[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSST":3,"homepage-market-summary":28,"stock-historical-RSST":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSST","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 U.S. Stocks & Managed Futures ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8783,0.318226,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},36.23,36.62,36.09,36.31,-0.08,-0.22,96905.506743,25.86,94554.38169409921,96.4,775,{"status":29,"indices":30,"watchlist":72,"sectors":94,"benchmarks":149},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":22,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":22,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":18,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},20.29,82547,30129704.186913,77.08,"2025-04-25",[180,183,192,202,212,222,232,242,249,258,268,278,287,296,305,316,325,333,343,353,363,373,381,391,401,410,419,429,437,447,457,468,477,485,496,505,514,520,531,538,547,556,564,573,582,590,600,610,621,630,639,650,661,670,679,689,697,706,714,723,731,742,751,757,763,768,772,780,789,793,801,810,818,827,836,841,846,853,860,869,875,883,892,901,908,915,920,927,934,940,947,955,962,968,974,978,984,991,998,1002,1008,1015,1021,1027,1034,1042,1047,1055,1060,1066,1071,1077,1083,1089,1096,1102,1108,1116,1122,1128,1133,1141,1149,1155,1163,1171,1180,1187,1193,1199,1204,1211,1220,1225,1232,1241,1248,1255,1262,1271,1278,1285,1292,1299,1305,1310,1317,1323,1330,1337,1344,1350,1358,1364,1370,1377,1382,1387,1395,1402,1406,1411,1417,1423,1429,1437,1441,1448,1454,1463,1470,1475,1482,1489,1495,1501,1508,1513,1519,1525,1533,1540,1545,1552,1555,1559,1565,1573,1579,1584,1589,1594,1599,1605,1612,1621,1625,1629,1636,1642,1649,1655,1661,1667,1673,1681,1687,1693,1699,1707,1712,1718,1725,1730,1736,1743,1749,1757,1766,1775,1783,1789,1797,1805,1811,1818,1822,1828,1834,1840,1849,1855,1861,1867,1870,1876,1881,1889,1893,1898,1904,1910,1916,1923,1929,1934,1941,1948,1956,1961,1968,1976,1983,1986,1992,1998,2004,2011,2017,2024,2031,2037,2045,2051,2058,2065,2070,2078,2085,2092,2099,2106,2113,2120,2128,2135,2141,2150,2158,2165,2170,2176,2184,2190,2199,2206,2213,2216,2222,2227,2232,2238,2244,2250,2257,2264,2270,2276,2282,2289,2297,2303,2310,2318,2323,2329,2334,2341,2346,2353,2358,2363,2371,2378,2383,2390,2394,2399,2404,2411,2414,2419,2424,2430,2436,2441,2449,2456,2462,2468,2476,2483,2491,2497,2502,2506,2510,2517,2522,2528,2533,2540,2546,2552,2557,2564,2571,2577,2580,2587,2590,2593,2599,2602,2609,2615,2622,2629,2635,2641,2647,2652,2658,2665,2670],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},731,36.2416,{"date":184,"open":19,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",36.33,36.0701,0.2,0.55,197754.580108,1202,36.1894,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",35.81,36.27,36.11,0.31,0.87,148405.122381,1118,36.0946,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",35.29,35.8,35.27,0.425,1.2,132143.662552,937,35.5853,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":43,"volume":219,"transactions":220,"vwap":221},"2026-10-01",35.7,35.72,35.07,35.375,-0.075,254034.332341,1094,35.3601,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":21,"volume":229,"transactions":230,"vwap":231},"2026-09-30",35.54,35.9,35.33,35.45,-0.03,100393.174017,906,35.7326,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":22,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",35.64,35.6599,35.42,35.48,-0.62,116546.690207,954,35.5429,{"date":243,"open":244,"high":244,"low":245,"close":214,"change":21,"percent_change":22,"volume":246,"transactions":247,"vwap":248},"2026-09-28",36.02,35.65,186867.209848,1409,35.7732,{"date":250,"open":194,"high":251,"low":252,"close":253,"change":98,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",35.97,35.71,35.78,-0.83,114800.150694,1139,35.8544,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",35.5,36.08,35.4501,0.29,0.81,217563.087841,1403,35.7273,{"date":269,"open":270,"high":205,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",35.47,35.409,35.79,0.46,1.3,120851.959562,886,35.6764,{"date":279,"open":280,"high":260,"low":281,"close":226,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",35.32,35.22,-0.045,-0.13,203381.913182,1472,35.3956,{"date":288,"open":289,"high":290,"low":289,"close":217,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",34.89,35.46,0.515,1.48,106186.860038,846,35.1811,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":298},"2026-09-18",34.75,34.86,34.58,0.195,0.56,84169.996892,596,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",34.56,34.79,34.465,34.665,0.065,0.19,132082.488148,1006,34.6556,{"date":317,"open":298,"high":298,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",34.225,34.6,-0.07,-0.2,105378.763962,811,34.5346,{"date":326,"open":307,"high":327,"low":328,"close":329,"change":69,"percent_change":187,"volume":330,"transactions":331,"vwap":332},"2026-09-15",34.7097,34.5,34.67,129226.147025,938,34.6261,{"date":334,"open":335,"high":336,"low":337,"close":319,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",34.63,34.785,34.47,-0.16,-0.46,209335.690388,1264,34.5936,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":197,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",34.65,34.85,34.57,34.76,0.9,147538.915337,1280,34.7309,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":171,"volume":360,"transactions":361,"vwap":362},"2026-09-10",34.09,34.46,34.06,34.45,0.34,128231.603998,1063,34.2997,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":142,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",34.04,34.18,33.97,34.11,-0.06,131222.475785,1330,34.088,{"date":374,"open":375,"high":376,"low":355,"close":377,"change":118,"percent_change":147,"volume":378,"transactions":379,"vwap":380},"2026-09-08",34.25,34.27,34.13,255874.065723,1402,34.189,{"date":382,"open":383,"high":384,"low":385,"close":375,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",34.26,34.28,34.155,-0.15,-0.44,105480.820109,955,34.2253,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",33.91,34.4,33.88,0.385,1.13,197334.632523,1773,34.1981,{"date":402,"open":403,"high":377,"low":404,"close":405,"change":406,"percent_change":359,"volume":407,"transactions":408,"vwap":409},"2026-09-02",33.89,33.84,34.015,0.115,226530.463038,1011,34.0154,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":118,"volume":416,"transactions":417,"vwap":418},"2026-09-01",33.73,33.95,33.9,-0.04,95589.177303,772,33.8476,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":228,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",34,34.2,33.81,33.94,-0.09,141413.60987,1008,33.9015,{"date":430,"open":357,"high":431,"low":393,"close":367,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",34.29,0.095,0.28,165659.369158,702,34.0602,{"date":438,"open":439,"high":414,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",33.55,33.54,33.875,0.445,1.33,98205.672811,572,33.7445,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",33.28,33.555,33.43,0.168,0.51,92639.084501,656,33.4668,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",33.32,33.4031,33.24,33.262,-0.128,-0.38,165905.353177,1022,33.3434,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":98,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",33.59,33.37,33.39,-0.89,186162.734645,852,33.4305,{"date":478,"open":439,"high":423,"low":479,"close":480,"change