"date":1744,"open":1745,"high":1356,"low":1746,"close":1746,"change":1747,"percent_change":777,"volume":1748,"transactions":9,"vwap":1746},"2025-10-28",27.331,27.329,-0.101,40100,{"date":1750,"open":1096,"high":1349,"low":1024,"close":1349,"change":1657,"percent_change":1345,"volume":1751,"transactions":9,"vwap":1349},"2025-10-27",279700,{"date":1753,"open":1066,"high":1066,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-24",27.204,0.217,0.8,3700,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":968,"transactions":9,"vwap":1761},"2025-10-23",26.8,26.987,0.136,0.51,{"date":1765,"open":1237,"high":1766,"low":1237,"close":1766,"change":1767,"percent_change":227,"volume":1132,"transactions":9,"vwap":1766},"2025-10-22",26.851,-0.089,{"date":1769,"open":1249,"high":1770,"low":1391,"close":1391,"change":406,"percent_change":99,"volume":936,"transactions":9,"vwap":1391},"2025-10-21",27.011999,{"date":1772,"open":1773,"high":1222,"low":1061,"close":1061,"change":1774,"percent_change":289,"volume":1775,"transactions":9,"vwap":1061},"2025-10-20",27.040001,0.255,8800,{"date":1777,"open":1142,"high":1778,"low":1266,"close":1266,"change":1779,"percent_change":1780,"volume":700,"transactions":9,"vwap":1266},"2025-10-17",26.79,0.041,0.15,{"date":1782,"open":1783,"high":1392,"low":1143,"close":1143,"change":1784,"percent_change":1682,"volume":1785,"transactions":9,"vwap":1143},"2025-10-16",26.737,-0.051,20700,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":71,"volume":1088,"transactions":9,"vwap":1790},"2025-10-15",26.907,26.72,26.775,0.124,{"date":1793,"open":1713,"high":1794,"low":1127,"close":1795,"change":1796,"percent_change":1537,"volume":1797,"transactions":9,"vwap":1795},"2025-10-14",26.78,26.651,-0.043,6500,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":718,"transactions":9,"vwap":1801},"2025-10-13",26.677,26.694,0.443,1.69,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1627,"transactions":9,"vwap":1807},"2025-10-10",26.889,26.251,-0.535,-2,{"date":1811,"open":1713,"high":1237,"low":1713,"close":1812,"change":1485,"percent_change":44,"volume":1813,"transactions":9,"vwap":1812},"2025-10-09",26.786,5000,{"date":1815,"open":1237,"high":1208,"low":1237,"close":1816,"change":1695,"percent_change":1817,"volume":1076,"transactions":9,"vwap":1816},"2025-10-08",26.843,0.35,{"date":1819,"open":1713,"high":1713,"low":1174,"close":1174,"change":1105,"percent_change":777,"volume":1508,"transactions":9,"vwap":1174},"2025-10-07",{"date":1821,"open":1681,"high":1681,"low":1142,"close":1822,"change":789,"percent_change":1823,"volume":982,"transactions":9,"vwap":1822},"2025-10-06",26.848,0.75,{"date":1825,"open":1174,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":447,"volume":1829,"transactions":9,"vwap":1827},"2025-10-03",26.751,26.648,-0.027,10700,{"date":1831,"open":1832,"high":1141,"low":1709,"close":1181,"change":1556,"percent_change":1548,"volume":1466,"transactions":9,"vwap":1181},"2025-10-02",26.64,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-01",26.6,26.71,26.679,0.047,0.18,12300,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":857,"percent_change":1075,"volume":1845,"transactions":9,"vwap":1844},"2025-09-30",26.49,26.632,18400,{"date":1847,"open":1182,"high":1182,"low":1848,"close":1849,"change":1850,"percent_change":-6,"volume":1851,"transactions":9,"vwap":1849},"2025-09-29",26.55,26.557,-0.001,10200,{"date":1853,"open":1843,"high":1854,"low":1843,"close":1855,"change":1856,"percent_change":1696,"volume":700,"transactions":9,"vwap":1855},"2025-09-26",26.56,26.558,0.089,{"date":1858,"open":1661,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1381,"transactions":9,"vwap":1861},"2025-09-25",26.52,26.34,26.469,-0.133,-0.5,{"date":1865,"open":1866,"high":1867,"low":1182,"close":1867,"change":1868,"percent_change":980,"volume":968,"transactions":9,"vwap":1867},"2025-09-24",26.575,26.602,-0.111,{"date":1870,"open":1142,"high":1142,"low":1836,"close":1871,"change":447,"percent