[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSSB":3,"homepage-market-summary":30,"stock-historical-RSSB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSSB","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},"Return Stacked Global Stocks & Bonds ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2715,0.978831,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.92,29.86,30.0591,29.79,30.22,-0.3,-0.99,41441.941287,32.29,26.3,81349.17403470635,60.4,712,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,102,107,112,117,122,127,132,137,141,146],{"name":99,"etf":100,"change":22,"price":101,"is_up":39},"Technology","XLK",201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.14,70321,25667191.856746,27.75,"2025-04-25",[182,185,194,205,215,226,236,245,256,267,278,287,298,308,315,326,334,341,350,360,369,380,391,401,412,421,431,439,449,457,466,475,485,494,502,509,518,526,535,545,552,560,568,576,584,592,600,609,618,625,635,641,652,661,670,679,688,696,706,714,724,733,742,748,755,761,768,774,780,786,791,797,801,804,809,816,821,827,832,836,842,849,855,859,864,871,875,882,886,892,899,906,913,920,925,928,934,942,949,953,958,962,967,974,979,984,990,996,1002,1009,1014,1019,1027,1034,1040,1046,1053,1059,1067,1072,1080,1086,1094,1100,1108,1115,1120,1128,1135,1141,1148,1157,1166,1173,1179,1186,1193,1199,1206,1211,1217,1224,1232,1240,1248,1253,1260,1265,1273,1281,1290,1297,1304,1309,1313,1318,1321,1325,1330,1333,1336,1342,1346,1351,1356,1359,1365,1371,1376,1382,1388,1392,1398,1404,1410,1413,1419,1425,1429,1434,1439,1447,1452,1456,1464,1468,1471,1477,1481,1487,1493,1499,1507,1512,1517,1523,1527,1530,1535,1541,1545,1549,1555,1561,1564,1569,1573,1576,1580,1584,1587,1591,1594,1597,1600,1603,1608,1612,1619,1626,1631,1637,1643,1646,1650,1654,1658,1662,1667,1672,1677,1682,1687,1691,1696,1700,1703,1707,1710,1714,1717,1722,1726,1730,1734,1737,1742,1747,1751,1758,1761,1765,1769,1772,1776,1781,1786,1791,1796,1800,1808,1815,1820,1825,1830,1833,1836,1841,1846,1849,1854,1856,1861,1867,1874,1880,1883,1891,1896,1902,1907,1913,1919,1924,1928,1933,1939,1944,1949,1953,1958,1965,1971,1975,1980,1986,1992,1997,2003,2009,2014,2019,2026,2034,2037,2040,2045,2051,2059,2067,2074,2081,2087,2092,2099,2104,2108,2114,2119,2124,2130,2134,2138,2143,2150,2155,2161,2168,2174,2179,2183,2190,2196,2202,2208,2212,2217,2224,2229,2235,2241,2246,2252,2257,2266,2273,2279,2286,2294,2299,2302,2306,2311,2317,2322,2328,2334,2340,2347,2351,2357,2361,2366,2373,2380],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},225,29.9057,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",30.18,30.35,0.25,0.83,49293.140989,353,30.2774,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",29.94,30.11,29.87,29.97,0.06,0.2,54909.098636,338,29.9804,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":201,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",30,30.14,29.8099,29.91,0.67,66934.584592,448,29.9462,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",29.56,29.78,29.38,29.71,0.025,0.08,92766.404447,666,29.6069,{"date":227,"open":228,"high":199,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",29.9,29.64,29.685,-0.1349,-0.45,68446.655229,418,29.8477,{"date":237,"open":199,"high":199,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",29.62,29.8199,-0.1401,-0.47,114649.1808,546,29.7556,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",29.98,30.12,29.8,29.96,-0.28,-0.93,100087.381839,443,29.959,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",30.2,30.33,30.01,30.24,0.16,0.53,58740.910956,376,30.1823,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",30.16,30.235,29.942,30.08,-0.15,-0.5,89248.223447,310,30.0508,{"date":279,"open":280,"high":280,"low":269,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",30.71,30.23,-0.63,-2.04,39318.566464,311,30.3266,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",30.85,30.925,30.7,30.86,0.088,0.29,99622.349539,250,30.7565,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",30.48,30.8,30.772,0.542,1.79,37718.959899,326,30.6657,{"date":309,"open":310,"high":311,"low":248,"close":281,"change":312,"percent_change":282,"volume":313,"transactions":203,"vwap":314},"2026-09-18",30.2784,30.2799,-0.1916,122777.535646,30.2109,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",30.39,30.45,30.32,30.4216,0.4816,1.61,68555.45315,213,30.3836,{"date":327,"open":261,"high":188,"low":328,"close":196,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",29.74,-0.07,-0.23,30063.639713,290,30.1537,{"date":335,"open":336,"high":336,"low":207,"close":260,"change":337,"percent_change":53,"volume":338,"transactions":339,"vwap":340},"2026-09-15",30.21,-0.2,126923.744851,302,30.0523,{"date":342,"open":343,"high":344,"low":345,"close":336,"change":330,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",30.1896,30.42,30.07,-0.76,62261.510052,356,30.2953,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",30.63,30.65,30.44,0.15,0.5,47270.99139,524,30.5455,{"date":361,"open":317,"high":354,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",30.2351,30.29,-0.44,-1.43,40095.01982,451,30.3408,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",30.91,30.9399,30.67,30.73,-0.27,-0.87,83444.714832,439,30.7406,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",31.12,31.17,30.96,31,-0.1753,-0.56,68466.09883,366,31.0528,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",31.2455,31.1171,31.1753,-0.035,-0.11,65541.83628,318,31.1676,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",31.06,31.25,30.9785,31.2103,0.3903,1.27,65337.585911,271,31.1992,{"date":413,"open":374,"high":292,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",30.725,30.82,0.1511,0.49,33523.97499,398,30.7396,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":265,"vwap":430},"2026-09-01",30.84,30.92,30.59,30.6689,-0.3711,-1.2,75357.035427,30.801,{"date":432,"open":433,"high":433,"low":424,"close":434,"change":120,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",31.14,31.04,-0.39,34973.588997,330,30.9779,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":125,"volume":446,"transactions":447,"vwap":448},"2026-08-28",31.385,31.45,31.0901,31.16,-0.1806,39943.54714,399,31.3326,{"date":450,"open":404,"high":441,"low":451,"close":452,"change":453,"percent_change":294,"volume":454,"transactions":455,"vwap":456},"2026-08-27",31.2372,31.3406,0.0906,28513.417538,223,31.312,{"date":458,"open":459,"high":460,"low":433,"close":404,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",31.28,31.29,-0.0447,-0.14,63899.776183,263,31.2422,{"date":467,"open":468,"high":469,"low":444,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",31.235,31.2947,0.2847,0.92,83214.534567,490,31.2237,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",31.09,30.95,31.01,-0.09,-0.29,43945.151289,309,31.0148,{"date":486,"open":477,"high":433,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",31.0161,31.1,0.1,0.32,125635.5739,280,31.0757,{"date":495,"open":496,"high":383,"low":289,"close":385,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",31.08,-0.17,-0.55,140062.761713,474,30.9864,{"date":503,"open":504,"high":504,"low":444,"close":383,"change":201,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",31.36,0.65,26395.8548,228,31.2491,{"date":510,"open":479,"high":511,"low":384,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",31.1001,30.97,-0.34,-1.09,67238.8305,355,31.0127,{"date":519,"open":442,"high":520,"low":521,"close":522,"change":120,"percent_change":523,"volume":524,"transactions":516,"vwap":525},"2026-08-17",31.48,31.255,31.31,-0.38,54838.710444,31.3709,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":120,"percent_change":523,"volume":532,"transactions":533,"vwap":534},"2026-08-14",31.4901,31.545,31.3263,31.43,71468.020497,531,31.4077,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":190,"volume":542,"transactions":543,"vwap":544},"2026-08-13",31.47,31.62,31.435,31.55,0.26,53354.231794,233,31.5439,{"date":546,"open":547,"high":504,"low":548,"close":460,"change":201,"percent_change":549,"volume":550,"transactions":464,"vwap":551},"2026-08-12",31.322,31.245,0.64,31015.809995,31.3157,{"date":553,"open":554,"high":555,"low":477,"close":477,"change":556,"percent_change":120,"volume":557,"transactions":558,"vwap":559},"2026-08-11",31.3,31.3299,-0.0362,55023.968956,305,31.1999,{"date":561,"open":383,"high":522,"low":488,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",31.1262,-0.1438,-0.46,36825.110942,382,31.1984,{"date":569,"open":570,"high":571,"low":572,"close":570,"change":490,"percent_change":110,"volume":573,"transactions":574,"vwap":575},"2026-08-07",31.27,31.34,31.1801,102381.8887,415,31.2554,{"date":577,"open":578,"high":579,"low":580,"close":478,"change":156,"percent_change":95,"volume":581,"transactions":582,"vwap":583},"2026-08-06",31.115,31.23,30.948,207589.505829,643,31.1168,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":480,"percent_change":481,"volume":589,"transactions":590,"vwap":591},"2026-08-05",31.352,31.44,31.19,55750.118706,434,31.2693,{"date":593,"open":594,"high":460,"low":594,"close":459,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",30.81,0.72,2.36,44471.097471,350,31.1596,{"date":601,"open":363,"high":602,"low":363,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",30.6126,30.56,0.325,1.07,58435.103359,414,30.4908,{"date":610,"open":258,"high":611,"low":612,"close":270,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",30.26,29.855,0.005,0.02,44696.657442,345,30.0437,{"date":619,"open":250,"high":281,"low":198,"close":281,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",0.62,2.09,42916.322621,288,30.0674,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":241,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",29.99,30.155,29.6,29.61,-1.56,39550.968719,342,29.8197,{"date":636,"open":627,"high":637,"low":228,"close":272,"change":614,"percent_change":72,"volume":638,"transactions":639,"vwap":640},"2026-07-28",30.216,43243.055974,321,30.0436,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",30.195,30.28,29.935,30.06,0.11,0.37,31766.830378,293,30.037,{"date":653,"open":210,"high":654,"low":655,"close":656,"change":657,"percent_change":489,"volume":658,"transactions":659,"vwap":660},"2026-07-24",30.179,29.89,29.95,0.03,35208.997535,306,30.0403,{"date":662,"open":663,"high":207,"low":664,"close":17,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",29.93,29.7301,-0.3971,-1.31,49895.582149,341,29.8621,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":375,"volume":676,"transactions":677,"vwap":678},"2026-07-22",30.3507,30.43,30.3171,-0.0829,29426.215167,229,30.3579,{"date":680,"open":611,"high":344,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",30.161,30.4,0.27,0.9,78354.781721,371,30.354,{"date":689,"open":319,"high":682,"low":690,"close":691,"change":692,"percent_change":251,"volume":693,"transactions":694,"vwap":695},"2026-07-20",30.085,30.13,-0.085,57132.225852,313,30.2032,{"date":697,"open":281,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",30.405,30.141,30.215,-0.225,-0.74,45832.999198,325,30.3091,{"date":707,"open":708,"high":709,"low":682,"close":354,"change":251,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",30.46,30.645,-0.91,340140.256642,390,30.5674,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":417,"volume":721,"transactions":722,"vwap":723},"2026-07-15",30.68,30.809,30.5537,30.72,0.149,44375.581019,282,30.7119,{"date":725,"open":352,"high":716,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",30.54,30.571,0.231,0.76,36685.671651,267,30.5954,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":364,"percent_change":365,"volume":739,"transactions":740,"vwap":741},"2026-07-13",30.6,30.6194,30.3,30.34,62892.568342,452,30.4655,{"date":743,"open":373,"high":744,"low":373,"close":745,"change":489,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",30.831,30.78,0.33,32500,{"date":749,"open":750,"high":751,"low":318,"close":716,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":716},"2026-07-09",30.52,30.76,0.31,1.02,77700,{"date":756,"open":188,"high":673,"low":757,"close":758,"change":337,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-08",30.15,30.37,-0.65,50900,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":66,"volume":767,"transactions":9,"vwap":765},"2026-07-07",30.83,30.5,30.57,-0.4,110400,{"date":769,"open":763,"high":770,"low":763,"close":512,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":512},"2026-07-06",31.031,0.39,1.28,57400,{"date":775,"open":719,"high":478,"low":738,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",30.58,-0.05,-0.16,64700,{"date":781,"open":352,"high":594,"low":782,"close":352,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":352},"2026-07-01",30.518,-0.13,-0.42,55000,{"date":787,"open":745,"high":788,"low":789,"close":751,"change":614,"percent_change":72,"volume":790,"transactions":9,"vwap":751},"2026-06-30",30.93,30.74,44600,{"date":792,"open":776,"high":751,"low":793,"close":789,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":789},"2026-06-29",30.425,0.42,1.39,166100,{"date":798,"open":261,"high":373,"low":261,"close":319,"change":38,"percent_change":799,"volume":800,"transactions":9,"vwap":319},"2026-06-26",-0.72,43800,{"date":802,"open":291,"high":745,"low":708,"close":726,"change":489,"percent_change":746,"volume":803,"transactions":9,"vwap":726},"2026-06-25",68300,{"date":805,"open":708,"high":352,"low":738,"close":354,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":354},"2026-06-24",0.17,0.56,37300,{"date":810,"open":319,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",30.53,30.27,-0.57,-1.85,43700,{"date":817,"open":788,"high":818,"low":763,"close":423,"change":337,"percent_change":819,"volume":820,"transactions":9,"vwap":423},"2026-06-22",31.049999,-0.64,69000,{"date":822,"open":512,"high":496,"low":788,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",31.040001,0.48,1.57,40600,{"date":828,"open":818,"high":444,"low":829,"close":603,"change":564,"percent_change":830,"volume":831,"transactions":9,"vwap":603},"2026-06-17",30.51,-1.48,58100,{"date":833,"open":444,"high":444,"low":479,"close":834,"change":397,"percent_change":149,"volume":835,"transactions":9,"vwap":834},"2026-06-16",31.02,337300,{"date":837,"open":385,"high":444,"low":385,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-15",31.13,0.567,1.86,63700,{"date":843,"open":318,"high":844,"low":812,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-12",30.69,30.563,0.073,0.24,25400,{"date":850,"open":220,"high":765,"low":220,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",30.49,0.85,2.87,36200,{"date":856,"open":345,"high":757,"low":229,"close":229,"change":857,"percent_change":365,"volume":858,"transactions":9,"vwap":229},"2026-06-10",-0.43,37700,{"date":860,"open":644,"high":851,"low":861,"close":345,"change":862,"percent_change":657,"volume":863,"transactions":9,"vwap":345},"2026-06-09",29.57,0.009,76300,{"date":865,"open":866,"high":259,