":481,"percent_change":208,"volume":482,"transactions":483,"vwap":484},"2026-08-21",33.5201,33.69,0.4,250468.141912,727,33.7091,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",33.49,33.565,33.26,33.29,-0.19,-0.57,98679.036434,796,33.4192,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":142,"percent_change":369,"volume":502,"transactions":503,"vwap":504},"2026-08-19",33.63,33.739,33.445,33.48,79852.378519,665,33.6104,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":387,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",33.79,33.799,33.5,-1.3,85034.555735,705,33.6177,{"date":515,"open":403,"high":516,"low":403,"close":424,"change":320,"percent_change":43,"volume":517,"transactions":518,"vwap":519},"2026-08-17",34.055,115228.306615,897,33.9931,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",33.8711,34.02,33.865,34.01,0.06,0.18,57710.744712,689,33.9487,{"date":532,"open":412,"high":533,"low":412,"close":413,"change":69,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",34.085,0.21,56567.899932,494,33.9192,{"date":539,"open":412,"high":540,"low":541,"close":395,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",33.905,33.7,0.17,0.5,57080.391066,563,33.7691,{"date":548,"open":395,"high":395,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",33.5901,33.71,-0.18,-0.53,135219.560744,887,33.7343,{"date":557,"open":558,"high":403,"low":559,"close":403,"change":263,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",33.74,33.6,0.86,131661.148795,844,33.8047,{"date":565,"open":566,"high":567,"low":568,"close":559,"change":312,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",33.355,33.61,33.3425,0.57,103613.148802,652,33.494,{"date":574,"open":575,"high":509,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",33.41,33.34,0.1,0.3,79118.519575,581,33.4043,{"date":583,"open":584,"high":480,"low":461,"close":585,"change":425,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",33.64,33.31,-0.27,118859.453492,692,33.3995,{"date":591,"open":592,"high":451,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",32.78,32.74,33.4,0.695,2.13,81999.311046,691,33.1781,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":406,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",32.23,32.748,32.12,32.705,0.35,136520.157645,860,32.5446,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",32.49,32.65,32.1801,32.59,0.4061,1.26,70328.642922,507,32.4446,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":69,"volume":627,"transactions":628,"vwap":629},"2026-07-30",32.32,31.855,32.1839,0.0239,54783.559574,559,32.062,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":50,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",32.89,32.112778,32.16,-2.01,97513.224315,641,32.6506,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",32.68,32.86,32.56,32.82,0.03,0.09,89177.84015,603,32.7219,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",33.09,33.225,32.67,32.79,-0.29,-0.88,61347.474058,535,32.8886,{"date":662,"open":663,"high":461,"low":664,"close":665,"change":666,"percent_change":386,"volume":667,"transactions":668,"vwap":669},"2026-07-24",32.97,32.9221,33.08,-0.05,45225.570018,463,33.0841,{"date":671,"open":461,"high":672,"low":673,"close":674,"change":113,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",33.33,32.985,33.13,-0.96,49814.756883,441,33.1521,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",33.385,33.57,33.45,0.04,0.12,122480.12184,434,33.4834,{"date":690,"open":691,"high":575,"low":691,"close":575,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",33,0.69,2.11,132488.082817,829,33.252,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":684,"percent_change":685,"volume":703,"transactions":704,"vwap":705},"2026-07-20",32.85,33.001,32.661,32.72,94741.718921,683,32.8335,{"date":707,"open":612,"high":708,"low":709,"close":641,"change":586,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",32.848,32.37,-0.82,47639.094237,504,32.6274,{"date":715,"open":716,"high":461,"low":717,"close":718,"change":719,"percent_change":164,"volume":720,"transactions":721,"vwap":722},"2026-07-16",33.11,32.8285,32.95,-0.23,100163.449331,653,33.0896,{"date":724,"open":576,"high":576,"low":725,"close":726,"change":727,"percent_change":526,"volume":728,"transactions":729,"vwap":730},"2026-07-15",32.925,33.18,0.02,85465.033019,728,33.1026,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",33.03,33.22,32.93,33.16,0.08,0.24,81573.093072,675,33.1214,{"date":743,"open":744,"high":745,"low":744,"close":665,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",32.94,33.1644,-0.035,-0.11,191634.456825,685,33.0886,{"date":752,"open":753,"high":754,"low":605,"close":754,"change":755,"percent_change":264,"volume":756,"transactions":9,"vwap":754},"2026-07-10",32.81,33.115,0.265,76300,{"date":758,"open":654,"high":699,"low":759,"close":699,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":699},"2026-07-09",32.57,0.22,0.67,224500,{"date":764,"open":765,"high":766,"low":623,"close":766,"change":142,"percent_change":369,"volume":767,"transactions":9,"vwap":766},"2026-07-08",32.48,32.63,351000,{"date":769,"open":655,"high":655,"low":770,"close":613,"change":386,"percent_change":339,"volume":771,"transactions":9,"vwap":613},"2026-07-07",32.391,152500,{"date":773,"open":592,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",32.919,32.641,32.8,0.575,1.78,109200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",32.24,32.525,31.85,32.225,-0.405,-1.24,129600,{"date":790,"open":641,"high":655,"low":791,"close":766,"change":369,"percent_change":551,"volume":792,"transactions":9,"vwap":766},"2026-07-01",32.42,74000,{"date":794,"open":795,"high":655,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",32.4,32.3,32.69,0.65,2.03,67700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",31.83,32.088001,31.515,32.040001,0.427,1.35,350200,{"date":811,"open":812,"high":784,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",31.27,31.22,31.613,-0.327,-1.02,58100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",32.15,32.186,31.59,31.94,0.204,0.64,104100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",31.9,32.175,31.58,31.736,-0.384,-1.2,68600,{"date":837,"open":829,"high":709,"low":838,"close":604,"change":254,"percent_change":839,"volume":840,"transactions":9,"vwap":604},"2026-06-23",31.88,-2.52,41100,{"date":842,"open":843,"high":844,"low":655,"close":718,"change":746,"percent_change":747,"volume":845,"transactions":9,"vwap":718},"2026-06-22",33.12,33.23,149000,{"date":847,"open":848,"high":849,"low":759,"close":673,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":673},"2026-06-18",32.92,33.02,0.595,1.84,95200,{"date":854,"open":654,"high":642,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",32.33,32.39,-0.36,-1.1,72700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",33.060001,33.099998,32.695,32.75,-0.47,-1.41,83200,{"date":870,"open":871,"high":461,"low":871,"close":734,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":734},"2026-06-15",32.71,0.75,2.31,110800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":359,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-12",32.44,32.54,32.099998,32.47,1.06,79000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",31.76,32.25,31.47,32.13,0.71,2.26,63400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",31.84,32.244,31.4,31.42,-