_change":777,"volume":1872,"transactions":9,"vwap":1871},"2025-09-23",26.713,10400,{"date":1874,"open":1794,"high":1230,"low":1142,"close":1230,"change":1130,"percent_change":536,"volume":822,"transactions":9,"vwap":1230},"2025-09-22",{"date":1876,"open":1832,"high":1877,"low":1832,"close":1877,"change":1878,"percent_change":388,"volume":1312,"transactions":9,"vwap":1877},"2025-09-19",26.785,0.144,{"date":1880,"open":1709,"high":1881,"low":1129,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-18",26.641,0.121,0.46,4500,{"date":1886,"open":1121,"high":1848,"low":1887,"close":1859,"change":1548,"percent_change":898,"volume":1666,"transactions":9,"vwap":1859},"2025-09-17",26.37,{"date":1889,"open":1890,"high":1188,"low":1890,"close":1188,"change":1891,"percent_change":915,"volume":1813,"transactions":9,"vwap":1188},"2025-09-16",26.48,0.063,{"date":1893,"open":1123,"high":1894,"low":1123,"close":1894,"change":1895,"percent_change":1817,"volume":936,"transactions":9,"vwap":1894},"2025-09-15",26.467,0.092,{"date":1897,"open":1123,"high":1123,"low":1887,"close":1898,"change":1899,"percent_change":114,"volume":928,"transactions":9,"vwap":1898},"2025-09-12",26.375,-0.085,{"date":1901,"open":1135,"high":1661,"low":1135,"close":1135,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1135},"2025-09-11",0.148,0.56,12900,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1755,"percent_change":1345,"volume":1124,"transactions":9,"vwap":1908},"2025-09-10",26.3,26.312,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1903,"volume":1914,"transactions":9,"vwap":1912},"2025-09-09",25.97,26.094999,0.145,5700,{"date":1916,"open":1917,"high":1911,"low":1918,"close":1918,"change":1919,"percent_change":581,"volume":1645,"transactions":9,"vwap":1918},"2025-09-08",25.965,25.95,0.055,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1682,"volume":1926,"transactions":9,"vwap":1924},"2025-09-05",26.07,25.84,25.895,-0.049,3100,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":955,"volume":1037,"transactions":9,"vwap":1930},"2025-09-04",25.83,25.944,0.262,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-03",25.71,25.753,25.58,25.682,0.035,0.14,39900,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1610,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-02",25.55,25.647,-0.62,36900,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1945,"volume":1413,"transactions":9,"vwap":1951},"2025-08-29",25.78,25.835,25.806,-0.161,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1883,"volume":1959,"transactions":9,"vwap":1956},"2025-08-28",25.87,25.967,25.86,0.119,55100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1020,"volume":1082,"transactions":9,"vwap":1965},"2025-08-27",25.771,25.85,25.77,25.848,0.056,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":263,"volume":968,"transactions":9,"vwap":1970},"2025-08-26",25.7,25.792,0.125,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":246,"volume":1978,"transactions":9,"vwap":1976},"2025-08-25",25.691,25.76,25.667,-0.093,4700,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1975,"change":1983,"percent_change":993,"volume":1984,"transactions":9,"vwap":1975},"2025-08-22",25.45,25.81,0.354,4600,{"date":1986,"open":1981,"high":1981,"low":1987,"close":1988,"change":1989,"percent_change":414,"volume":1333,"transactions":9,"vwap":1988},"2025-08-21",25.4,25.406,-0.125,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":885,"volume":1082,"transactions":9,"vwap":1993},"2025-08-20",25.39,25.531,25.38,0.005,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":928,"transactions":9,"vwap":1999},"2025-08-19",25.66,25.526,-0.163,-0.63,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":1779,"percent_change":553,"volume":1192,"transactions":9,"vwap":2005},"2025-08-18",25.61,25.689,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":822,"transactions":9,"vwap":2010},"2025-08-15",25.67,25.72,25.648,0.058,0.23,{"date":2014,"open":1936,