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-08",30.252,30.061001,0.131,0.44,55700,{"date":872,"open":353,"high":353,"low":663,"close":663,"change":514,"percent_change":873,"volume":874,"transactions":9,"vwap":663},"2026-06-05",-3.51,60900,{"date":876,"open":877,"high":878,"low":292,"close":834,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":834},"2026-06-04",30.87,31.059999,0.21,0.68,92100,{"date":883,"open":580,"high":385,"low":594,"close":594,"change":523,"percent_change":884,"volume":885,"transactions":9,"vwap":594},"2026-06-03",-1.22,58500,{"date":887,"open":382,"high":888,"low":889,"close":588,"change":890,"percent_change":263,"volume":891,"transactions":9,"vwap":588},"2026-06-02",31.24,31.073999,0.164,66900,{"date":893,"open":423,"high":444,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",30.795,31.025999,0.036,0.12,46600,{"date":900,"open":901,"high":382,"low":788,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-29",31.07,30.99,0.04,0.13,80700,{"date":907,"open":908,"high":909,"low":709,"close":478,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":478},"2026-05-28",30.663,30.98,0.193,0.63,69400,{"date":914,"open":789,"high":877,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-27",30.689,30.757,0.067,0.22,49300,{"date":921,"open":352,"high":423,"low":352,"close":844,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":844},"2026-05-26",0.35,1.15,50300,{"date":926,"open":927,"high":344,"low":611,"close":738,"change":200,"percent_change":201,"volume":747,"transactions":9,"vwap":738},"2026-05-22",30.36,{"date":929,"open":930,"high":738,"low":931,"close":644,"change":904,"percent_change":932,"volume":933,"transactions":9,"vwap":644},"2026-05-21",29.88,29.865,0.43,59700,{"date":935,"open":936,"high":937,"low":938,"close":757,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":757},"2026-05-20",29.69,30.185,29.63,0.58,1.96,45800,{"date":943,"open":944,"high":218,"low":945,"close":861,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":861},"2026-05-19",29.65,29.45,-0.33,-1.1,65700,{"date":950,"open":951,"high":345,"low":936,"close":228,"change":657,"percent_change":489,"volume":952,"transactions":9,"vwap":228},"2026-05-18",30.049999,43200,{"date":954,"open":951,"high":345,"low":198,"close":198,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":198},"2026-05-15",-0.71,-2.32,55300,{"date":959,"open":765,"high":844,"low":960,"close":776,"change":355,"percent_change":417,"volume":961,"transactions":9,"vwap":776},"2026-05-14",30.55,49100,{"date":963,"open":964,"high":851,"low":964,"close":673,"change":541,"percent_change":965,"volume":966,"transactions":9,"vwap":673},"2026-05-13",30.182,0.86,44100,{"date":968,"open":737,"high":737,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-12",30.0049992,30.17,-0.31,-1.02,54500,{"date":975,"open":300,"high":976,"low":300,"close":300,"change":977,"percent_change":946,"volume":978,"transactions":9,"vwap":300},"2026-05-11",30.61,-0.1,46100,{"date":980,"open":318,"high":981,"low":318,"close":776,"change":746,"percent_change":982,"volume":983,"transactions":9,"vwap":776},"2026-05-08",30.62,1.09,47800,{"date":985,"open":986,"high":986,"low":258,"close":987,"change":375,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-07",30.66,30.25,-0.88,53900,{"date":991,"open":188,"high":776,"low":992,"close":750,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":750},"2026-05-06",30.315,0.6,2.01,50700,{"date":997,"open":218,"high":17,"low":998,"close":17,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":17},"2026-05-05",29.7,0.4,1.36,58800,{"date":1003,"open":944,"high":1004,"low":1005,"close":1006,"change":156,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-04",29.765,29.4,29.52,-0.81,54300,{"date":1010,"open":249,"high":1011,"low":1012,"close":1012,"change":72,"percent_change":847,"volume":1013,"transactions":9,"vwap":1012},"2026-05-01",30.059999,29.76,83500,{"date":1015,"open":1006,"high":20,"low":219,"close":936,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":936},"2026-04-30",0.54,1.85,103200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":988,"volume":1026,"transactions":9,"vwap":1024},"2026-04-29",29.32,29.345,29.1,29.15,-0.26,49800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":375,"percent_change":710,"volume":1033,"transactions":9,"vwap":1032},"2026-04-28",29.44,29.54,29.325,29.41,39900,{"date":1035,"open":1036,"high":328,"low":1037,"close":1038,"change":144,"percent_change":329,"volume":1039,"transactions":9,"vwap":1038},"2026-04-27",29.67,29.585,29.68,45700,{"date":1041,"open":1042,"high":1043,"low":945,"close":998,"change":1044,"percent_change":110,"volume":1045,"transactions":9,"vwap":998},"2026-04-24",29.48,29.72,0.302,54200,{"date":1047,"open":238,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":988,"volume":1052,"transactions":9,"vwap":1050},"2026-04-23",29.655,29.27,29.398,-0.262,21700,{"date":1054,"open":1055,"high":936,"low":1030,"close":1056,"change":294,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-22",29.59,29.66,0.99,32000,{"date":1060,"open":218,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-21",29.81,29.34,29.37,-0.41,-1.38,57200,{"date":1068,"open":1069,"high":1061,"low":229,"close":218,"change":1070,"percent_change":115,"volume":1071,"transactions":9,"vwap":218},"2026-04-20",29.77,-0.095,62100,{"date":1073,"open":1074,"high":1075,"low":1012,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-17",29.82,30.040001,29.875,0.455,1.55,68900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1082,"change":657,"percent_change":489,"volume":1085,"transactions":9,"vwap":1082},"2026-04-16",29.42,29.455,29.3,85800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":903,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-15",29.25,29.43,29.22,29.39,0.14,76200,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":999,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-14",29,29.35,1.38,75300,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-13",28.42,28.96,28.95,0.34,1.19,59500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":614,"percent_change":72,"volume":1114,"transactions":9,"vwap":1113},"2026-04-10",28.7,28.77,28.56,28.61,50600,{"date":1116,"open":1117,"high":1111,"low":1117,"close":1118,"change":489,"percent_change":922,"volume":1119,"transactions":9,"vwap":1118},"2026-04-09",28.31,28.59,71400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":190,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-08",28.66,28.69,28.35,28.49,3,255100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-07",27.44,27.66,27.2,0,109200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1131,"change":904,"percent_change":73,"volume":1140,"transactions":9,"vwap":1131},"2026-04-06",27.54,27.7,27.49,412400,{"date":1142,"open":1143,"high":1137,"low":1144,"close":1145,"change":1146,"percent_change":262,"volume":1147,"transactions":9,"vwap":1145},"2026-04-02",27.07,27,27.53,0.045,378100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-01",27.52,27.705,27.45,27.485,0.275,1.01,47700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-31",26.75,27.32,26.718,27.21,0.74,2.8,61500,{"date":1167,"open":1168,"high":1169,"low":26,"close":1170,"change":489,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-30",26.65,26.73,26.47,0.38,73300,{"date":1174,"open":1175,"high":1176,"low":26,"close":1177,"change":481,"percent_change":514,"volume":1178,"transactions":9,"vwap":1177},"2026-03-27",26.59,26.62,26.37,86100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