[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUSC":3,"homepage-market-summary":29,"stock-historical-RUSC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RUSC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Russell Investments Exchange Traded Funds Russell Investments U.S. Small Cap Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3255,0.119134,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.6,36.2804,36.24,36.7542,-0.1542,-0.42,3837.055114,39.3006,28.87,7820.873649282868,74.1,352,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"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":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.88,10219,3597127.28597,37.66,"2025-05-14",[181,184,193,204,214,225,236,247,257,267,277,286,296,306,316,326,335,344,353,363,374,384,394,401,410,420,430,440,450,461,471,481,490,500,510,519,527,538,548,558,569,578,586,597,606,614,623,632,640,650,660,667,675,684,693,702,711,720,730,740,751,760,769,776,784,793,801,809,816,822,830,836,844,853,861,868,877,884,892,899,906,913,922,928,936,943,951,958,965,972,978,984,991,1000,1007,1016,1024,1032,1041,1048,1057,1062,1069,1076,1083,1090,1097,1104,1111,1117,1125,1132,1140,1148,1154,1159,1165,1172,1179,1184,1193,1200,1207,1215,1222,1228,1235,1242,1249,1256,1264,1271,1278,1286,1293,1299,1305,1313,1321,1327,1334,1340,1346,1352,1359,1368,1375,1382,1389,1398,1407,1413,1421,1428,1435,1441,1447,1454,1463,1470,1477,1484,1492,1498,1505,1512,1518,1525,1531,1539,1546,1552,1557,1563,1571,1576,1583,1588,1593,1599,1605,1613,1621,1627,1634,1641,1649,1655,1662,1670,1677,1685,1692,1697,1701,1708,1713,1719,1726,1731,1739,1744,1751,1758,1764,1771,1779,1786,1793,1801,1808,1814,1820,1826,1834,1840,1844,1850,1857,1864,1869,1876,1883,1889,1896,1903,1909,1916,1925,1931,1937,1944,1951,1956,1962,1967,1973,1979,1984,1992,2001,2007,2012,2020,2026,2032,2038,2046,2053,2060,2066,2072,2078,2083,2087,2092,2099,2103,2108,2115,2119,2124,2128,2134,2141,2148,2152,2158,2163,2169,2176,2183,2187,2194,2199,2205,2212,2218,2224,2229,2234,2241,2246,2252,2259,2265,2271,2276,2281,2289,2295,2301,2307,2312,2318,2325,2331,2338,2345,2351,2357,2363,2368,2373,2377,2383,2391,2396,2401,2406,2414,2421,2425,2430,2436,2440,2445,2452,2460,2465,2470,2475,2479,2484,2490,2495,2500,2506,2511,2517,2524,2529,2535,2541,2548,2555,2561,2565,2569,2574,2578,2585,2589,2596,2600,2603,2607,2612,2617,2621,2629,2634],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},61,36.2871,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",37.081,36.72,-0.1987,-0.54,7591.3385,77,36.8269,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",36.78,37.1,36.735,36.9529,0.2224,0.61,5829.1975,89,36.947,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",36.85,36.73,36.7305,0.3559,0.98,11025.7655,93,36.761,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",36.08,36.49,35.985,36.3746,0.1426,0.39,7686.3385,113,36.2001,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",36.25,36.34,36.23,36.232,-0.0292,-0.08,21784.3885,114,36.2866,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",36.35,36.36,36.09,36.2612,-0.1395,-0.38,12495.4475,120,36.1708,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",36.33,36.51,36.4007,-0.2225,-0.61,2666.519484,78,36.4276,{"date":258,"open":259,"high":260,"low":217,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",36.585,36.86,36.6232,0.1082,0.3,12756.3385,133,36.6537,{"date":268,"open":269,"high":270,"low":229,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",36.43,36.58,36.515,-0.0376,-0.1,4930.3385,90,36.4573,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":212,"vwap":285},"2026-09-23",36.97,36.5471,36.5526,-0.5224,-1.41,4858.4785,36.6463,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",37.23,36.93,37.075,0.1598,0.43,14862.3925,110,37.1075,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":263,"volume":303,"transactions":304,"vwap":305},"2026-09-21",36.8999,37.03,36.87,36.9152,0.1093,5193.2847,83,36.9411,{"date":307,"open":308,"high":260,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",36.745,36.685,36.8059,-0.2884,-0.78,9033.4516,104,36.7674,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",37.265,37.2896,37.0943,0.1892,0.51,7820.3116,79,37.1818,{"date":327,"open":328,"high":329,"low":207,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":314,"vwap":334},"2026-09-16",37.1899,37.26,36.9051,-0.0952,-0.26,9918.1906,37.0766,{"date":336,"open":337,"high":196,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":255,"vwap":343},"2026-09-15",37.06,37,37.0003,-0.3147,-0.84,6962.3116,37.0544,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":243,"volume":350,"transactions":351,"vwap":352},"2026-09-14",37.37,37.4999,37.315,-0.1416,4044.258167,58,37.3741,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":234,"vwap":362},"2026-09-11",37.4835,37.56,37.4301,37.4566,0.2304,0.62,10322.875002,37.4794,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",37.305,37.475,37.1801,37.2262,-0.2997,-0.8,3365.340768,72,37.2902,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",37.82,37.51,37.5259,-0.408,-1.08,4599.813715,85,37.6148,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",37.9437,38.05,37.9339,-0.195,-0.51,6275.2321,68,38.0276,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":322,"volume":399,"transactions":191,"vwap":400},"2026-09-04",37.94,38.1289,0.1936,3991.2321,38.0565,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":294,"vwap":409},"2026-09-03",37.78,37.99,37.9353,0.1292,0.34,11119.479278,37.9183,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",37.6699,37.85,37.8061,0.433,1.16,8491.400698,97,37.7512,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":191,"vwap":429},"2026-09-01",37.6042,37.6099,37.3585,37.3731,-0.4581,-1.21,4352.3651,37.4833,{"date":431,"open":403,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",37.84,37.7,37.8312,-0.2136,-0.56,2526.262858,73,37.7666,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",38.365,38.4,38.0448,-0.4552,-1.18,5091.2058,75,38.1743,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",38.45,38.91,38.2801,38.5,0.1185,0.31,3975.2058,88,38.4763,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":234,"vwap":470},"2026-08-26",38.37,38.46,38.31,38.3815,0.0174,0.05,5868.2058,38.4038,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",38.58,38.27,38.3641,0.0935,0.24,6130.2058,87,38.3235,{"date":482,"open":452,"high":452,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",38.235,38.2706,-0.2588,-0.67,7740.9558,98,38.3166,{"date":491,"open":492,"high":493,"low":465,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",38.4496,38.559,38.5294,0.3126,0.82,10097.489342,142,38.4639,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",38.48,38.2,38.2168,-0.489,-1.26,7782.2058,103,38.2625,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":488,"vwap":518},"2026-08-19",38.87,38.885,38.7058,0.0086,0.02,6692.256635,38.8235,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":418,"vwap":526},"2026-08-18",38.9913,38.6972,-0.5009,-1.28,7777.2058,38.7769,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",39.21,39.23,39.111,39.1981,-0.0913,-0.23,14477.409425,159,39.1762,{"date":539,"open":540,"high":24,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",39.2,39.1993,39.2894,0.1625,0.42,8675.2208,95,39.2402,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":418,"vwap":557},"2026-08-13",39.11,39.24,39.0401,39.1269,0.1589,0.41,7061.2058,39.1218,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",39.02,39.04,38.84,38.968,0.2791,0.72,7762.2058,119,38.9517,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",38.92,38.6889,0.0376,0.1,3666.2058,84,38.7778,{"date":579,"open":453,"high":453,"low":580,"close":581,"change":582,"percent_change":166,"volume":583,"transactions":584,"vwap":585},"2026-08-10",38.61,38.6513,-0.2681,7886.175404,140,38.6915,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",38.8106,39.03,38.78,38.9194,0.3616,0.94,6245.973566,92,38.9293,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":191,"vwap":605},"2026-08-06",38.7,38.8794,38.5578,-0.1921,-0.5,5609.2058,38.7604,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":436,"volume":611,"transactions":612,"vwap":613},"2026-08-05",39.105,38.7499,-0.2171,3790.2058,69,38.9146,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":438,"vwap":622},"2026-08-04",38.77,39.005,38.967,0.7265,1.9,11029.770732,38.9567,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":304,"vwap":631},"2026-08-03",37.9,38.25,38.2405,0.6567,1.75,3970.480336,38.1434,{"date":633,"open":634,"high":376,"low":635,"close":636,"change":637,"percent_change":45,"volume":638,"transactions":488,"vwap":639},"2026-07-31",37.575,37.235,37.5838,-0.0779,6624.2058,37.5802,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",37.35,37.6617,37.2905,0.4284,1.15,12768.311388,81,37.4618,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",37.76,37.21,37.2333,-0.6617,-1.75,3020.2058,66,37.4374,{"date":661,"open":662,"high":663,"low":376,"close":663,"change":664,"percent_change":232,"volume":665,"transactions":392,"vwap":666},"2026-07-28",37.885,37.895,-0.0311,2810.934069,37.8356,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":72,"volume":673,"transactions":648,"vwap":674},"2026-07-27",38.11,37.68,37.9261,0.1763,6706.3934,37.8355,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":149,"volume":681,"transactions":682,"vwap":683},"2026-07-24",38.12,37.515,37.7498,-0.1307,5106.3994,94,37.8565,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":576,"vwap":692},"2026-07-23",38.03,37.75,37.8805,-0.3156,-0.83,9981.269384,37.8373,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":648,"vwap":701},"2026-07-22",38.3987,38.415,38.1961,-0.2705,-0.7,6445.2934,38.2943,{"date":703,"open":704,"high":705,"low":669,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",38.165,38.4666,0.6829,1.81,7955.5724,96,38.2435,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":223,"vwap":719},"2026-07-20",37.9501,38.04,37.7837,-0.2575,-0.68,14838.2934,37.9523,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":189,"volume":727,"transactions":728,"vwap":729},"2026-07-17",38.24,38.26,37.945,38.0412,-0.2056,10302.2934,109,38.1015,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",38.1,38.53,38.2468,0.0952,0.25,14102.32831,144,38.3119,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",38.155,38.239,38.019,38.1516,0.1416,0.37,9674.591139,161,38.1313,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":275,"vwap":759},"2026-07-14",38.86,37.961,38.01,0.08,0.21,7347.245793,38.0651,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":717,"volume":766,"transactions":767,"vwap":768},"2026-07-13",38.185,37.83,37.93,-0.259,5287.544563,76,37.98,{"date":770,"open":503,"high":771,"low":772,"close":773,"change":774,"percent_change":115,"volume":775,"transactions":9,"vwap":773},"2026-07-10",38.245,38.14,38.189,-0.122,8500,{"date":777,"open":778,"high":779,"low":722,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",38.28,38.69,38.311,0.538,1.42,7100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",37.835,37.87,37.512,37.773,-0.37,-0.97,4200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":243,