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":553,"volume":2018,"transactions":9,"vwap":2015},"2025-08-14",25.59,25.5,0.042,22400,{"date":2020,"open":2021,"high":2021,"low":2016,"close":2022,"change":1521,"percent_change":879,"volume":2023,"transactions":9,"vwap":2022},"2025-08-13",25.57,25.548,14100,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":955,"volume":2030,"transactions":9,"vwap":2028},"2025-08-12",25.35,25.44,25.433,0.256,4900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":1413,"transactions":9,"vwap":2035},"2025-08-11",25.27,25.283,25.177,-0.018,-0.07,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1602,"volume":1021,"transactions":9,"vwap":2043},"2025-08-08",25.192,25.21,25.18,25.195,0.202,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":313,"volume":2051,"transactions":9,"vwap":2049},"2025-08-07",25.09,24.93,24.993,-0.128,4200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":1358,"volume":762,"transactions":9,"vwap":2055},"2025-08-06",25.030001,25.121,24.97,0.082,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":1581,"percent_change":1099,"volume":1276,"transactions":9,"vwap":2061},"2025-08-05",25.16,25.039,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":770,"volume":1381,"transactions":9,"vwap":2065},"2025-08-04",25.059999,25.112,0.329,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-01",24.746,24.81,24.724,24.783,-0.445,-1.76,43400,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":503,"percent_change":313,"volume":2080,"transactions":9,"vwap":2079},"2025-07-31",25.53,25.228,12800,{"date":2082,"open":1992,"high":2083,"low":2026,"close":2084,"change":2085,"percent_change":1231,"volume":1290,"transactions":9,"vwap":2084},"2025-07-30",25.408,25.358,0.021,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1582,"volume":2093,"transactions":9,"vwap":2091},"2025-07-29",25.43,25.445,25.33,25.337,-0.067,10000,{"date":2095,"open":1992,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":331,"volume":762,"transactions":9,"vwap":2096},"2025-07-28",25.404,25.34,0.122,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":1075,"volume":968,"transactions":9,"vwap":2103},"2025-07-25",25.23,25.29,25.282,0.071,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":1696,"volume":173,"transactions":9,"vwap":2109},"2025-07-24",25.14,25.229,25.211,0.086,{"date":2112,"open":210,"high":2113,"low":210,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-23",25.13,25.125,0.245,0.98,16100,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":519,"percent_change":119,"volume":2123,"transactions":9,"vwap":2122},"2025-07-22",24.83,24.91,24.88,11500,{"date":2125,"open":2122,"high":2056,"low":2122,"close":2121,"change":1919,"percent_change":1020,"volume":700,"transactions":9,"vwap":2121},"2025-07-21",{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":980,"volume":2132,"transactions":9,"vwap":2130},"2025-07-18",24.94,24.849,24.855,-0.104,2300,{"date":2134,"open":2121,"high":2135,"low":2136,"close":2135,"change":1311,"percent_change":1696,"volume":1775,"transactions":9,"vwap":2135},"2025-07-17",24.959,24.9,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":892,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-07-16",24.79,24.875,24.68,0.53,33300,{"date":2145,"open":2146,"high":2139,"low":2147,"close":2148,"change":1376,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-15",24.78,24.73,24.745,-0.47,14200,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":1494,"percent_change":349,"volume":2156,"transactions":9,"vwap":2155},"2025-07-14",24.8,24.87,24.861,2200,{"date":2158,"open":2153,"high":2159,"low":2153,"close":2159,"change":2160,"percent_change":36,"volume":1132,"transactions":9,"vwap":2159},"2025-07-11",24.85,-0.056,{"date":2162,"open":2128,"high":2163,"low":2164,"close":2164,"change":1838,"percent_change":271,"volume":2165,"transactions":9,"vwap":2164},"2025-07-10",24.96,24.906,15200,{"date":2167,"open":2120,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1075,