":955,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-26",27.08,27.23,26.66,-2.59,72200,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1171,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-25",27.57,27.352,27.37,1.41,27600,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":156,"percent_change":988,"volume":1198,"transactions":9,"vwap":1197},"2026-03-24",26.85,27.25,26.99,83100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1182,"change":807,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1182},"2026-03-23",27.28,27.614,27.125,2.1,107800,{"date":1207,"open":1190,"high":1190,"low":1168,"close":1208,"change":1209,"percent_change":1210,"volume":1033,"transactions":9,"vwap":1208},"2026-03-20",26.67,-0.84,-3.05,{"date":1212,"open":1213,"high":1214,"low":1196,"close":1215,"change":480,"percent_change":946,"volume":1216,"transactions":9,"vwap":1215},"2026-03-19",27.27,27.63,27.51,167400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":125,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-18",28.01,28.030001,27.6,-2.06,276100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":904,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-17",28.19,28.3,28.16,28.18,0.46,39800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":356,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-16",27.93,28.12,27.851,28.049999,1.81,82900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":251,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-13",27.89,28.02,27.5,27.55,-1.01,70400,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":364,"percent_change":631,"volume":773,"transactions":9,"vwap":1252},"2026-03-12",28.13,27.78,27.83,{"date":1254,"open":1255,"high":1256,"low":1226,"close":1257,"change":273,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-11",28.45,28.47,28.27,-0.53,42600,{"date":1261,"open":1262,"high":1104,"low":1102,"close":1102,"change":337,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1102},"2026-03-10",28.63,-0.7,66600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":794,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-09",27.9,28.64,27.8,28.62,1.49,42000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":766,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-06",28.22,28.5,28.051001,28.2,-1.4,55900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-05",28.74,28.89,28.34,28.6,-0.49,-1.68,50100,{"date":1291,"open":1104,"high":1292,"low":1293,"close":1294,"change":752,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-04",29.13,28.802,29.09,1.08,68000,{"date":1298,"open":1112,"high":1299,"low":1257,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-03",29.01,28.78,-0.62,-2.11,85500,{"date":1305,"open":1306,"high":1307,"low":1088,"close":1005,"change":1064,"percent_change":1065,"volume":1308,"transactions":9,"vwap":1005},"2026-03-02",29.29,29.58,106000,{"date":1310,"open":936,"high":1061,"low":238,"close":1061,"change":1311,"percent_change":977,"volume":1312,"transactions":9,"vwap":1061},"2026-02-27",-0.03,48600,{"date":1314,"open":1315,"high":1316,"low":861,"close":1315,"change":614,"percent_change":72,"volume":1317,"transactions":9,"vwap":1315},"2026-02-26",29.84,29.868,63000,{"date":1319,"open":220,"high":228,"low":220,"close":1074,"change":189,"percent_change":852,"volume":1320,"transactions":9,"vwap":1074},"2026-02-25",57600,{"date":1322,"open":1005,"high":1323,"low":1005,"close":861,"change":647,"percent_change":648,"volume":1324,"transactions":9,"vwap":861},"2026-02-24",29.689,38500,{"date":1326,"open":1030,"high":229,"low":1063,"close":1327,"change":273,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-23",29.46,-0.51,65100,{"date":1331,"open":1021,"high":630,"low":1021,"close":630,"change":490,"percent_change":982,"volume":1332,"transactions":9,"vwap":630},"2026-02-20",87300,{"date":1334,"open":1090,"high":1335,"low":1090,"close":1306,"change":144,"percent_change":329,"volume":803,"transactions":9,"vwap":1306},"2026-02-19",29.36,{"date":1337,"open":1062,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":657,"volume":1341,"transactions":9,"vwap":1339},"2026-02-18",29.579,29.31,0.01,58900,{"date":1343,"open":1088,"high":1032,"low":1344,"close":1084,"change":657,"percent_change":489,"volume":1345,"transactions":9,"vwap":1084},"2026-02-17",29.08,61900,{"date":1347,"open":1088,"high":1348,"low":1349,"close":1049,"change":72,"percent_change":847,"volume":1350,"transactions":9,"vwap":1049},"2026-02-13",29.5,29.19,68800,{"date":1352,"open":1353,"high":1353,"low":1024,"close":1354,"change":46,"percent_change":955,"volume":1355,"transactions":9,"vwap":1354},"2026-02-12",29.644,29.2,106500,{"date":1357,"open":629,"high":629,"low":1084,"close":1032,"change":692,"percent_change":481,"volume":1358,"transactions":9,"vwap":1032},"2026-02-11",178800,{"date":1360,"open":861,"high":238,"low":945,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-10",29.495,0.055,0.19,74500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1029,"change":189,"percent_change":965,"volume":1370,"transactions":9,"vwap":1029},"2026-02-09",29.18,29.445,29.11,45000,{"date":1372,"open":1373,"high":1349,"low":1373,"close":1349,"change":505,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1349},"2026-02-06",28.75,2.28,103300,{"date":1377,"open":1378,"high":1110,"low":1256,"close":1379,"change":1380,"percent_change":53,"volume":1381,"transactions":9,"vwap":1379},"2026-02-05",28.67,28.54,-0.19,187900,{"date":1383,"open":1384,"high":1385,"low":1112,"close":1386,"change":337,"percent_change":166,"volume":1387,"transactions":9,"vwap":1386},"2026-02-04",28.92,28.98,28.73,84800,{"date":1389,"open":1299,"high":1299,"low":1262,"close":1390,"change":657,"percent_change":489,"volume":1391,"transactions":9,"vwap":1390},"2026-02-03",28.93,67600,{"date":1393,"open":1111,"high":1394,"low":1111,"close":1395,"change":1396,"percent_change":806,"volume":1397,"transactions":9,"vwap":1395},"2026-02-02",29.075001,28.9,0.05,148400,{"date":1399,"open":1299,"high":1400,"low":1110,"close":1401,"change":1025,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-30",29.049999,28.85,-0.89,96500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1369,"change":200,"percent_change":879,"volume":1409,"transactions":9,"vwap":1369},"2026-01-29",29.12,29.16,28.737,61300,{"date":1411,"open":1024,"high":1090,"low":1103,"close":1400,"change":977,"percent_change":513,"volume":1412,"transactions":9,"vwap":1400},"2026-01-28",84600,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1024,"change":1417,"percent_change":993,"volume":1418,"transactions":9,"vwap":1024},"2026-01-27",29.02,29.212,0.175,73200,{"date":1420,"open":1401,"high":1421,"low":1401,"close":1422,"change":1423,"percent_change":1057,"volume":1424,"transactions":9,"vwap":1422},"2026-01-26",29.07,28.975,0.285,104600,{"date":1426,"open":1270,"high":1427,"low":1270,"close":1123,"change":200,"percent_change":879,"volume":1428,"transactions":9,"vwap":1123},"2026-01-23",28.8,43100,{"date":1430,"open":1268,"high":1431,"low":1270,"close":1262,"change":1432,"percent_change":911,"volume":1433,"transactions":9,"vwap":1262},"2026-01-22",28.79,0.18,139700,{"date":1435,"open":1436,"high":1268,"low":1437,"close":1255,"change":922,"percent_change":1438,"volume":1093,"transactions":9,"vwap":1255},"2026-01-21",28.25,28.23,1.25,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":813,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-20",28.24,28.48,28.08,28.1,-1.99,197300,{"date":1448