0.746,-2.32,76400,{"date":902,"open":632,"high":863,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",31.1,32.166,-0.464,-1.42,77300,{"date":909,"open":910,"high":461,"low":911,"close":766,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":766},"2026-06-08",32.83,32.583,0.38,1.18,132700,{"date":916,"open":413,"high":413,"low":879,"close":886,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":886},"2026-06-05",-2.265,-6.56,188000,{"date":921,"open":922,"high":300,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",33.92,34.515,0.085,0.25,113000,{"date":928,"open":308,"high":308,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",34.42,34.43,-0.33,-0.95,202100,{"date":935,"open":383,"high":936,"low":383,"close":348,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":348},"2026-06-02",34.78,0.383,1.11,122600,{"date":941,"open":942,"high":300,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",33.98,34.377,0.482,1.42,105200,{"date":948,"open":949,"high":950,"low":558,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",33.835,34.049999,33.895,0.088,0.26,64800,{"date":956,"open":957,"high":441,"low":958,"close":959,"change":960,"percent_change":560,"volume":961,"transactions":9,"vwap":959},"2026-05-28",33.44,33.35,33.807,0.287,73100,{"date":963,"open":559,"high":559,"low":576,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-27",33.52,-0.31,-0.92,376600,{"date":969,"open":395,"high":523,"low":970,"close":971,"change":527,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-26",33.692,33.83,0.53,99600,{"date":975,"open":567,"high":414,"low":559,"close":976,"change":542,"percent_change":453,"volume":977,"transactions":9,"vwap":976},"2026-05-22",33.65,41300,{"date":979,"open":980,"high":981,"low":982,"close":501,"change":577,"percent_change":578,"volume":983,"transactions":9,"vwap":501},"2026-05-21",33.295,33.53,33.265,65500,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":692,"volume":990,"transactions":9,"vwap":987},"2026-05-20",33.19,33.38,33.047001,0.23,148400,{"date":992,"open":993,"high":594,"low":994,"close":995,"change":931,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-19",33.2,32.9,33.15,-0.99,60400,{"date":999,"open":471,"high":1000,"low":716,"close":501,"change":737,"percent_change":738,"volume":1001,"transactions":9,"vwap":501},"2026-05-18",33.528,86700,{"date":1003,"open":981,"high":541,"low":1004,"close":594,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":594},"2026-05-15",33.205,-0.63,-1.85,71600,{"date":1009,"open":550,"high":1010,"low":1011,"close":1012,"change":534,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",34.060001,33.682,34.029999,0.62,87400,{"date":1016,"open":584,"high":1017,"low":1018,"close":1019,"change":738,"percent_change":889,"volume":1020,"transactions":9,"vwap":1019},"2026-05-13",33.885,33.359,33.82,56300,{"date":1022,"open":490,"high":567,"low":1023,"close":1024,"change":527,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-12",33.0099983,33.58,0.54,103700,{"date":1028,"open":1029,"high":1030,"low":1029,"close":594,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":594},"2026-05-11",33.040001,33.46,0.361,1.09,89900,{"date":1035,"open":702,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",33.049999,32.7,33.039001,0.529,1.63,59100,{"date":1043,"open":615,"high":613,"low":791,"close":1044,"change":283,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-07",32.51,-0.4,211300,{"date":1048,"open":709,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-06",32.689,32.35,32.64,0.48,1.49,531700,{"date":1056,"open":1057,"high":796,"low":1058,"close":634,"change":760,"percent_change":692,"volume":1059,"transactions":9,"vwap":634},"2026-05-05",32.11,32.029999,55800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":823,"change":645,"percent_change":646,"volume":1065,"transactions":9,"vwap":823},"2026-05-04",31.96,32.060001,31.77,61100,{"date":1067,"open":838,"high":1068,"low":838,"close":1069,"change":526,"percent_change":312,"volume":1070,"transactions":9,"vwap":1069},"2026-05-01",32.125,31.91,56800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":784,"change":542,"percent_change":1025,"volume":1076,"transactions":9,"vwap":784},"2026-04-30",31.57,31.918,31.35,57600,{"date":1078,"open":1079,"high":1080,"low":897,"close":1080,"change":1081,"percent_change":606,"volume":1082,"transactions":9,"vwap":1080},"2026-04-29",31.565,31.68,0.11,37400,{"date":1084,"open":1085,"high":822,"low":1086,"close":1073,"change":1087,"percent_change":387,"volume":1088,"transactions":9,"vwap":1073},"2026-04-28",31.54,31.33,-0.14,74200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":737,"percent_change":925,"volume":1095,"transactions":9,"vwap":1094},"2026-04-27",31.63,31.74,31.51,31.71,78500,{"date":1097,"open":1098,"high":1091,"low":1099,"close":1091,"change":925,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1091},"2026-04-24",31.48,31.312,0.8,57900,{"date":1103,"open":896,"high":1104,"low":1105,"close":1106,"change":386,"percent_change":103,"volume":1107,"transactions":9,"vwap":1106},"2026-04-23",31.55,31.09,31.38,69300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":543,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-22",31.32,31.56,31.25,31.53,1.61,58900,{"date":1117,"open":1110,"high":1106,"low":1118,"close":1119,"change":719,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-21",30.91,31.030001,-0.74,62500,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":228,"volume":1127,"transactions":9,"vwap":1125},"2026-04-20",31.07,31.26,-0.01,55900,{"date":1129,"open":1130,"high":1110,"low":1131,"close":812,"change":925,"percent_change":264,"volume":1132,"transactions":9,"vwap":812},"2026-04-17",31.049999,30.972,57300,{"date":1134,"open":1135,"high":1124,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-16",31.01,30.84,31.02,0.16,0.52,116200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":578,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",30.64,30.865,30.574,30.86,0.98,52400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":359,"percent_change":397,"volume":1154,"transactions":9,"vwap":1152},"2026-04-14",30.31,30.56,30.265,107400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":481,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-13",29.77,30.229,29.75,30.22,1.34,29300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":551,"volume":1170,"transactions":9,"vwap":1168},"2026-04-10",29.95,29.97,29.73,29.82,-0.055,33300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",29.65,29.91,29.56,29.875,0.375,1.27,38200,{"date":1181,"open":1175,"high":1182,"low":1183,"close":1184,"change":188,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-08",29.6,29.32,29.5,1.9,140300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":415,"percent_change":1087,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",28.8,28.95,28.64,43000,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":312,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-06",28.755,28.99,0.66,201200,{"date":1200,"open":1201,"high":1189,"low":1201,"close":1189,"change":760,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1189},"2026-04-02",28.25,0.77,55600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":578,"percent_change":881,"volume":1210,"transactions":9,"vwap":1209},"2026-04-01",28.52,28.73,28.425,28.58,141800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