"volume":1426,"transactions":9,"vwap":2170},"2025-07-09",24.883,24.75,24.859,0.069,{"date":2173,"open":2174,"high":2159,"low":2146,"close":2139,"change":1733,"percent_change":1733,"volume":2175,"transactions":9,"vwap":2139},"2025-07-08",24.84,106300,{"date":2177,"open":2178,"high":2153,"low":2179,"close":2139,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2139},"2025-07-07",24.785,24.74,-0.214,-0.86,31200,{"date":2184,"open":2163,"high":2185,"low":2163,"close":2186,"change":2187,"percent_change":339,"volume":1297,"transactions":9,"vwap":2186},"2025-07-03",25.02,25.0039997,0.154,{"date":2189,"open":2190,"high":2154,"low":2179,"close":2159,"change":1050,"percent_change":198,"volume":2191,"transactions":9,"vwap":2159},"2025-07-02",24.76,62900,{"date":2193,"open":2141,"high":2169,"low":2141,"close":2194,"change":2036,"percent_change":2037,"volume":1984,"transactions":9,"vwap":2194},"2025-07-01",24.748,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":2201,"volume":1132,"transactions":9,"vwap":2198},"2025-06-30",24.71,24.766,24.67,0.169,0.69,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":535,"percent_change":1597,"volume":2207,"transactions":9,"vwap":2206},"2025-06-27",24.65,24.49,24.597,190900,{"date":2209,"open":2205,"high":2210,"low":2205,"close":2211,"change":1331,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-26",24.58,24.567,0.66,30200,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":1678,"percent_change":99,"volume":2132,"transactions":9,"vwap":2218},"2025-06-25",24.45,24.4,24.406,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":955,"volume":822,"transactions":9,"vwap":2222},"2025-06-24",24.41,24.48,24.401,0.248,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":1437,"volume":1444,"transactions":9,"vwap":2228},"2025-06-23",24.1,24.232,0.277,{"date":2231,"open":282,"high":2232,"low":2233,"close":2233,"change":1339,"percent_change":423,"volume":2234,"transactions":9,"vwap":2233},"2025-06-20",24.02,23.955,31000,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":1686,"percent_change":665,"volume":1290,"transactions":9,"vwap":2238},"2025-06-18",24.16,23.99,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":1682,"percent_change":297,"volume":1305,"transactions":9,"vwap":2242},"2025-06-17",24.22,24.065001,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2247,"change":1913,"percent_change":1500,"volume":2248,"transactions":9,"vwap":2247},"2025-06-16",24.309,24.31,24.255,49500,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":1159,"volume":2255,"transactions":9,"vwap":2253},"2025-06-13",24.030001,24.19,24.11,-0.171,16900,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":724,"volume":771,"transactions":9,"vwap":2259},"2025-06-12",24.301,24.281,0.157,{"date":2262,"open":2263,"high":2263,"low":2227,"close":2264,"change":2160,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-11",24.13,24.124,-0.23,19900,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":1958,"percent_change":263,"volume":748,"transactions":9,"vwap":2270},"2025-06-10",24.08,24.18,{"date":2272,"open":2251,"high":2273,"low":2274,"close":2273,"change":2104,"percent_change":1232,"volume":847,"transactions":9,"vwap":2273},"2025-06-09",24.061001,23.981,{"date":2276,"open":2277,"high":2277,"low":2238,"close":2238,"change":892,"percent_change":388,"volume":762,"transactions":9,"vwap":2238},"2025-06-06",24.049999,{"date":2279,"open":2238,"high":2227,"low":2280,"close":2281,"change":21,"percent_change":864,"volume":2030,"transactions":9,"vwap":2281},"2025-06-05",23.8,23.86,{"date":2283,"open":2251,"high":2227,"low":2251,"close":2284,"change":2285,"percent_change":581,"volume":2286,"transactions":9,"vwap":2284},"2025-06-04",24.059999,0.051,9900,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":1184,"percent_change":198,"volume":916,"transactions":9,"vwap":2291},"2025-06-03",23.92,24.016001,24.0090008,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":349,"percent_change":1701,"volume":2297