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",38.16,38.32,38.029999,38.143,-0.99,4300,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",38.62,38.67,38.523,0.133,0.35,4000,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":390,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-02",39.060001,38.15,38.39,-1.31,8000,{"date":817,"open":560,"high":818,"low":819,"close":819,"change":820,"percent_change":790,"volume":821,"transactions":9,"vwap":819},"2026-07-01",39.27,38.9,-0.144,9100,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",38.83,39.12,39.043999,0.201,0.52,15100,{"date":831,"open":616,"high":832,"low":813,"close":833,"change":834,"percent_change":807,"volume":835,"transactions":9,"vwap":833},"2026-06-29",38.85,38.843,0.135,8300,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-06-26",38.59,38.708,38.38,0.071,0.18,2800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",38.88,39.035,38.49,38.637,0.489,1.28,20300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":322,"volume":860,"transactions":9,"vwap":858},"2026-06-24",38.152,38.465,38.0099983,38.148,0.194,22800,{"date":862,"open":652,"high":863,"low":652,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",38.098,37.954,-0.344,-0.9,6300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",38.29,38.35,38.151,38.298,0.22,0.58,8700,{"date":878,"open":625,"high":879,"low":880,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-06-18",38.077999,37.55,0.73,1.95,364100,{"date":885,"open":886,"high":887,"low":329,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",37.922,38.025002,37.348,-0.224,-0.6,33500,{"date":893,"open":404,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",38.115,37.572,-0.286,-0.76,8200,{"date":900,"open":901,"high":723,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",38.19,37.858,0.15,0.4,7000,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":544,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-12",37.61,37.875,37.708,1.13,3300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",36.68,37.32,36.474,37.288,1.037,2.86,5100,{"date":923,"open":250,"high":924,"low":229,"close":925,"change":926,"percent_change":927,"volume":867,"transactions":9,"vwap":925},"2026-06-10",36.99,36.251,-0.374,-1.02,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",37.075001,35.835,36.625,0.259,0.71,4800,{"date":937,"open":938,"high":939,"low":228,"close":940,"change":941,"percent_change":881,"volume":942,"transactions":9,"vwap":940},"2026-06-08",36.529,36.583,36.366,0.263,5600,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",36.79,36.02,36.103,-1.102,-2.96,7200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":72,"percent_change":851,"volume":957,"transactions":9,"vwap":956},"2026-06-04",36.9,37.24,36.84,37.205,10800,{"date":959,"open":195,"high":960,"low":961,"close":197,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":197},"2026-06-03",36.855,36.62,-0.279,-0.75,10700,{"date":966,"open":967,"high":930,"low":206,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",36.865,37.014,0.28,0.76,6800,{"date":973,"open":974,"high":206,"low":269,"close":975,"change":976,"percent_change":977,"volume":792,"transactions":9,"vwap":975},"2026-06-01",36.53,36.734,-0.104,-0.28,{"date":979,"open":279,"high":980,"low":981,"close":982,"change":790,"percent_change":799,"volume":983,"transactions":9,"vwap":982},"2026-05-29",37.064999,36.741,36.838,11800,{"date":985,"open":986,"high":329,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",36.691,37.208,0.164,0.44,5900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",37.080002,37.215,37.02,37.043999,-0.017,-0.05,5200,{"date":1001,"open":1002,"high":1003,"low":206,"close":1004,"change":1005,"percent_change":1006,"volume":983,"transactions":9,"vwap":1004},"2026-05-26",36.89,37.099998,37.061001,0.728,2,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",36.29,36.42,36.205,36.333,0.247,0.68,5700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-21",35.54,36.21,36.085999,0.29,0.81,4900,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",35.23,35.8,35.796,0.791,2.26,3000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",34.86,35.18,34.85,35.0050011,-0.337,-0.95,2900,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":942,"transactions":9,"vwap":1045},"2026-05-18",35.74,35.14,35.342,-0.175,-0.49,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-15",35.637,35.735,35.505,35.517,-0.692,-1.91,5400,{"date":1058,"open":1059,"high":238,"low":1059,"close":1060,"change":1061,"percent_change":555,"volume":1015,"transactions":9,"vwap":1060},"2026-05-14",36.11,36.209,0.149,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":807,"volume":999,"transactions":9,"vwap":1067},"2026-05-13",35.84,36.095001,35.75,36.060001,0.125,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":341,"volume":1075,"transactions":9,"vwap":1073},"2026-05-12",35.97,35.539,35.935,-0.306,7700,{"date":1077,"open":1078,"high":953,"low":1079,"close":1080,"change":1081,"percent_change":144,"volume":1082,"transactions":9,"vwap":1080},"2026-05-11",36.415,36.224,36.241,-0.008,6400,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":72,"volume":1089,"transactions":9,"vwap":1087},"2026-05-08",36.39,36.16,36.249,0.169,3500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1055,"volume":867,"transactions":9,"vwap":1095},"2026-05-07",36.46,36.475,36.042,36.080002,-0.702,{"date":1098,"open":1099,"high":1100,"low":1092,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-06",36.64,36.782,0.306,0.84,1500,{"date":1105,"open":1106,"high":270,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