,"open":1449,"high":1384,"low":1378,"close":1378,"change":161,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1378},"2026-01-16",28.91,-0.86,86600,{"date":1453,"open":1385,"high":1299,"low":1454,"close":1384,"change":489,"percent_change":922,"volume":1455,"transactions":9,"vwap":1384},"2026-01-15",28.865,92600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":752,"volume":1463,"transactions":9,"vwap":1461},"2026-01-14",28.72,28.87,28.65,28.82,0.09,100400,{"date":1465,"open":1449,"high":1384,"low":1386,"close":1386,"change":1466,"percent_change":1301,"volume":1467,"transactions":9,"vwap":1386},"2026-01-13",-0.18,78800,{"date":1469,"open":1262,"high":1390,"low":1262,"close":1449,"change":897,"percent_change":794,"volume":1470,"transactions":9,"vwap":1449},"2026-01-12",87900,{"date":1472,"open":1110,"high":1473,"low":1474,"close":1431,"change":847,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1431},"2026-01-09",28.84,28.571,0.84,136400,{"date":1478,"open":1479,"high":1113,"low":1256,"close":1480,"change":120,"percent_change":784,"volume":1296,"transactions":9,"vwap":1480},"2026-01-08",28.51,28.55,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1378,"change":489,"percent_change":922,"volume":1486,"transactions":9,"vwap":1378},"2026-01-07",28.715,28.779,28.585,411300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1489,"change":1133,"percent_change":1133,"volume":1492,"transactions":9,"vwap":1489},"2026-01-06",28.57,28.682,28.537,142200,{"date":1494,"open":1102,"high":1286,"low":1495,"close":1489,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1489},"2026-01-05",28.377,0.295,1.04,70300,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-02",28.36,28.09,28.275,0.155,0.55,85600,{"date":1508,"open":1509,"high":1256,"low":1443,"close":1235,"change":376,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1235},"2025-12-31",28.43,-3,275500,{"date":1513,"open":1514,"high":1514,"low":1276,"close":1515,"change":481,"percent_change":23,"volume":1516,"transactions":9,"vwap":1515},"2025-12-30",29.23,28.99,171500,{"date":1518,"open":1519,"high":1097,"low":1520,"close":1521,"change":497,"percent_change":125,"volume":1522,"transactions":9,"vwap":1521},"2025-12-29",28.71,28.665,29.28,111800,{"date":1524,"open":219,"high":1348,"low":1525,"close":945,"change":1340,"percent_change":657,"volume":1526,"transactions":9,"vwap":945},"2025-12-26",29.33,33100,{"date":1528,"open":1084,"high":1348,"low":1084,"close":1029,"change":806,"percent_change":939,"volume":1529,"transactions":9,"vwap":1029},"2025-12-24",30200,{"date":1531,"open":1532,"high":1339,"low":1294,"close":1049,"change":904,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1049},"2025-12-23",29.14,0.45,46800,{"date":1536,"open":1537,"high":1354,"low":1415,"close":1532,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1532},"2025-12-22",29.030001,0.23,0.8,33300,{"date":1542,"open":1543,"high":1344,"low":1543,"close":1449,"change":262,"percent_change":807,"volume":1544,"transactions":9,"vwap":1449},"2025-12-19",28.81,37000,{"date":1546,"open":1427,"high":1292,"low":1547,"close":1373,"change":752,"percent_change":982,"volume":1548,"transactions":9,"vwap":1373},"2025-12-18",28.745,32100,{"date":1550,"open":1473,"high":1401,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-17",28.44,-0.367,-1.27,34800,{"date":1556,"open":1461,"high":1390,"low":1557,"close":1558,"change":1559,"percent_change":38,"volume":1560,"transactions":9,"vwap":1558},"2025-12-16",28.68,28.807,-0.063,41600,{"date":1562,"open":1537,"high":1306,"low":1461,"close":1459,"change":1133,"percent_change":1133,"volume":1563,"transactions":9,"vwap":1459},"2025-12-15",25100,{"date":1565,"open":1021,"high":1021,"low":1373,"close":1459,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1459},"2025-12-12",-0.36,-1.23,80000,{"date":1570,"open":1023,"high":1571,"low":1385,"close":1514,"change":1092,"percent_change":824,"volume":1572,"transactions":9,"vwap":1514},"2025-12-11",29.26,54600,{"date":1574,"open":1519,"high":1088,"low":1519,"close":1294,"change":771,"percent_change":1000,"volume":1575,"transactions":9,"vwap":1294},"2025-12-10",230600,{"date":1577,"open":1578,"high":1395,"low":1110,"close":1110,"change":480,"percent_change":971,"volume":1579,"transactions":9,"vwap":1110},"2025-12-09",28.834,35200,{"date":1581,"open":1582,"high":1582,"low":1373,"close":1431,"change":462,"percent_change":105,"volume":1583,"transactions":9,"vwap":1431},"2025-12-08",28.94,68200,{"date":1585,"open":1407,"high":1407,"low":1384,"close":1390,"change":903,"percent_change":1092,"volume":1586,"transactions":9,"vwap":1390},"2025-12-05",51400,{"date":1588,"open":1096,"high":1344,"low":1589,"close":1284,"change":1380,"percent_change":759,"volume":1590,"transactions":9,"vwap":1284},"2025-12-04",28.88,78900,{"date":1592,"open":1401,"high":1344,"low":1401,"close":1344,"change":1538,"percent_change":1539,"volume":1593,"transactions":9,"vwap":1344},"2025-12-03",93800,{"date":1595,"open":1401,"high":1395,"low":1596,"close":1401,"change":1396,"percent_change":806,"volume":1544,"transactions":9,"vwap":1401},"2025-12-02",28.728,{"date":1598,"open":1431,"high":1599,"low":1111,"close":1427,"change":161,"percent_change":1450,"volume":1231,"transactions":9,"vwap":1427},"2025-12-01",28.955,{"date":1601,"open":1385,"high":25,"low":1390,"close":1400,"change":72,"percent_change":847,"volume":1602,"transactions":9,"vwap":1400},"2025-11-28",24800,{"date":1604,"open":1373,"high":1415,"low":1373,"close":1385,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1385},"2025-11-26",0.28,0.98,21400,{"date":1609,"open":1610,"high":1373,"low":1227,"close":1110,"change":294,"percent_change":753,"volume":1611,"transactions":9,"vwap":1110},"2025-11-25",28.545,48800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":922,"percent_change":1438,"volume":1618,"transactions":9,"vwap":1617},"2025-11-24",28.15,28.439,28.132,28.41,32700,{"date":1620,"open":1269,"high":1621,"low":1622,"close":1623,"change":648,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-21",28.156,27.69,28.059999,1.34,45100,{"date":1627,"open":1628,"high":1270,"low":1629,"close":1622,"change":22,"percent_change":1630,"volume":1114,"transactions":9,"vwap":1622},"2025-11-20",28.46,27.675,-1.07,{"date":1632,"open":1243,"high":1633,"low":1634,"close":1635,"change":614,"percent_change":72,"volume":1636,"transactions":9,"vwap":1635},"2025-11-19",28.28,27.95,27.99,66500,{"date":1638,"open":1444,"high":1275,"low":1639,"close":1640,"change":375,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-18",27.91,27.97,-0.96,65200,{"date":1644,"open":1285,"high":1489,"low":1250,"close":1441,"change":22,"percent_change":1645,"volume":1329,"transactions":9,"vwap":1441},"2025-11-17",-1.05,{"date":1647,"open":1509,"high":1123,"low":1648,"close":1379,"change":120,"percent_change":784,"volume":1649,"transactions":9,"vwap":1379},"2025-11-14",28.276,72900,{"date":1651,"open":1395,"high":1292,"low":1489,"close":1122,"change":513,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1122},"2025-11-13",-1.17,63100,{"date":1655,"open":1400,"high":1349,"low":1656,"close":1096,"change":1311,"percent_change":977,"volume":1657,"transactions":9,"vwap":1096},"2025-11-12",28.981,69900,{"date":1659,"open":1660,"high":1344,"low":1660,"close":1537,"change":541,"percent_change":684,"volume":1661,"transactions":9,"vwap":1537},"2025-11-11",28.86,52000,{"date":1663,"open":1519,"high":1664,"low":1286,"close":1111,"change":922,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