",27.76,28.34,27.75,28.28,0.83,3.02,113700,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":719,"percent_change":254,"volume":1121,"transactions":9,"vwap":1224},"2026-03-30",27.89,27.375,27.45,{"date":1226,"open":1222,"high":1227,"low":1228,"close":1229,"change":464,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-27",27.98,27.6,27.68,-1.35,74500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-26",28.26,28.48,28.01,28.059999,-0.42,-1.47,266400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1235,"change":1246,"percent_change":972,"volume":1247,"transactions":9,"vwap":1235},"2026-03-25",28.55,28.634,28.38,0.15,48500,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":527,"volume":1254,"transactions":9,"vwap":1252},"2026-03-24",28.09,28.47,28.33,0.05,50200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1216,"change":1260,"percent_change":188,"volume":1261,"transactions":9,"vwap":1216},"2026-03-23",28.37,28.7,28.244,0.155,86100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",28.59,28.66,27.99,28.125,-0.515,-1.8,46000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1191,"change":965,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1191},"2026-03-19",28.53,28.81,28.35,-1.07,88400,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1190,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1190},"2026-03-18",29.63,28.94,-0.52,-1.76,92800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":187,"percent_change":1291,"volume":756,"transactions":9,"vwap":1290},"2026-03-17",29.59,29.69,29.45,29.47,0.68,{"date":1293,"open":1294,"high":1289,"low":1295,"close":1296,"change":1052,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-16",29.29,29.23,29.27,1.67,66800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":387,"percent_change":133,"volume":1304,"transactions":9,"vwap":1303},"2026-03-13",29.34,29.46,28.79,57200,{"date":1306,"open":1307,"high":1175,"low":1295,"close":1295,"change":123,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1295},"2026-03-12",29.49,-1.95,51600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1253,"percent_change":542,"volume":1316,"transactions":9,"vwap":1315},"2026-03-11",29.78,29.85,29.575,29.81,86000,{"date":1318,"open":1167,"high":1319,"low":1182,"close":1320,"change":1081,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-10",30.049999,29.76,0.37,40400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1173,"change":953,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1173},"2026-03-09",29,29.67,28.82,0.88,63600,{"date":1331,"open":1175,"high":1287,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-06",29.01,29.39,-0.34,-1.14,53000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1167,"change":1282,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1167},"2026-03-05",29.94,30.0090008,29.35,-1.72,53800,{"date":1345,"open":1313,"high":1346,"low":1159,"close":1347,"change":692,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-04",30.3,30.25,2.33,38000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1175,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1175},"2026-03-03",29.2,29.779,28.75,-1.04,-3.4,105300,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":931,"volume":1254,"transactions":9,"vwap":1362},"2026-03-02",30,30.7,30.6,-0.1,{"date":1365,"open":1366,"high":1361,"low":1367,"close":1361,"change":684,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1361},"2026-02-27",30.53,30.425,0.13,77600,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":22,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-26",30.88,30.091999,30.66,-0.71,54000,{"date":1378,"open":1379,"high":1111,"low":1379,"close":1372,"change":188,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1372},"2026-02-25",30.52,1.81,34800,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":578,"percent_change":171,"volume":840,"transactions":9,"vwap":1386},"2026-02-24",29.99,30.39,30.33,{"date":1388,"open":1389,"high":1390,"low":1315,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-23",30.38,30.533,30.030001,-0.37,-1.22,62300,{"date":1396,"open":1339,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1397},"2026-02-20",30.4,29.84,0.43,1.43,68300,{"date":1403,"open":1404,"high":1405,"low":1288,"close":1166,"change":645,"percent_change":577,"volume":1261,"transactions":9,"vwap":1166},"2026-02-19",29.89,30.185,{"date":1407,"open":1404,"high":812,"low":1408,"close":1339,"change":760,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1339},"2026-02-18",29.815,0.74,341900,{"date":1412,"open":1307,"high":1413,"low":1414,"close":1415,"change":1253,"percent_change":542,"volume":1416,"transactions":9,"vwap":1415},"2026-02-17",29.841,29.13,29.72,73000,{"date":1418,"open":1419,"high":1165,"low":1420,"close":1326,"change":1368,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1326},"2026-02-13",29.51,29.38,0.44,93100,{"date":1424,"open":1425,"high":1425,"low":1302,"close":1426,"change":710,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-12",30.58,29.54,-2.7,81000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1081,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-11",30.49,30.648,30.16,30.36,0.36,105000,{"date":1438,"open":1439,"high":1379,"low":1347,"close":1347,"change":159,"percent_change":710,"volume":1440,"transactions":9,"vwap":1347},"2026-02-10",30.47,89300,{"date":1442,"open":1443,"high":1425,"low":1444,"close":1445,"change":972,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-09",30.040001,29.9,30.5,1.77,57100,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1166,"change":208,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1166},"2026-02-06",29.12,30.099001,4.17,56500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-05",29.08,29.305,28.673,28.77,-0.94,-3.16,91600,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":551,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-04",30.28,29.41,29.71,-0.6,107500,{"date":1471,"open":1472,"high":652,"low":1473,"close":1404,"change":645,"percent_change":577,"volume":1474,"transactions":9,"vwap":1404},"2026-02-03",30.08,29.43,55000,{"date":1476,"open":1477,"high":1478,"low":1290,"close":1479,"change":925,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",29.55,29.983,29.86,0.84,116800,{"date":1483,"open":1397,"high":1484,"low":1325,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-30",30.51,29.61,-1.48,-4.76,121700,{"date":1490,"open":1113,"high":1491,"low":1492,"close":1105,"change":1493,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1105},"2026-01-29",31.69,29.62,0,109000,{"date":1496,"open":1497,"high":1105,"low":1498,"close":1105,"change":578,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1105},"2026-01-28",30.9,30.71,0.97,69700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":292,"volume":1507,"transactions":9,"vwap":1504},"2026-01-27",30.48,30.79,30.412,0.45,72400,{"date":1509,"open":1433,"high":1152,"low":1433,"close":1510,"change":989,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-26",30.34,0.76,179400,{"date":1514,"open":1360,"high":1515,"low":1174,"close":1516,"change":737,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-23",30.23,30.11,0.27,81200,{"date":1520,"open":1521,"high":1522,"low":1467,"close":1391,"change":1506,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1391},"2026-01-22",29.74,30.14,1.52,33200