-05",35.96,36.476,0.79,2.21,4100,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":100,"percent_change":690,"volume":1116,"transactions":9,"vwap":1115},"2026-05-04",36.064999,35.6,35.686,3800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1031,"transactions":9,"vwap":1122},"2026-05-01",35.93,36.029999,35.85,35.986,0.171,0.48,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1089,"transactions":9,"vwap":1128},"2026-04-30",35.22,35.815,35.2,0.78,2.23,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":37,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-29",35.265,35.32,34.895,35.035,-0.62,4700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1040,"transactions":9,"vwap":1145},"2026-04-28",35.24,35.29,35.19,35.255,-0.34,-0.96,{"date":1149,"open":1066,"high":1066,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1040,"transactions":9,"vwap":1151},"2026-04-27",35.56,35.595,-0.002,-0.01,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":969,"percent_change":1108,"volume":1103,"transactions":9,"vwap":1158},"2026-04-24",35.25,35.605,35.597,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":232,"volume":1139,"transactions":9,"vwap":1163},"2026-04-23",35.51,35.215,35.317,-0.027,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":407,"volume":1171,"transactions":9,"vwap":1169},"2026-04-22",35.48,35.28,35.344,0.121,1700,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":866,"volume":1178,"transactions":9,"vwap":1176},"2026-04-21",35.64,35.17,35.223,-0.319,5500,{"date":1180,"open":1181,"high":1174,"low":1181,"close":1182,"change":1183,"percent_change":807,"volume":843,"transactions":9,"vwap":1182},"2026-04-20",35.42,35.542,0.124,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",35.35,35.62,35.341,35.418,0.762,2.2,2400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":821,"transactions":9,"vwap":1197},"2026-04-16",34.52,34.67,34.656,0.093,0.27,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":120,"volume":1206,"transactions":9,"vwap":1204},"2026-04-15",34.64,34.41,34.563,-0.042,3400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1056,"transactions":9,"vwap":1212},"2026-04-14",34.58,34.72,34.56,34.605,0.298,0.87,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":912,"transactions":9,"vwap":1218},"2026-04-13",33.98,34.307,33.95,0.413,1.22,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":120,"percent_change":149,"volume":783,"transactions":9,"vwap":1227},"2026-04-10",34,34.040001,33.79,33.894,{"date":1229,"open":1230,"high":1225,"low":1231,"close":1232,"change":1233,"percent_change":593,"volume":1234,"transactions":9,"vwap":1232},"2026-04-09",33.75,33.655,34.014,0.316,3900,{"date":1236,"open":1226,"high":1226,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",33.5,33.698,1.077,3.3,7400,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":874,"volume":1248,"transactions":9,"vwap":1246},"2026-04-07",32.36,32.68,32.621,0.072,2200,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":904,"volume":1255,"transactions":9,"vwap":1253},"2026-04-06",32.43,32.58,32.549,0.13,6200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":843,"transactions":9,"vwap":1261},"2026-04-02",31.75,32.545,29.78,32.419,0.147,0.46,{"date":1265,"open":1266,"high":1252,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-01",32.32,32.272,0.286,0.89,2600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1240,"volume":1015,"transactions":9,"vwap":1276},"2026-03-31",31.632,32,30.27,31.986,1.022,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-30",31.59,30.91,30.964,-0.458,-1.46,11900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":800,"transactions":9,"vwap":1290},"2026-03-27",31.62,31.66,31.422,-0.456,-1.43,{"date":1294,"open":1295,"high":1266,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":792,"transactions":9,"vwap":1296},"2026-03-26",32.275,31.878,-0.505,-1.56,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":969,"percent_change":1214,"volume":783,"transactions":9,"vwap":1304},"2026-03-25",32.46,32.491,32.26,32.383,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1108,"volume":1312,"transactions":9,"vwap":1310},"2026-03-24",31.73,32.38,31.71,32.103,0.253,14800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-23",32.25,32.28,31.85,0.764,2.46,6100,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1171,"transactions":9,"vwap":1324},"2026-03-20",31.44,31.086,-0.746,-2.34,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":360,"volume":1333,"transactions":9,"vwap":1330},"2026-03-19",31.559,31.832,31.45,0.196,3100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":65,"volume":843,"transactions":9,"vwap":1338},"2026-03-18",31.83,32.0099983,31.636,-0.412,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1124,"volume":1031,"transactions":9,"vwap":1344},"2026-03-17",32.09,32.24,32.048,0.153,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":921,"transactions":9,"vwap":1349},"2026-03-16",32.14,31.895,0.382,1.21,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":867,"transactions":9,"vwap":1356},"2026-03-13",31.77,31.436,31.513,-0.093,-0.29,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-12",31.635,31.78,31.58,31.606,-0.809,-2.5,2000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1374,"volume":800,"transactions":9,"vwap":1371},"2026-03-11",32.402,32.415,32.23,-0.066,-0.2,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":1234,"transactions":9,"vwap":1379},"2026-03-10",32.477,32.9,32.481,-0.101,-0.31,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":792,"transactions":9,"vwap":1386},"2026-03-09",31