1111},"2025-11-10",28.889,1.23,65400,{"date":1668,"open":1124,"high":1669,"low":1670,"close":1102,"change":614,"percent_change":72,"volume":1671,"transactions":9,"vwap":1102},"2025-11-07",28.496,28.184,64900,{"date":1673,"open":1118,"high":1123,"low":1674,"close":1675,"change":120,"percent_change":784,"volume":1676,"transactions":9,"vwap":1675},"2025-11-06",28.38,28.4,111200,{"date":1678,"open":1118,"high":1386,"low":1442,"close":1679,"change":1680,"percent_change":462,"volume":1681,"transactions":9,"vwap":1679},"2025-11-05",28.52,-0.04,51000,{"date":1683,"open":1684,"high":1300,"low":1102,"close":1112,"change":435,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1112},"2025-11-04",28.575,-1.35,78000,{"date":1688,"open":1689,"high":1104,"low":1113,"close":1104,"change":72,"percent_change":847,"volume":1690,"transactions":9,"vwap":1104},"2025-11-03",28.935,272100,{"date":1692,"open":1693,"high":1385,"low":1694,"close":1589,"change":222,"percent_change":1605,"volume":1695,"transactions":9,"vwap":1589},"2025-10-31",28.928,28.714,498100,{"date":1697,"open":1284,"high":1400,"low":1427,"close":1427,"change":766,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1427},"2025-10-30",-1.37,945900,{"date":1701,"open":1021,"high":1091,"low":1385,"close":1354,"change":46,"percent_change":955,"volume":1702,"transactions":9,"vwap":1354},"2025-10-29",102500,{"date":1704,"open":1705,"high":1032,"low":1705,"close":1032,"change":489,"percent_change":1105,"volume":1706,"transactions":9,"vwap":1032},"2025-10-28",29.24,79200,{"date":1708,"open":1514,"high":1339,"low":1406,"close":1339,"change":294,"percent_change":173,"volume":1709,"transactions":9,"vwap":1339},"2025-10-27",69700,{"date":1711,"open":1104,"high":1712,"low":1104,"close":1415,"change":752,"percent_change":1295,"volume":1713,"transactions":9,"vwap":1415},"2025-10-24",29.079,18000,{"date":1715,"open":1460,"high":1589,"low":1460,"close":1519,"change":777,"percent_change":497,"volume":1716,"transactions":9,"vwap":1519},"2025-10-23",26500,{"date":1718,"open":1660,"high":1660,"low":1719,"close":1720,"change":480,"percent_change":971,"volume":1721,"transactions":9,"vwap":1720},"2025-10-22",28.549,28.76,21100,{"date":1723,"open":1431,"high":1724,"low":1111,"close":1401,"change":777,"percent_change":497,"volume":1725,"transactions":9,"vwap":1401},"2025-10-21",28.902,44200,{"date":1727,"open":1122,"high":1449,"low":1122,"close":1395,"change":1533,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1395},"2025-10-20",1.58,26000,{"date":1731,"open":1255,"high":1489,"low":1501,"close":1255,"change":273,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1255},"2025-10-17",-0.52,348400,{"date":1735,"open":1268,"high":1519,"low":1102,"close":1286,"change":903,"percent_change":1092,"volume":1736,"transactions":9,"vwap":1286},"2025-10-16",22300,{"date":1738,"open":1113,"high":1739,"low":1740,"close":1112,"change":541,"percent_change":471,"volume":1741,"transactions":9,"vwap":1112},"2025-10-15",28.721,28.33,48100,{"date":1743,"open":1744,"high":1256,"low":1745,"close":1227,"change":480,"percent_change":115,"volume":1746,"transactions":9,"vwap":1227},"2025-10-14",28.11,27.96,46500,{"date":1748,"open":1614,"high":1749,"low":1250,"close":1749,"change":1533,"percent_change":322,"volume":1750,"transactions":9,"vwap":1749},"2025-10-13",28.39,31500,{"date":1752,"open":1276,"high":1753,"low":1754,"close":1755,"change":813,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-10",28.592,27.858,27.94,-2,33200,{"date":1759,"open":1113,"high":1113,"low":1102,"close":1479,"change":977,"percent_change":149,"volume":1760,"transactions":9,"vwap":1479},"2025-10-09",36000,{"date":1762,"open":1763,"high":1378,"low":1112,"close":1113,"change":222,"percent_change":1605,"volume":1764,"transactions":9,"vwap":1113},"2025-10-08",28.58,67100,{"date":1766,"open":1767,"high":1767,"low":1509,"close":1768,"change":329,"percent_change":156,"volume":1721,"transactions":9,"vwap":1768},"2025-10-07",28.645,28.53,{"date":1770,"open":1270,"high":1378,"low":1485,"close":1286,"change":657,"percent_change":647,"volume":1771,"transactions":9,"vwap":1286},"2025-10-06",72300,{"date":1773,"open":1270,"high":1774,"low":1379,"close":1489,"change":1775,"percent_change":200,"volume":1618,"transactions":9,"vwap":1489},"2025-10-03",28.718,0.017,{"date":1777,"open":1118,"high":1118,"low":1617,"close":1778,"change":1779,"percent_change":1016,"volume":1780,"transactions":9,"vwap":1778},"2025-10-02",28.553,0.153,25900,{"date":1782,"open":1285,"high":1783,"low":1740,"close":1675,"change":918,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1675},"2025-10-01",28.497,0.78,29300,{"date":1787,"open":1444,"high":1788,"low":1443,"close":1229,"change":1789,"percent_change":222,"volume":1790,"transactions":9,"vwap":1229},"2025-09-30",28.229,0.023,36500,{"date":1792,"open":1250,"high":1275,"low":1243,"close":1793,"change":1794,"percent_change":211,"volume":1795,"transactions":9,"vwap":1793},"2025-09-29",28.157,0.187,56800,{"date":1797,"open":1798,"high":1219,"low":1252,"close":1640,"change":647,"percent_change":771,"volume":1799,"transactions":9,"vwap":1640},"2025-09-26",27.893,68600,{"date":1801,"open":1640,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-25",28,27.73,27.86,-0.187,-0.67,85700,{"date":1809,"open":1226,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":282,"volume":1814,"transactions":9,"vwap":1812},"2025-09-24",28.232,28.040001,28.047001,-0.179,23700,{"date":1816,"open":1817,"high":1749,"low":1278,"close":1818,"change":1819,"percent_change":120,"volume":1618,"transactions":9,"vwap":1818},"2025-09-23",28.384,28.226,-0.034,{"date":1821,"open":1822,"high":1501,"low":1822,"close":1823,"change":897,"percent_change":932,"volume":1824,"transactions":9,"vwap":1823},"2025-09-22",28.14,28.26,29500,{"date":1826,"open":1229,"high":1827,"low":1443,"close":1822,"change":1828,"percent_change":1680,"volume":1829,"transactions":9,"vwap":1822},"2025-09-19",28.246,-0.01,35800,{"date":1831,"open":1219,"high":1633,"low":1639,"close":1614,"change":329,"percent_change":161,"volume":1832,"transactions":9,"vwap":1614},"2025-09-18",53800,{"date":1834,"open":1257,"high":1256,"low":1623,"close":1275,"change":1680,"percent_change":462,"volume":1835,"transactions":9,"vwap":1275},"2025-09-17",48500,{"date":1837,"open":1838,"high":1117,"low":1839,"close":1823,"change":1133,"percent_change":1133,"volume":1840,"transactions":9,"vwap":1823},"2025-09-16",28.29,28.146,34400,{"date":1842,"open":1278,"high":1843,"low":1614,"close":1823,"change":752,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1823},"2025-09-15",28.265,1.11,151000,{"date":1847,"open":1444,"high":1444,"low":1634,"close":1634,"change":462,"percent_change":274,"volume":1848,"transactions":9,"vwap":1634},"2025-09-12",53400,{"date":1850,"open":1250,"high":1851,"low":1237,"close":1502,"change":262,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1502},"2025-09-11",28.228,0.57,98700,{"date":1855,"open":1804,"high":1745,"low":1269,"close":1234,"change":262,"percent_change":939,"volume":1729,"transactions":9,"vwap":1234},"2025-09-10",{"date":1857,"open":1269,"high":1269,"low":1858,"close":1859,"change":1340,"percent_change":903,"volume":1860,"transactions":9,"vwap":1859},"2025-09-09",27.665,27.77,27400,{"date":1862,"open":1863,"high":1864,"low":1131,"close":1865,"change":262,"percent_change":939,"volume":1866,"transactions":9,"vwap":1865},"2025-09-08",27.72,27.776,27.76,30500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1221,"change":