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":889,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-21",29.049999,30.225,28.951,29.58,2.46,91500,{"date":1534,"open":1477,"high":1477,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-20",28.76,28.87,-1.05,-3.51,212800,{"date":1541,"open":1542,"high":1542,"low":1182,"close":1543,"change":425,"percent_change":98,"volume":1544,"transactions":9,"vwap":1543},"2026-01-16",30.07,29.92,39400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":320,"percent_change":719,"volume":1551,"transactions":9,"vwap":1550},"2026-01-15",30.09,30.32,29.945,30.01,70800,{"date":1553,"open":1391,"high":1472,"low":1182,"close":1472,"change":1493,"percent_change":1493,"volume":1554,"transactions":9,"vwap":1472},"2026-01-14",100400,{"date":1556,"open":1465,"high":1465,"low":1557,"close":1472,"change":415,"percent_change":283,"volume":1558,"transactions":9,"vwap":1472},"2026-01-13",29.895,98300,{"date":1560,"open":1320,"high":1561,"low":1320,"close":1562,"change":1563,"percent_change":938,"volume":1564,"transactions":9,"vwap":1562},"2026-01-12",30.17,30.12,0.33,93500,{"date":1566,"open":1307,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-09",29.855,29.3,29.79,0.59,2.02,125200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1352,"change":369,"percent_change":43,"volume":1578,"transactions":9,"vwap":1352},"2026-01-08",29.02,29.22,28.9,153500,{"date":1580,"open":1280,"high":1280,"low":1581,"close":1582,"change":1392,"percent_change":1583,"volume":1422,"transactions":9,"vwap":1582},"2026-01-07",29.18,29.26,-1.25,{"date":1585,"open":1295,"high":1173,"low":1295,"close":1280,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1280},"2026-01-06",0.41,1.4,149500,{"date":1590,"open":1303,"high":1591,"low":1303,"close":1576,"change":798,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1576},"2026-01-05",29.28,2.28,84500,{"date":1595,"open":1209,"high":1303,"low":1596,"close":1597,"change":760,"percent_change":1598,"volume":859,"transactions":9,"vwap":1597},"2026-01-02",28.2,28.57,0.78,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1275,"change":552,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1275},"2025-12-31",28.71,28.3,-1.84,72000,{"date":1606,"open":1327,"high":1607,"low":1608,"close":1609,"change":534,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-30",29.030001,28.805,28.88,0.73,50900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-29",29.11,29.16,28.475,28.67,-0.98,-3.31,45800,{"date":1622,"open":1302,"high":1173,"low":1466,"close":1173,"change":606,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1173},"2025-12-26",1.19,41800,{"date":1626,"open":1352,"high":1301,"low":1627,"close":1568,"change":1253,"percent_change":542,"volume":1628,"transactions":9,"vwap":1568},"2025-12-24",29.125,29700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":938,"volume":1635,"transactions":9,"vwap":1632},"2025-12-23",28.89,29.25,28.83,0.32,60100,{"date":1637,"open":1638,"high":1190,"low":1639,"close":1640,"change":912,"percent_change":443,"volume":1641,"transactions":9,"vwap":1640},"2025-12-22",28.84,28.63,28.93,83400,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1243,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1243},"2025-12-19",28.07,28.621,0.61,2.18,27100,{"date":1650,"open":1651,"high":1216,"low":1652,"close":1653,"change":606,"percent_change":1178,"volume":1654,"transactions":9,"vwap":1653},"2025-12-18",27.97,27.74,27.94,125500,{"date":1656,"open":1227,"high":1657,"low":1658,"close":1659,"change":719,"percent_change":254,"volume":1660,"transactions":9,"vwap":1659},"2025-12-17",28.103,27.54,27.59,24200,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":586,"percent_change":675,"volume":1666,"transactions":9,"vwap":1665},"2025-12-16",28.040001,27.53,27.82,45400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1250,"change":542,"percent_change":1646,"volume":1672,"transactions":9,"vwap":1250},"2025-12-15",28.27,28.271,27.95,33400,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-12",28.69,27.762,27.92,-0.78,-2.72,33800,{"date":1682,"open":1683,"high":1258,"low":1684,"close":1258,"change":1586,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1258},"2025-12-11",28.32,28.109,1.45,38900,{"date":1688,"open":1677,"high":1689,"low":1690,"close":1691,"change":187,"percent_change":889,"volume":1692,"transactions":9,"vwap":1691},"2025-12-10",28.5,27.917,28.29,57000,{"date":1694,"open":1237,"high":1695,"low":1696,"close":1250,"change":760,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1250},"2025-12-09",28.22,27.975,0.79,19800,{"date":1700,"open":1644,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-08",28.141,27.781,27.87,-0.39,-1.38,27400,{"date":1708,"open":1709,"high":1710,"low":1237,"close":1234,"change":1368,"percent_change":273,"volume":1711,"transactions":9,"vwap":1234},"2025-12-05",28.24,28.399,38800,{"date":1713,"open":1236,"high":1714,"low":1715,"close":1716,"change":645,"percent_change":1081,"volume":1717,"transactions":9,"vwap":1716},"2025-12-04",28.17,27.891,28.13,69000,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":433,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-03",27.8,28.15,28.1,1.01,56200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1665,"change":577,"percent_change":1435,"volume":1082,"transactions":9,"vwap":1665},"2025-12-02",27.81,28.02,27.752,{"date":1731,"open":1732,"high":1596,"low":1733,"close":1734,"change":719,"percent_change":710,"volume":1735,"transactions":9,"vwap":1734},"2025-12-01",27.84,27.69,27.72,22600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1671,"change":1741,"percent_change":606,"volume":1742,"transactions":9,"vwap":1671},"2025-11-28",27.896,29.014999,27.625,0.097,21800,{"date":1744,"open":1733,"high":1653,"low":1745,"close":1746,"change":1747,"percent_change":1400,"volume":1748,"transactions":9,"vwap":1746},"2025-11-26",27.55,27.853,0.393,24900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":945,"volume":1756,"transactions":9,"vwap":1754},"2025-11-25",26.92,27.49,26.76,27.46,0.384,46800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-24",26.7,27.09,26.59,27.076,0.656,2.48,59900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-21",26.07,26.8,25.99,26.42,0.42,1.62,30500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-20",27.38,27.52,26,-0.7,-2.62,24400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1759,"change":142,"percent_change":320,"volume":1788,"transactions":9,"vwap":1759},"2025-11-19",26.57,27.069,25.88,29000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":719,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-18",26.655,26.9,26.23,26.72,-0.85,84100,{"date":1798,"open":1799,"high":1778,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-17",27.34,26.61,26.95,-0.5,-1.82,66900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1224,"change":228,"percent_change":747,"volume":1810,"transactions":9,"vwap":1224},"2025-11-14",26.975,27.7,26.83,49000,{"date":1812,"open":1691,"high":1691,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-13",27.463,27.48,-1.06,-3.71,51400,{"date":1819,"open":1689,"high":1597,"low":1275,"close":1820,"change":69,"percent_change":925,"volume":1821,"transactions":9,"vwap":1820},"2025-11-12",28.54,39200,{"date":1823,"open":1237,"high":1824,"low":1825,"close":1251,"change":1563,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1251},"2025-11