.794,32.665,32.582,0.351,1.09,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",32.281,32.418,32.22,32.231,-0.743,-2.25,4400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-05",33.364,33.4,32.751,32.974,-0.591,-1.76,9600,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1214,"volume":1206,"transactions":9,"vwap":1411},"2026-03-04",33.405,33.63,33.565,0.291,{"date":1414,"open":1385,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-03",33.47,32.65,33.274,-0.573,-1.69,11000,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":775,"transactions":9,"vwap":1425},"2026-03-02",33.35,33.891,33.847,0.188,0.56,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1082,"transactions":9,"vwap":1432},"2026-02-27",34.049999,33.513,33.659,-0.416,-1.22,{"date":1436,"open":1226,"high":1437,"low":1438,"close":1439,"change":1345,"percent_change":1440,"volume":1023,"transactions":9,"vwap":1439},"2026-02-26",34.080002,33.68,34.075001,0.45,{"date":1442,"open":1443,"high":1217,"low":1444,"close":1445,"change":988,"percent_change":1446,"volume":912,"transactions":9,"vwap":1445},"2026-02-25",33.88,33.66,33.922,0.49,{"date":1448,"open":1401,"high":1449,"low":1401,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-24",33.769,33.758,0.359,1.07,11600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-23",33.9,33.91,33.245,33.399,-0.633,-1.86,7800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":144,"volume":1178,"transactions":9,"vwap":1468},"2026-02-20",34.119,34.15,33.76,34.032001,-0.006,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":1475,"percent_change":1476,"volume":1255,"transactions":9,"vwap":1473},"2026-02-19",33.869,34.037998,33.8,0.036,0.11,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":904,"volume":912,"transactions":9,"vwap":1482},"2026-02-18",34.22,34.33,33.92,34.0019989,0.137,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":935,"transactions":9,"vwap":1489},"2026-02-17",33.7,33.97,33.54,33.865,0.058,0.17,{"date":1493,"open":1494,"high":1219,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1234,"transactions":9,"vwap":1495},"2026-02-13",33.48,33.807,0.375,1.12,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1031,"transactions":9,"vwap":1502},"2026-02-12",33.609,33.295,33.432,-0.653,-1.92,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1153,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-11",34.43,33.889,34.084999,-0.03,9900,{"date":1513,"open":1514,"high":1480,"low":1437,"close":1515,"change":1516,"percent_change":516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-10",34.19,34.095001,0.008,12700,{"date":1519,"open":1456,"high":1520,"low":1474,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-09",34.176,34.087002,0.184,0.54,4500,{"date":1526,"open":1527,"high":1439,"low":1527,"close":1528,"change":1388,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-06",33.25,33.903,3.32,10100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1241,"transactions":9,"vwap":1536},"2026-02-05",33.021,33.17,32.752,32.813,-0.414,-1.25,{"date":1540,"open":1488,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1056,"transactions":9,"vwap":1543},"2026-02-04",33.56,33,33.227,-0.063,-0.19,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1198,"percent_change":969,"volume":1551,"transactions":9,"vwap":1550},"2026-02-03",33.61,32.919,33.29,5000,{"date":1553,"open":1554,"high":1423,"low":1554,"close":1555,"change":415,"percent_change":1556,"volume":815,"transactions":9,"vwap":1555},"2026-02-02",33.0099983,33.197,1.32,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":94,"volume":1110,"transactions":9,"vwap":1561},"2026-01-30",33.32,32.61,32.764,-0.253,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":950,"transactions":9,"vwap":1568},"2026-01-29",32.832,33.060001,32.81,33.016998,0.228,0.7,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":690,"volume":1234,"transactions":9,"vwap":1574},"2026-01-28",33.030998,32.789,-0.276,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1582,"volume":876,"transactions":9,"vwap":1581},"2026-01-27",33.15,33.19,32.99,33.064999,0,{"date":1584,"open":1585,"high":1550,"low":1585,"close":1581,"change":1586,"percent_change":1587,"volume":1015,"transactions":9,"vwap":1581},"2026-01-26",32.97,-0.037,-0.11,{"date":1589,"open":1488,"high":1488,"low":1566,"close":1590,"change":1591,"percent_change":1592,"volume":876,"transactions":9,"vwap":1590},"2026-01-23",33.102,-0.638,-1.89,{"date":1594,"open":1456,"high":1595,"low":1438,"close":1596,"change":1597,"percent_change":322,"volume":1598,"transactions":9,"vwap":1596},"2026-01-22",34.02,33.74,0.172,18600,{"date":1600,"open":1550,"high":1486,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1524,"transactions":9,"vwap":1602},"2026-01-21",33.2,33.568,0.793,2.42,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":876,"transactions":9,"vwap":1610},"2026-01-20",32.76,33.16,32.73,32.775,-0.45,-1.35,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":876,"transactions":9,"vwap":1618},"2026-01-16",33.28,33.37,33.207,33.225,-0.09,-0.27,{"date":1622,"open":1534,"high":1623,"low":1624,"close":1625,"change":904,"percent_change":1221,"volume":1626,"transactions":9,"vwap":1625},"2026-01-15",33.41,30.92,33.315,5800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1426,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-14",32.84,32.915,32.685,0.57,1600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":998,"volume":843,"transactions":9,"vwap":1639},"2026-01-13",32.69,33.13,32.66,32.727,-0.018,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1248,"transactions":9,"vwap":