,"transactions":9,"vwap":2295},"2025-06-02",23.79,23.911,23.78,82400,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":1332,"volume":2303,"transactions":9,"vwap":2301},"2025-05-30",23.772,23.871,0.137,16400,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":1443,"percent_change":858,"volume":2308,"transactions":9,"vwap":2307},"2025-05-29",23.73,23.734,18200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":1582,"volume":2315,"transactions":9,"vwap":2313},"2025-05-28",23.7,23.745,23.674,-0.061,38700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2319},"2025-05-27",23.67,23.735,23.66,0.319,1.36,343600,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":776,"percent_change":1737,"volume":2329,"transactions":9,"vwap":2328},"2025-05-23",23.392,23.48,23.416,29200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":503,"volume":2337,"transactions":9,"vwap":2335},"2025-05-22",23.57,23.61,23.511,23.525,-0.031,17000,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-05-21",23.74,23.5,23.556,-0.213,-0.9,32600,{"date":2347,"open":2294,"high":2294,"low":2348,"close":2349,"change":2350,"percent_change":160,"volume":2351,"transactions":9,"vwap":2349},"2025-05-20",23.75,23.769,-0.059,80800,{"date":2353,"open":2354,"high":2355,"low":2296,"close":2356,"change":679,"percent_change":1443,"volume":975,"transactions":9,"vwap":2356},"2025-05-19",23.82,23.835,23.828,{"date":2358,"open":2359,"high":2360,"low":2311,"close":2360,"change":892,"percent_change":821,"volume":2361,"transactions":9,"vwap":2360},"2025-05-16",23.721,23.813,116100,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":71,"volume":1683,"transactions":9,"vwap":2366},"2025-05-15",23.54,23.69,23.683,0.111,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":1203,"percent_change":1537,"volume":2373,"transactions":9,"vwap":2372},"2025-05-14",23.6,23.56,23.572,105100,{"date":2375,"open":2376,"high":2377,"low":2370,"close":2333,"change":2011,"percent_change":858,"volume":2378,"transactions":9,"vwap":2333},"2025-05-13",23.64,23.65,50800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2302,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-05-12",23.53,23.58,23.51,23.552,0.59,103000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2391,"change":1548,"percent_change":898,"volume":2392,"transactions":9,"vwap":2391},"2025-05-09",23.42,23.44,23.415,30000,{"date":2394,"open":2390,"high":2395,"low":2396,"close":2396,"change":1733,"percent_change":1733,"volume":2397,"transactions":9,"vwap":2396},"2025-05-08",23.499,23.425,15500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2396,"change":1556,"percent_change":143,"volume":2403,"transactions":9,"vwap":2396},"2025-05-07",23.435,23.47,23.38,12600,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":1290,"transactions":9,"vwap":2408},"2025-05-06",23.46,23.412,23.429,-0.041,-0.17,{"date":2412,"open":2413,"high":2383,"low":2401,"close":2401,"change":1899,"percent_change":246,"volume":2414,"transactions":9,"vwap":2401},"2025-05-05",23.474,55900,{"date":2416,"open":2332,"high":2332,"low":2417,"close":2418,"change":1074,"percent_change":1358,"volume":2156,"transactions":9,"vwap":2418},"2025-05-02",23.535,23.555,{"date":2420,"open":2341,"high":2381,"low":2421,"close":2421,"change":485,"percent_change":160,"volume":2422,"transactions":9,"vwap":2421},"2025-05-01",23.478,63700,{"date":2424,"open":2389,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":509,"volume":1297,"transactions":9,"vwap":2427},"2025-04-30",23.55,23.409,23.538,0.061,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":915,"volume":2435,"transactions":9,"vwap":2433},"2025-04-29",23.45,23.49,23.477,0.057,21400,{"date":2437,"open":2438,"high":2390,"low":2439,"close":2389,"change":680,"percent_change":581,"volume":2440,"transactions":9,"vwap":2389},"2025-04-28",23.35,23.33,11600,{"date":179,"open":175,"high":2442,"low":175,"close":2442,"change":1131,"percent_change":71,"volume":2443,"transactions":9,"vwap":2442},23.37,88300]