-11",28.68,28,1.17,40700,{"date":1829,"open":1830,"high":1831,"low":1229,"close":1832,"change":560,"percent_change":1833,"volume":997,"transactions":9,"vwap":1832},"2025-11-10",27.78,28.21,28.14,3.15,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":727,"percent_change":69,"volume":1604,"transactions":9,"vwap":1839},"2025-11-07",27,27.36,26.6,27.28,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-06",27.61,27.71,27.11,27.26,-0.485,-1.75,84900,{"date":1850,"open":1659,"high":1851,"low":1778,"close":1852,"change":1853,"percent_change":761,"volume":1854,"transactions":9,"vwap":1852},"2025-11-05",28.316,27.745,0.185,68700,{"date":1856,"open":1830,"high":1665,"low":1837,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-04",27.56,-0.59,-2.1,71900,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1721,"change":989,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1721},"2025-11-03",28.319,27.861,0.82,191900,{"date":1868,"open":1237,"high":1234,"low":1869,"close":1677,"change":386,"percent_change":552,"volume":1416,"transactions":9,"vwap":1677},"2025-10-31",27.85,{"date":1871,"open":1872,"high":1683,"low":1873,"close":1644,"change":113,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1644},"2025-10-30",28.19,28.0060005,-1.13,61800,{"date":1877,"open":1878,"high":1824,"low":1716,"close":1879,"change":645,"percent_change":1081,"volume":1880,"transactions":9,"vwap":1879},"2025-10-29",28.46,28.39,107300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":684,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-28",28.43,28.509,28.252,28.36,0.14,80300,{"date":1890,"open":1227,"high":1245,"low":1227,"close":1683,"change":1891,"percent_change":1587,"volume":1892,"transactions":9,"vwap":1683},"2025-10-27",0.39,86500,{"date":1894,"open":1227,"high":1728,"low":1665,"close":1895,"change":359,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-24",27.93,1.23,24000,{"date":1899,"open":1900,"high":1843,"low":1901,"close":1659,"change":1772,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1659},"2025-10-23",27.425,27.41,1.55,36900,{"date":1905,"open":1906,"high":1901,"low":1907,"close":1908,"change":1087,"percent_change":1909,"volume":1660,"transactions":9,"vwap":1908},"2025-10-22",27.32,26.877,27.17,-0.51,{"date":1911,"open":1228,"high":1228,"low":1912,"close":1913,"change":1282,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-21",27.27,27.31,-1.87,73600,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1511,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-20",27.51,27.897,27.83,2.81,26900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1925,"change":415,"percent_change":386,"volume":1928,"transactions":9,"vwap":1925},"2025-10-17",27.07,27.175,26.78,170500,{"date":1930,"open":1799,"high":1931,"low":1932,"close":1844,"change":338,"percent_change":1858,"volume":1933,"transactions":9,"vwap":1844},"2025-10-16",27.66,26.89,92100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1912,"change":542,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1912},"2025-10-15",27.39,27.62,26.84,0.63,30200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1368,"percent_change":1052,"volume":1947,"transactions":9,"vwap":1946},"2025-10-14",26.48,27.235,26.35,27.1,32100,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-13",26.41,27.14,26.97,1.1,4.25,30900,{"date":1957,"open":1839,"high":1777,"low":24,"close":1958,"change":867,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-10",25.87,-5.17,21200,{"date":1962,"open":1652,"high":1963,"low":1964,"close":1839,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1839},"2025-10-09",27.88,27.08,-0.399,-1.44,36400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1203,"transactions":9,"vwap":1973},"2025-10-08",27.44,27.729,27.371,27.679,0.539,1.99,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1951,"change":113,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1951},"2025-10-07",27.415,27.434,26.99,-1.17,37900,{"date":1984,"open":1936,"high":1754,"low":1908,"close":1754,"change":1421,"percent_change":1040,"volume":1985,"transactions":9,"vwap":1754},"2025-10-06",34300,{"date":1987,"open":1988,"high":1912,"low":1988,"close":1989,"change":1563,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-03",26.85,27.02,1.24,27500,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":386,"percent_change":1997,"volume":1524,"transactions":9,"vwap":1996},"2025-10-02",27.01,26.362,26.69,-0.56,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1938,"change":912,"percent_change":2003,"volume":1742,"transactions":9,"vwap":1938},"2025-10-01",26.55,26.96,26.37,1.44,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":69,"percent_change":1517,"volume":2010,"transactions":9,"vwap":2009},"2025-09-30",26.12,26.559,26.11,26.46,61600,{"date":2012,"open":2013,"high":1800,"low":2014,"close":2015,"change":1887,"percent_change":972,"volume":2016,"transactions":9,"vwap":2015},"2025-09-29",26.425,26.26,26.39,18500,{"date":2018,"open":24,"high":2019,"low":24,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-09-26",26.29,26.25,0.451,1.75,24700,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":147,"volume":2030,"transactions":9,"vwap":2028},"2025-09-25",25.411,25.85,25.799,-0.091,22700,{"date":2032,"open":2033,"high":1793,"low":24,"close":2034,"change":491,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-24",26.13,25.89,-0.73,25700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":43,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-23",26.43,26.525,26.059999,26.08,-0.8,79600,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2019,"change":1435,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2019},"2025-09-22",25.866,26.368,1.39,15900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":760,"percent_change":560,"volume":2057,"transactions":9,"vwap":2056},"2025-09-19",25.75,25.98,25.56,25.93,29900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1517,"percent_change":881,"volume":2064,"transactions":9,"vwap":2063},"2025-09-18",25.595,26.506,25.59,25.71,22800,{"date":2066,"open":2062,"high":2067,"low":2068,"close":2069,"change":98,"percent_change":1981,"volume":840,"transactions":9,"vwap":2069},"2025-09-17",25.79,25.018,25.44,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":685,"volume":2077,"transactions":9,"vwap":2075},"2025-09-16",25.8,25.91,25.571,25.74,0.032,31700,{"date":2079,"open":2080,"high":2081,"low":2069,"close":2082,"change":2083,"percent_change":1032,"volume":2084,"transactions":9,"vwap":2082},"2025-09-15",25.62,25.748,25.708,0.278,37100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":432,"percent_change":1321,"volume":2091,"transactions":9,"vwap":2090},"2025-09-12",25.41,25.45,25.315,25.43,67800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1297,"volume":1817,"transactions":9,"vwap":2097},"2025-09-11",25.11,25.444,25.084999,25.335,0.415,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":577,"percent_change":481,"volume":2105,"transactions":9,"vwap":2104},"2025-09-10",25,25.15,24.83,24.92,54700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":69,"percent_change":433,"volume":2112,"transactions":9,"vwap":2111},"2025-09-09",24.815,24.97,24.698,24.82,33600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":738,"percent_change":1147,"volume":2119,"transactions":9,"vwap":2118},"2025-09-08",24.67,24.93,24.6,24.75,27200