1646},"2026-01-12",32.55,32.747,32.514,32.745,0.051,0.16,{"date":1650,"open":1651,"high":1652,"low":1244,"close":1653,"change":1654,"percent_change":1108,"volume":898,"transactions":9,"vwap":1653},"2026-01-09",32.609,32.77,32.694,0.255,{"date":1656,"open":1303,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1192,"transactions":9,"vwap":1659},"2026-01-08",32.75,32.228,32.439,0.284,0.88,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1665},"2026-01-07",32.091999,32.155,32.058998,-0.054,-0.17,1900,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-06",31.86,32.209,0.345,1.08,11400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":957,"transactions":9,"vwap":1682},"2026-01-05",31.708,31.97,31.694,31.864,0.531,1.69,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1014,"volume":1171,"transactions":9,"vwap":1690},"2026-01-02",31.23,31.42,31.18,31.333,0.212,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1562,"percent_change":1696,"volume":1192,"transactions":9,"vwap":1695},"2025-12-31",31.269,31.121,-0.81,{"date":1698,"open":1329,"high":1329,"low":1699,"close":1699,"change":1700,"percent_change":189,"volume":1206,"transactions":9,"vwap":1699},"2025-12-30",31.374,-0.171,{"date":1702,"open":1703,"high":1363,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":792,"transactions":9,"vwap":1705},"2025-12-29",31.579,31.51,31.545,-0.204,-0.64,{"date":1709,"open":1289,"high":1710,"low":1289,"close":1711,"change":1712,"percent_change":37,"volume":1040,"transactions":9,"vwap":1711},"2025-12-26",31.88,31.749,-0.07,{"date":1714,"open":1715,"high":1336,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1192,"transactions":9,"vwap":1716},"2025-12-24",31.72,31.819,0.114,0.36,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":790,"volume":1725,"transactions":9,"vwap":1723},"2025-12-23",31.67,31.729,31.705,-0.119,12100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1268,"percent_change":87,"volume":821,"transactions":9,"vwap":1730},"2025-12-22",31.92,32.02,31.824,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1110,"transactions":9,"vwap":1736},"2025-12-19",31.509,31.639,31.49,31.538,0.103,0.33,{"date":1740,"open":1280,"high":1741,"low":1742,"close":1743,"change":859,"percent_change":360,"volume":1015,"transactions":9,"vwap":1743},"2025-12-18",31.65,31.39,31.435,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1248,"transactions":9,"vwap":1748},"2025-12-17",31.642,31.24,31.241,-0.347,-1.1,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":867,"transactions":9,"vwap":1755},"2025-12-16",31.76,31.47,31.588,-0.113,-0.36,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1333,"transactions":9,"vwap":1761},"2025-12-15",31.842,31.701,-0.132,-0.41,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1171,"transactions":9,"vwap":1768},"2025-12-12",32.257,31.809,31.833,-0.409,-1.27,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1040,"transactions":9,"vwap":1776},"2025-12-11",32.060001,32.29,32.029999,32.242,0.287,0.9,{"date":1780,"open":1781,"high":1782,"low":1323,"close":1783,"change":1523,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-10",31.529,32.15,31.955,1.72,10400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":969,"volume":935,"transactions":9,"vwap":1791},"2025-12-09",31.41,31.54,31.399,31.415,0.088,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":942,"transactions":9,"vwap":1798},"2025-12-08",31.569,31.57,31.32,31.327,-0.044,-0.14,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1800,"percent_change":1807,"volume":942,"transactions":9,"vwap":1806},"2025-12-05",31.549,31.552,31.34,31.371,-0.44,{"date":1809,"open":1810,"high":1289,"low":1810,"close":1811,"change":1812,"percent_change":477,"volume":1813,"transactions":9,"vwap":1811},"2025-12-04",31.37,31.511,0.076,15500,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1743,"change":1818,"percent_change":1684,"volume":1819,"transactions":9,"vwap":1743},"2025-12-03",31.159,31.575,0.522,6000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1648,"volume":1248,"transactions":9,"vwap":1824},"2025-12-02",31.030001,31.059999,30.913,0.049,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1040,"transactions":9,"vwap":1831},"2025-12-01",30.89,31.099001,30.83,30.864,-0.284,-0.91,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1792,"percent_change":969,"volume":912,"transactions":9,"vwap":1839},"2025-11-28",31.14,31.15,31.1,31.148,{"date":1841,"open":1281,"high":1842,"low":1281,"close":1823,"change":1843,"percent_change":496,"volume":1103,"transactions":9,"vwap":1823},"2025-11-26",31.225,0.254,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":882,"volume":1056,"transactions":9,"vwap":1848},"2025-11-25",30.7,30.86,30.806,0.589,{"date":1851,"open":1852,"high":1275,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-24",29.8,30.217,0.483,1.62,9000,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1367,"transactions":9,"vwap":1861},"2025-11-21",29.15,29.81,29.734,0.864,2.99,{"date":1865,"open":1866,"high":1867,"low":25,"close":25,"change":1047,"percent_change":1868,"volume":1234,"transactions":9,"vwap":25},"2025-11-20",29.91,30.046,-1.67,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1587,"volume":792,"transactions":9,"vwap":1874},"2025-11-19",29.56,29.599,29.31,29.36,-0.032,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1199,"volume":1882,"transactions":9,"vwap":1880},"2025-11-18",29.14,29.48,29.392,0.079,3600,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1116,"transactions":9,"vwap":1886},"2025-11-17",29.9,29.313,-0.584,-1.95,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