847,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1221},"2025-09-05",27.65,27.769,27.46,0.88,146300,{"date":1875,"open":1876,"high":1190,"low":1877,"close":1878,"change":355,"percent_change":1505,"volume":1879,"transactions":9,"vwap":1878},"2025-09-04",27.24,27.14,27.36,46300,{"date":1881,"open":1882,"high":1162,"low":1197,"close":1162,"change":1105,"percent_change":408,"volume":1848,"transactions":9,"vwap":1162},"2025-09-03",27.052,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":523,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-02",26.82,26.96,26.748,26.87,-1.39,80300,{"date":1892,"open":1196,"high":1893,"low":1894,"close":1196,"change":273,"percent_change":498,"volume":1895,"transactions":9,"vwap":1196},"2025-08-29",27.31,27.12,20400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":355,"percent_change":1505,"volume":1548,"transactions":9,"vwap":1901},"2025-08-28",27.29,27.41,27.26,27.4,{"date":1903,"open":1904,"high":1213,"low":1905,"close":1196,"change":897,"percent_change":869,"volume":1906,"transactions":9,"vwap":1196},"2025-08-27",27.13,27.066,44700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1904,"change":1462,"percent_change":746,"volume":1912,"transactions":9,"vwap":1904},"2025-08-26",27.068001,27.22,27.041,101100,{"date":1914,"open":1915,"high":1196,"low":1916,"close":1916,"change":337,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-08-25",27.17,27.040001,-0.73,17700,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1876,"change":1852,"percent_change":1923,"volume":854,"transactions":9,"vwap":1876},"2025-08-22",26.956,27.38,2.14,{"date":1925,"open":1885,"high":1926,"low":1183,"close":1208,"change":778,"percent_change":1927,"volume":1554,"transactions":9,"vwap":1208},"2025-08-21",26.83,-0.6,{"date":1929,"open":1930,"high":1931,"low":1169,"close":1926,"change":1932,"percent_change":161,"volume":1757,"transactions":9,"vwap":1926},"2025-08-20",26.89,26.927,-0.066,{"date":1934,"open":1935,"high":1181,"low":1888,"close":1936,"change":1937,"percent_change":435,"volume":1938,"transactions":9,"vwap":1936},"2025-08-19",27.028999,26.896,-0.104,18500,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1144,"change":1396,"percent_change":1363,"volume":1943,"transactions":9,"vwap":1144},"2025-08-18",26.92,27.030001,31700,{"date":1945,"open":1144,"high":1946,"low":1947,"close":1947,"change":777,"percent_change":1380,"volume":1948,"transactions":9,"vwap":1947},"2025-08-15",27.15,26.95,37900,{"date":1950,"open":1904,"high":1904,"low":1951,"close":1144,"change":337,"percent_change":702,"volume":1952,"transactions":9,"vwap":1144},"2025-08-14",26.97,73900,{"date":1954,"open":1904,"high":1955,"low":1904,"close":1132,"change":1956,"percent_change":1957,"volume":1544,"transactions":9,"vwap":1132},"2025-08-13",27.248,0.3,1.12,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1605,"percent_change":1964,"volume":1247,"transactions":9,"vwap":1963},"2025-08-12",26.815,26.999,26.725,26.9,1.05,{"date":1966,"open":1967,"high":1968,"low":1176,"close":1176,"change":977,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1176},"2025-08-11",26.72,26.79,-0.37,23400,{"date":1972,"open":1169,"high":1926,"low":1183,"close":1967,"change":647,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1967},"2025-08-08",0.41,35500,{"date":1976,"open":1169,"high":1951,"low":1977,"close":1978,"change":657,"percent_change":647,"volume":1979,"transactions":9,"vwap":1978},"2025-08-07",26.55,26.61,67500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":355,"percent_change":1852,"volume":1890,"transactions":9,"vwap":1985},"2025-08-06",26.53,26.71,26.5,26.58,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":777,"percent_change":1380,"volume":1991,"transactions":9,"vwap":1990},"2025-08-05",26.51,26.595,26.43,53600,{"date":1993,"open":1994,"high":1985,"low":1994,"close":1995,"change":1956,"percent_change":923,"volume":1996,"transactions":9,"vwap":1995},"2025-08-04",26.34,26.48,64000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1999,"change":903,"percent_change":355,"volume":2002,"transactions":9,"vwap":1999},"2025-08-01",26.18,26.21,26.030001,91200,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":778,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-31",26.54,26.14,-0.61,58300,{"date":2010,"open":1984,"high":2011,"low":2012,"close":26,"change":273,"percent_change":813,"volume":2013,"transactions":9,"vwap":26},"2025-07-30",26.561,26.266,37500,{"date":2015,"open":2016,"high":1169,"low":2017,"close":2017,"change":1462,"percent_change":1105,"volume":2018,"transactions":9,"vwap":2017},"2025-07-29",26.56,26.45,30900,{"date":2020,"open":1995,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-07-28",26.649,26.36,-0.254,-0.95,34900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":771,"volume":2033,"transactions":9,"vwap":2031},"2025-07-25",26.49,26.64,26.39,26.614,0.104,31100,{"date":2035,"open":1977,"high":1978,"low":2028,"close":1988,"change":144,"percent_change":2036,"volume":1033,"transactions":9,"vwap":1988},"2025-07-24",-0.08,{"date":2038,"open":2039,"high":1176,"low":2017,"close":1982,"change":1432,"percent_change":880,"volume":1579,"transactions":9,"vwap":1982},"2025-07-23",26.453,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":222,"percent_change":1956,"volume":1991,"transactions":9,"vwap":2044},"2025-07-22",26.24,26.42,26.35,{"date":2046,"open":2042,"high":2047,"low":2048,"close":2049,"change":1363,"percent_change":2050,"volume":1866,"transactions":9,"vwap":2049},"2025-07-21",26.4,26.23,26.27,0.73,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":783,"volume":2058,"transactions":9,"vwap":2056},"2025-07-18",26.2,26.434,25.97,26.08,-0.033,32600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":211,"volume":2066,"transactions":9,"vwap":2064},"2025-07-17",25.95,26.12,25.93,26.113,0.173,30400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":647,"percent_change":932,"volume":2073,"transactions":9,"vwap":2072},"2025-07-16",25.89,25.99,25.765,25.94,75000,{"date":2075,"open":2053,"high":2053,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-07-15",25.75,25.83,-0.209,-0.8,194500,{"date":2082,"open":2061,"high":2083,"low":2061,"close":2084,"change":2085,"percent_change":2036,"volume":2086,"transactions":9,"vwap":2084},"2025-07-14",26.040001,26.039,-0.021,98000,{"date":2088,"open":2056,"high":2089,"low":2070,"close":2090,"change":337,"percent_change":346,"volume":2091,"transactions":9,"vwap":2090},"2025-07-11",26.09,26.059999,27500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1680,"percent_change":273,"volume":2098,"transactions":9,"vwap":2097},"2025-07-10",26.17,26.33,26.137,26.26,28900,{"date":2100,"open":2101,"high":26,"low":2102,"close":26,"change":999,"percent_change":2103,"volume":1814,"transactions":9,"vwap":26},"2025-07-09",26.147,26.042999,1.54,{"date":2105,"open":2072,"high":2106,"low":2107,"close":2107,"change":120,"percent_change":564,"volume":1370,"transactions":9,"vwap":2107},"2025-07-08",26.02,25.9,{"date":2109,"open":2006,"high":2110,"low":2111,"close":2106,"change":375,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2106},"2025-07-07",26.345,25.88,-1.03,21200,{"date":2115,"open":2048,"high":26,"low":1999,"close":2116,"change":2117,"percent_change":490,"volume":2118,"transactions":9,"vwap":2116},"2025-07-03",26.29,0.085,19600,{"date":2120,"open":2001,"high":2121,"low":2001,"close":2121,"change":2122,"percent_change":200,"volume":2123,"transactions":9,"vwap":2121},"2025-07-02",26.205,0.015,55500