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":103,"volume":2127,"transactions":9,"vwap":2125},"2025-09-05",24.94,24.95,24.35,24.51,-0.118,35300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":2133,"percent_change":913,"volume":2134,"transactions":9,"vwap":2131},"2025-09-04",24.42,24.628,24.34,0.288,27700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2132,"change":312,"percent_change":1697,"volume":2140,"transactions":9,"vwap":2132},"2025-09-03",24.265,24.41,24.09,54800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-02",24.049999,24.245,23.713,24.15,-0.099,-0.41,41900,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-29",24.45,24.18,24.249,-0.271,-1.11,28900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1887,"percent_change":569,"volume":2164,"transactions":9,"vwap":2163},"2025-08-28",24.44,24.551,24.261,24.52,23900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":1368,"percent_change":1025,"volume":1698,"transactions":9,"vwap":2168},"2025-08-27",24.24,24.38,24.08,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":142,"percent_change":21,"volume":1967,"transactions":9,"vwap":2175},"2025-08-26",24.12,24.26,24.079,24.25,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":118,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-25",24.301,24.449,24.175,24.27,-0.49,27900,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":84,"volume":2016,"transactions":9,"vwap":2188},"2025-08-22",24.094999,24.54,24.39,0.72,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-21",23.72,23.9,23.61,23.67,-0.26,-1.09,35200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1126,"percent_change":415,"volume":2205,"transactions":9,"vwap":2204},"2025-08-20",23.85,23.955,23.598,23.93,13700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":118,"percent_change":1802,"volume":2212,"transactions":9,"vwap":2211},"2025-08-19",24.115,24.215,23.755,23.94,22900,{"date":2214,"open":2139,"high":2167,"low":2143,"close":2215,"change":491,"percent_change":1678,"volume":1660,"transactions":9,"vwap":2215},"2025-08-18",24.059999,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2175,"change":526,"percent_change":925,"volume":2221,"transactions":9,"vwap":2175},"2025-08-15",24.255,24.28,24.11,18300,{"date":2223,"open":2220,"high":2224,"low":2220,"close":2225,"change":2226,"percent_change":684,"volume":2077,"transactions":9,"vwap":2225},"2025-08-14",24.31,24.19,0.01,{"date":2228,"open":2181,"high":2229,"low":2230,"close":2153,"change":1246,"percent_change":1013,"volume":2231,"transactions":9,"vwap":2153},"2025-08-13",24.32,24.091,29500,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":543,"percent_change":2237,"volume":2127,"transactions":9,"vwap":2236},"2025-08-12",23.65,24.14,24.030001,2.12,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":586,"percent_change":1874,"volume":2243,"transactions":9,"vwap":2242},"2025-08-11",23.66,23.719,23.53,17000,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":1506,"percent_change":2249,"volume":2119,"transactions":9,"vwap":2248},"2025-08-08",23.5,23.87,23.8,1.93,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":645,"percent_change":1368,"volume":2256,"transactions":9,"vwap":2255},"2025-08-07",23.59,23.75,23.2,23.35,35500,{"date":2258,"open":2254,"high":2259,"low":2260,"close":2261,"change":925,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-06",23.45,23.12,23.32,1.08,32200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":684,"percent_change":542,"volume":2112,"transactions":9,"vwap":2269},"2025-08-05",23.17,23.37,22.94,23.07,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":825,"percent_change":2275,"volume":1628,"transactions":9,"vwap":2274},"2025-08-04",22.96,23.13,23.030001,2.86,{"date":2277,"open":2269,"high":2246,"low":2278,"close":2279,"change":932,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-01",22.31,22.39,-4.07,183000,{"date":2283,"open":2284,"high":2195,"low":2285,"close":2286,"change":415,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-31",23.3,23.1,23.34,-0.17,22500,{"date":2290,"open":2291,"high":2146,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-30",24,23.24,23.38,-0.86,-3.55,66200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2167,"change":69,"percent_change":263,"volume":2302,"transactions":9,"vwap":2167},"2025-07-29",24.3,24.332,24.040001,39500,{"date":2304,"open":2132,"high":2305,"low":2139,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-28",24.379,24.17,-0.473,-1.92,19300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1368,"volume":2317,"transactions":9,"vwap":2315},"2025-07-25",24.56,24.699,24.47,24.643,0.033,18400,{"date":2319,"open":2320,"high":2103,"low":2321,"close":2321,"change":415,"percent_change":338,"volume":2322,"transactions":9,"vwap":2321},"2025-07-24",24.62,24.61,54600,{"date":2324,"open":2312,"high":2325,"low":2173,"close":2326,"change":2327,"percent_change":945,"volume":2328,"transactions":9,"vwap":2326},"2025-07-23",24.76,24.65,0.344,37600,{"date":2330,"open":2220,"high":2229,"low":2331,"close":2332,"change":2333,"percent_change":872,"volume":1672,"transactions":9,"vwap":2332},"2025-07-22",23.92,24.306,0.181,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":560,"volume":1991,"transactions":9,"vwap":2339},"2025-07-21",24.13,24.36,24.07,24.125,0.205,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2331,"change":369,"percent_change":159,"volume":1774,"transactions":9,"vwap":2331},"2025-07-18",24.1,24.156,23.83,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":197,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-17",23.6,24.038,23.98,1.31,57800,{"date":2354,"open":2355,"high":2356,"low":2284,"close":2195,"change":953,"percent_change":938,"volume":2357,"transactions":9,"vwap":2195},"2025-07-16",23.43,23.737,64100,{"date":2359,"open":2331,"high":2331,"low":2360,"close":2360,"change":2361,"percent_change":1603,"volume":2362,"transactions":9,"vwap":2360},"2025-07-15",23.41,-0.438,190700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2196,"volume":2370,"transactions":9,"vwap":2368},"2025-07-14",23.76,23.99,23.73,23.848,-0.062,106400,{"date":2372,"open":2373,"high":2338,"low":2374,"close":2375,"change":551,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-11",23.865,23.79,23.91,-0.75,25400,{"date":2379,"open":2380,"high":2153,"low":2381,"close":2139,"change":1368,"percent_change":1025,"volume":2382,"transactions":9,"vwap":2139},"2025-07-10",23.95,23.81,61000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":606,"percent_change":292,"volume":2389,"transactions":9,"vwap":2388},"2025-07-09",23.905,23.97,23.673,23.96,19700,{"date":2391,"open":2284,"high":2392,"low":2393,"close":2194,"change":197,"percent_change":443,"volume":2256,"transactions":9,"vwap":2194},"2025-07-08",23.729,23.231,{"date":2395,"open":2396,"high":2397,"low":2285,"close":2284,"change":387,"percent_change":1006,"volume":2398,"transactions":9,"vwap":2284},"2025-07-07",23.49,23.565,41600,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":542,"percent_change":2189,"volume":1897,"transactions":9,"vwap":2403},"2025-07-03",23.57,23.84,23.74,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2401,"change":925,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2401},"2025-07-02",23.31,23.703,23.302,1.07,24800,{"date":2412,"open":2255,"high":2246,"low":2406,"close":2261,"change":1493,"percent_change":1493,"volume":2413,"transactions":