":1116,"transactions":9,"vwap":1893},"2025-11-14",29.739,30.059999,29.897,0.011,0.04,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":800,"transactions":9,"vwap":1900},"2025-11-13",30.73,29.87,29.886,-0.74,-2.42,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":71,"volume":935,"transactions":9,"vwap":1907},"2025-11-12",30.789,30.625,30.626,0.021,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1895,"percent_change":1254,"volume":1915,"transactions":9,"vwap":1914},"2025-11-11",30.529,30.618,30.526,30.605,1400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-10",30.419,30.66,30.349,30.565,0.355,1.18,1800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":969,"volume":912,"transactions":9,"vwap":1928},"2025-11-07",30,30.21,29.769,0.083,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1110,"transactions":9,"vwap":1934},"2025-11-06",30.41,30.127,-0.402,-1.32,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1911,"change":1942,"percent_change":1943,"volume":1110,"transactions":9,"vwap":1911},"2025-11-05",30.329,30.65,30.31,0.406,1.35,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1669,"transactions":9,"vwap":1948},"2025-11-04",30.35,30.36,30.123,-0.427,-1.4,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":144,"volume":1031,"transactions":9,"vwap":1954},"2025-11-03",30.242,30.55,-0.005,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1263,"volume":876,"transactions":9,"vwap":1960},"2025-10-31",30.57,30.4,30.555,0.139,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1545,"percent_change":1138,"volume":1103,"transactions":9,"vwap":1966},"2025-10-30",30.709,30.777,30.416,{"date":1968,"open":1969,"high":1837,"low":1970,"close":1970,"change":1971,"percent_change":1750,"volume":1972,"transactions":9,"vwap":1970},"2025-10-29",30.916,30.606,-0.339,7900,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1611,"volume":1171,"transactions":9,"vwap":1977},"2025-10-28",30.87,31.08,30.945,-0.141,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1324,"change":1068,"percent_change":904,"volume":1983,"transactions":9,"vwap":1324},"2025-10-27",31.22,31.049999,2500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1676,"transactions":9,"vwap":1989},"2025-10-24",31.02,31.09,30.95,30.961,0.326,1.06,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-23",30.51,30.67,30.42,30.635,0.354,1.17,6700,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":1749,"percent_change":2006,"volume":783,"transactions":9,"vwap":2005},"2025-10-22",30.45,30.09,30.281,-1.13,{"date":2008,"open":1933,"high":2009,"low":1933,"close":2010,"change":1647,"percent_change":1491,"volume":2011,"transactions":9,"vwap":2010},"2025-10-21",30.71,30.628,3700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":360,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-20",30.37,30.8,30.298,30.577,2.07,33700,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1381,"volume":792,"transactions":9,"vwap":2024},"2025-10-17",30.11,29.88,29.957,-0.094,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":283,"volume":1856,"transactions":9,"vwap":2030},"2025-10-16",30.48,29.98,30.051001,-0.429,{"date":2033,"open":1940,"high":1940,"low":2034,"close":2028,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2028},"2025-10-15",30.3,0.232,0.77,3200,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-14",29.42,30.32,30.248,0.379,1.27,9400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":2052,"volume":1110,"transactions":9,"vwap":2049},"2025-10-13",29.64,29.869,29.631,0.657,2.25,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":1192,"transactions":9,"vwap":2057},"2025-10-10",29.611,29.666,29.212,-0.983,-3.26,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":977,"percent_change":2065,"volume":1248,"transactions":9,"vwap":2064},"2025-10-09",30.383,30.18,30.195,-0.92,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":263,"percent_change":2071,"volume":921,"transactions":9,"vwap":2070},"2025-10-08",30.418,30.52,30.475,0.99,{"date":2073,"open":2003,"high":2003,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1110,"transactions":9,"vwap":2075},"2025-10-07",30.16,30.175,-0.358,-1.17,{"date":2079,"open":2080,"high":2015,"low":2081,"close":2081,"change":2082,"percent_change":998,"volume":1924,"transactions":9,"vwap":2081},"2025-10-06",30.672,30.533,-0.016,{"date":2084,"open":2009,"high":2085,"low":2086,"close":2086,"change":1262,"percent_change":1124,"volume":1882,"transactions":9,"vwap":2086},"2025-10-03",30.78,30.549,{"date":2088,"open":2089,"high":2090,"low":1928,"close":2091,"change":1894,"percent_change":1895,"volume":935,"transactions":9,"vwap":2091},"2025-10-02",30.259,30.429,30.402,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":1983,"transactions":9,"vwap":2096},"2025-10-01",30.313,30.46,30.391,-0.019,-0.06,{"date":2100,"open":2101,"high":1933,"low":2102,"close":1933,"change":1825,"percent_change":1648,"volume":867,"transactions":9,"vwap":1933},"2025-09-30",30.309,30.14,{"date":2104,"open":2105,"high":1959,"low":2034,"close":2106,"change":2107,"percent_change":1668,"volume":1015,"transactions":9,"vwap":2106},"2025-09-29",30.39,30.361,-0.053,{"date":2109,"open":1275,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1991,"volume":2114,"transactions":9,"vwap":2112},"2025-09-26",30.44,30.229,30.414,0.319,2700,{"date":2116,"open":2074,"high":2117,"low":2118,"close":2118,"change":100,"percent_change":799,"volume":2011,"transactions":9,"vwap":2118},"2025-09-25",30.189,30.094999,{"date":2120,"open":1919,"high":2009,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":1031,"transactions":9