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":144,"percent_change":2036,"volume":2129,"transactions":9,"vwap":2127},"2025-07-01",26.049999,26.19,26.01,41200,{"date":2131,"open":2083,"high":1268,"low":2132,"close":2000,"change":806,"percent_change":505,"volume":2133,"transactions":9,"vwap":2000},"2025-06-30",25.98,79000,{"date":2135,"open":2061,"high":2136,"low":2137,"close":2083,"change":355,"percent_change":939,"volume":1045,"transactions":9,"vwap":2083},"2025-06-27",26.13,25.85,{"date":2139,"open":2140,"high":2072,"low":2141,"close":2069,"change":2142,"percent_change":1497,"volume":905,"transactions":9,"vwap":2069},"2025-06-26",25.82,25.764,0.266,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":232,"volume":2149,"transactions":9,"vwap":2147},"2025-06-25",25.68,25.54,25.624,-0.116,131400,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":1016,"percent_change":1923,"volume":2154,"transactions":9,"vwap":2153},"2025-06-24",25.412,25.74,76000,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":683,"percent_change":1295,"volume":2160,"transactions":9,"vwap":2159},"2025-06-23",24.94,25.29,25.2,37600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2036,"percent_change":115,"volume":2167,"transactions":9,"vwap":2166},"2025-06-20",25,25.37,24.91,24.93,28800,{"date":2169,"open":2170,"high":2171,"low":2163,"close":2172,"change":783,"percent_change":1732,"volume":2173,"transactions":9,"vwap":2172},"2025-06-18",25.115,25.28,25.01,45500,{"date":2175,"open":2176,"high":2176,"low":2163,"close":2177,"change":462,"percent_change":498,"volume":2178,"transactions":9,"vwap":2177},"2025-06-17",25.32,25.14,43400,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2171,"change":1605,"percent_change":1957,"volume":1785,"transactions":9,"vwap":2171},"2025-06-16",25.449,25.11,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2163,"change":784,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2163},"2025-06-13",25.17,25.24,24.984,-1.65,31000,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":262,"percent_change":911,"volume":2195,"transactions":9,"vwap":2194},"2025-06-12",25.31,25.44,25.42,35700,{"date":2197,"open":2158,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":897,"volume":2201,"transactions":9,"vwap":2199},"2025-06-11",25.39,25.26,0.031,24500,{"date":2203,"open":2204,"high":2205,"low":2182,"close":2206,"change":2207,"percent_change":922,"volume":2167,"transactions":9,"vwap":2206},"2025-06-10",25.205,25.23,25.229,0.089,{"date":2209,"open":2157,"high":2210,"low":2157,"close":2177,"change":72,"percent_change":1605,"volume":2211,"transactions":9,"vwap":2177},"2025-06-09",25.19,20700,{"date":2213,"open":2214,"high":2182,"low":2215,"close":2214,"change":657,"percent_change":897,"volume":2216,"transactions":9,"vwap":2214},"2025-06-06",25.07,24.95,20600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":462,"percent_change":387,"volume":2223,"transactions":9,"vwap":2222},"2025-06-05",25.169,25.195,24.96,25.040001,31600,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":541,"percent_change":1497,"volume":2228,"transactions":9,"vwap":2227},"2025-06-04",24.99,25.18,75800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":614,"percent_change":222,"volume":2234,"transactions":9,"vwap":2232},"2025-06-03",24.86,24.92,24.798,23300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":200,"percent_change":847,"volume":2240,"transactions":9,"vwap":2238},"2025-06-02",24.64,24.9,24.63,21600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":647,"percent_change":869,"volume":989,"transactions":9,"vwap":2244},"2025-05-30",24.73,24.84,24.55,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2243,"change":918,"percent_change":684,"volume":2251,"transactions":9,"vwap":2243},"2025-05-29",24.75,24.773,24.58,19900,{"date":2253,"open":2243,"high":2243,"low":2254,"close":2254,"change":2255,"percent_change":2112,"volume":2256,"transactions":9,"vwap":2254},"2025-05-28",24.51,-0.255,24700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-05-27",24.57,24.81,24.52,24.765,0.535,2.21,33000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":144,"percent_change":2036,"volume":2272,"transactions":9,"vwap":2271},"2025-05-23",24.21,24.35,24.17,24.23,10500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":200,"percent_change":189,"volume":2058,"transactions":9,"vwap":2278},"2025-05-22",24.24,24.44,24.2,24.25,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":498,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-21",24.535,24.71,24.19,-2.22,39600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":156,"volume":2293,"transactions":9,"vwap":2291},"2025-05-20",24.72,24.78,24.646,24.74,-0.06,55100,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2297,"change":1396,"percent_change":201,"volume":2298,"transactions":9,"vwap":2297},"2025-05-19",24.45,24.8,43000,{"date":2300,"open":2237,"high":2248,"low":2250,"close":2248,"change":647,"percent_change":1533,"volume":2301,"transactions":9,"vwap":2248},"2025-05-16",25600,{"date":2303,"open":2304,"high":2237,"low":2304,"close":2237,"change":1605,"percent_change":923,"volume":2305,"transactions":9,"vwap":2237},"2025-05-15",24.36,16200,{"date":2307,"open":2296,"high":2296,"low":2308,"close":2304,"change":2309,"percent_change":375,"volume":2310,"transactions":9,"vwap":2304},"2025-05-14",24.34,-0.065,23500,{"date":2312,"open":2313,"high":2314,"low":2308,"close":2315,"change":2316,"percent_change":932,"volume":800,"transactions":9,"vwap":2315},"2025-05-13",24.37,24.49,24.425,0.105,{"date":2318,"open":2277,"high":2308,"low":2270,"close":2319,"change":1973,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-12",24.32,1.71,19300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2324,"change":1363,"percent_change":1539,"volume":2327,"transactions":9,"vwap":2324},"2025-05-09",23.91,24.0030003,23.825,12000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2332,"change":1380,"percent_change":81,"volume":2333,"transactions":9,"vwap":2332},"2025-05-08",23.915,24.047001,23.72,22800,{"date":2335,"open":2336,"high":2324,"low":2337,"close":2324,"change":1092,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2324},"2025-05-07",23.87,23.75,0.59,15700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":273,"percent_change":282,"volume":2346,"transactions":9,"vwap":2345},"2025-05-06",23.67,23.84,23.65,23.77,53200,{"date":2348,"open":2336,"high":2349,"low":2337,"close":2350,"change":2292,"percent_change":161,"volume":1906,"transactions":9,"vwap":2350},"2025-05-05",24.041,23.92,{"date":2352,"open":2324,"high":2353,"low":2354,"close":2355,"change":1171,"percent_change":322,"volume":2356,"transactions":9,"vwap":2355},"2025-05-02",24.01,23.88,23.98,31900,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":1828,"percent_change":1680,"volume":961,"transactions":9,"vwap":2360},"2025-05-01",23.909,23.6,{"date":2362,"open":2363,"high":2337,"low":2363,"close":2364,"change":1828,"percent_change":1680,"volume":2365,"transactions":9,"vwap":2364},"2025-04-30",23.35,23.61,57000,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":1363,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-04-29",23.5,23.74,23.62,0.81,44500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1340,"percent_change":903,"volume":2379,"transactions":9,"vwap":2378},"2025-04-28",23.4,23.52,23.3,23.43,22500,{"date":180,"open":2381,"high":2382,"low":176,"close":2382,"change":2383,"percent_change":1539,"volume":2384,"transactions":9,"vwap":2382},23.235,23.42,0.185,24000]