9,"vwap":2261},"2025-07-01",34000,{"date":2415,"open":2416,"high":2417,"low":2254,"close":2261,"change":312,"percent_change":1865,"volume":2418,"transactions":9,"vwap":2261},"2025-06-30",23.21,23.491,75000,{"date":2420,"open":2421,"high":2286,"low":2422,"close":2273,"change":577,"percent_change":1399,"volume":2423,"transactions":9,"vwap":2273},"2025-06-27",23.139,22.97,46300,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2274,"change":70,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2274},"2025-06-26",22.8,23.15,2.08,59500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1253,"percent_change":760,"volume":2322,"transactions":9,"vwap":2435},"2025-06-25",22.51,22.73,22.44,22.56,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2432,"change":1435,"percent_change":1040,"volume":2440,"transactions":9,"vwap":2432},"2025-06-24",22.28,22.645,31000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":989,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-06-23",21.94,22.35,21.84,22.15,1.05,34400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":966,"volume":2455,"transactions":9,"vwap":2453},"2025-06-20",22.19,22.27,21.92,-0.203,56700,{"date":2457,"open":2458,"high":2279,"low":2459,"close":2460,"change":2461,"percent_change":312,"volume":1666,"transactions":9,"vwap":2460},"2025-06-18",22.283,22.08,22.123,0.043,{"date":2463,"open":2464,"high":2465,"low":2459,"close":2459,"change":2466,"percent_change":2467,"volume":1774,"transactions":9,"vwap":2459},"2025-06-17",22.34,22.49,-0.372,-1.66,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-06-16",22.4,22.667,22.452,0.292,1.32,114300,{"date":2477,"open":2478,"high":2465,"low":2479,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-06-13",22.21,22.16,-0.43,-1.9,53700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":534,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-12",22.5,22.66,22.48,22.59,0.94,1014600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":369,"percent_change":586,"volume":1711,"transactions":9,"vwap":2496},"2025-06-11",22.47,22.65,22.36,22.38,{"date":2498,"open":2470,"high":2499,"low":2500,"close":2434,"change":526,"percent_change":1517,"volume":2501,"transactions":9,"vwap":2434},"2025-06-10",22.504,22.327,187000,{"date":2503,"open":2278,"high":2504,"low":2278,"close":2496,"change":69,"percent_change":197,"volume":2505,"transactions":9,"vwap":2496},"2025-06-09",22.52,21700,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2278,"change":542,"percent_change":1202,"volume":1940,"transactions":9,"vwap":2278},"2025-06-06",22.2,22.54,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2287,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-05",22.57,22.12,22.14,-0.76,61200,{"date":2518,"open":2519,"high":2487,"low":2520,"close":2278,"change":577,"percent_change":1506,"volume":2521,"transactions":9,"vwap":2278},"2025-06-04",22.419,22.303,33700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2478,"change":727,"percent_change":646,"volume":2527,"transactions":9,"vwap":2478},"2025-06-03",22.17,22.335,22.13,40000,{"date":2529,"open":2530,"high":2451,"low":2531,"close":2451,"change":1321,"percent_change":2532,"volume":1539,"transactions":9,"vwap":2451},"2025-06-02",21.96,21.95,1.7,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":21,"percent_change":1392,"volume":2539,"transactions":9,"vwap":2538},"2025-05-30",21.99,22,21.693,21.82,58600,{"date":2541,"open":2542,"high":2459,"low":2543,"close":2544,"change":542,"percent_change":1598,"volume":2545,"transactions":9,"vwap":2544},"2025-05-29",22.030001,21.85,21.9,20200,{"date":2547,"open":2530,"high":2548,"low":2549,"close":2549,"change":98,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-28",22.0020008,21.73,-1.36,41400,{"date":2553,"open":2554,"high":2542,"low":2445,"close":2542,"change":481,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2542},"2025-05-27",21.93,1.85,37000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":21,"percent_change":1392,"volume":2563,"transactions":9,"vwap":2562},"2025-05-23",21.495,21.69,21.34,21.63,69800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":684,"percent_change":527,"volume":2570,"transactions":9,"vwap":2569},"2025-05-22",21.67,21.8,21.58,21.71,34200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2566,"change":1704,"percent_change":2576,"volume":1544,"transactions":9,"vwap":2566},"2025-05-21",22.059999,22.079,21.597,-1.77,{"date":2578,"open":2459,"high":2459,"low":2579,"close":2573,"change":737,"percent_change":1435,"volume":2212,"transactions":9,"vwap":2573},"2025-05-20",21.934,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":526,"percent_change":1517,"volume":2586,"transactions":9,"vwap":2585},"2025-05-19",21.822,22.049999,21.74,21.98,28400,{"date":2588,"open":2589,"high":2453,"low":2560,"close":2453,"change":312,"percent_change":198,"volume":1648,"transactions":9,"vwap":2453},"2025-05-16",21.799,{"date":2591,"open":2592,"high":2445,"low":2592,"close":2549,"change":646,"percent_change":1772,"volume":1821,"transactions":9,"vwap":2549},"2025-05-15",21.54,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":1363,"percent_change":339,"volume":2598,"transactions":9,"vwap":2597},"2025-05-14",21.72,21.48,21.64,234400,{"date":2600,"open":2601,"high":2584,"low":2601,"close":2584,"change":197,"percent_change":1685,"volume":2140,"transactions":9,"vwap":2584},"2025-05-13",21.46,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":453,"percent_change":2608,"volume":1660,"transactions":9,"vwap":2607},"2025-05-12",21.337,21.435,21.27,21.43,2.44,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2613,"change":645,"percent_change":1887,"volume":2614,"transactions":9,"vwap":2613},"2025-05-09",20.99,21.14,20.92,27300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":415,"percent_change":491,"volume":2621,"transactions":9,"vwap":2620},"2025-05-08",20.95,21.22,20.87,20.89,47600,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":320,"percent_change":931,"volume":2628,"transactions":9,"vwap":2627},"2025-05-07",21.0060005,21.028999,20.8,20.93,21000,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":320,"percent_change":931,"volume":2634,"transactions":9,"vwap":2633},"2025-05-06",20.84,21.059999,21,38500,{"date":2636,"open":2637,"high":2618,"low":2638,"close":2639,"change":1126,"percent_change":666,"volume":2640,"transactions":9,"vwap":2639},"2025-05-05",20.97,20.94,21.07,95300,{"date":2642,"open":2643,"high":2643,"low":2637,"close":2644,"change":1891,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-02",21.1,21.08,1.88,63000,{"date":2648,"open":2649,"high":2611,"low":2650,"close":2651,"change":228,"percent_change":1087,"volume":1014,"transactions":9,"vwap":2651},"2025-05-01",20.72,20.68,20.69,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2649,"change":727,"percent_change":577,"volume":2657,"transactions":9,"vwap":2649},"2025-04-30",20.5,20.831,20.305,48400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":666,"percent_change":154,"volume":2664,"transactions":9,"vwap":2663},"2025-04-29",20.59,20.85,20.55,20.7,76100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":263,"percent_change":945,"volume":1298,"transactions":9,"vwap":2668},"2025-04-28",20.64,20.75,20.406,{"date":178,"open":2671,"high":2672,"low":174,"close":2673,"change":1368,"percent_change":825,"volume":2674,"transactions":9,"vwap":2673},20.33,20.6,20.46,76200]