,"vwap":2121},"2025-09-24",30.395,-0.262,-0.85,{"date":2125,"open":1982,"high":1982,"low":2126,"close":2126,"change":1724,"percent_change":2127,"volume":1075,"transactions":9,"vwap":2126},"2025-09-23",30.657,-0.39,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":2133,"percent_change":1021,"volume":808,"transactions":9,"vwap":2131},"2025-09-22",30.669,30.776,30.64,0.09,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":524,"volume":2140,"transactions":9,"vwap":2138},"2025-09-19",30.885,30.671,30.686,-0.397,7600,{"date":2142,"open":1898,"high":2143,"low":1898,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-18",31.12,31.083,0.713,2.35,13300,{"date":2149,"open":2150,"high":1846,"low":2014,"close":2014,"change":1955,"percent_change":144,"volume":2151,"transactions":9,"vwap":2014},"2025-09-17",30.604,8600,{"date":2153,"open":2154,"high":2105,"low":2155,"close":2156,"change":2157,"percent_change":156,"volume":1116,"transactions":9,"vwap":2156},"2025-09-16",30.28,30.2,30.375,-0.072,{"date":2159,"open":1959,"high":2160,"low":1959,"close":2161,"change":2162,"percent_change":263,"volume":1139,"transactions":9,"vwap":2161},"2025-09-15",30.599,30.447,0.091,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":1192,"transactions":9,"vwap":2166},"2025-09-12",30.499,30.356,-0.382,-1.24,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":2175,"volume":2114,"transactions":9,"vwap":2173},"2025-09-11",30.557,30.74,30.738,0.526,1.74,{"date":2177,"open":1947,"high":2062,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-10",30.125,30.212,-0.013,-0.04,9800,{"date":2184,"open":2034,"high":2034,"low":2102,"close":2185,"change":2186,"percent_change":897,"volume":1669,"transactions":9,"vwap":2185},"2025-09-09",30.225,-0.233,{"date":2188,"open":1946,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":921,"transactions":9,"vwap":2191},"2025-09-08",30.5,30.271,30.458,0.019,0.06,{"date":2195,"open":2196,"high":2196,"low":1947,"close":2197,"change":2198,"percent_change":574,"volume":1171,"transactions":9,"vwap":2197},"2025-09-05",30.495,30.439,0.03,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1270,"transactions":9,"vwap":2202},"2025-09-04",29.96,30.409,0.492,1.64,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":1667,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-03",29.841,29.917,29.79,-0.18,1100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":1978,"percent_change":2217,"volume":2011,"transactions":9,"vwap":2215},"2025-09-02",29.965,29.971,29.766,-0.47,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":390,"volume":1320,"transactions":9,"vwap":2222},"2025-08-29",29.955,30.22,30.112,-0.155,{"date":2225,"open":2117,"high":2226,"low":2227,"close":2226,"change":2193,"percent_change":2228,"volume":1116,"transactions":9,"vwap":2226},"2025-08-28",30.267,30.145,0.2,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":828,"volume":1882,"transactions":9,"vwap":2232},"2025-08-27",29.99,30.207,0.155,{"date":2235,"open":2236,"high":2178,"low":2237,"close":2238,"change":2239,"percent_change":881,"volume":2240,"transactions":9,"vwap":2238},"2025-08-26",30.01,29.961,30.052,0.218,2100,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":341,"volume":1882,"transactions":9,"vwap":2244},"2025-08-25",30.049999,29.834,-0.254,{"date":2247,"open":2248,"high":2102,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2011,"transactions":9,"vwap":2249},"2025-08-22",29.858,30.087999,1.056,3.64,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":807,"volume":1983,"transactions":9,"vwap":2257},"2025-08-21",28.905,29.040001,28.88,29.032,0.101,{"date":2260,"open":2256,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1374,"volume":1089,"transactions":9,"vwap":2263},"2025-08-20",28.97,28.829,28.931,-0.059,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":976,"percent_change":1757,"volume":1270,"transactions":9,"vwap":2270},"2025-08-19",29.08,29.23,28.942,28.99,{"date":2272,"open":2273,"high":1859,"low":2274,"close":2275,"change":2133,"percent_change":457,"volume":2011,"transactions":9,"vwap":2275},"2025-08-18",29.049999,29.042,29.094,{"date":2277,"open":1878,"high":1878,"low":2256,"close":2278,"change":1700,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-15",29.0039997,-0.59,104100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1248,"transactions":9,"vwap":2286},"2025-08-14",29.179,29.19,29.0090008,29.175,-0.342,-1.16,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":1632,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-13",29.205,29.517,1.97,7500,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":843,"transactions":9,"vwap":2298},"2025-08-12",28.2,28.947,0.822,2.92,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1640,"percent_change":2098,"volume":1270,"transactions":9,"vwap":2306},"2025-08-11",28.1,28.202,28.08,28.125,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":407,"volume":1171,"transactions":9,"vwap":2310},"2025-08-08",28.245,28.143,0.094,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2107,"percent_change":1545,"volume":2317,"transactions":9,"vwap":2316},"2025-08-07",28.161,27.97,28.049,55100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":1668,"volume":2324,"transactions":9,"vwap":2321},"2025-08-06",28.01,28.102,28,-0.047,6600,{"date":2326,"open":2305,"high":2327,"low":2328,"close":2329,"change":834,"percent_change":1124,"volume":2330,"transactions":9,"vwap":2329},"2025-08-05",28.18,27.87,28.149,102200,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":707,"volume":2337,"transactions":9,"vwap":2335},"2025-08-04",27.64,28.094999,28.014,0.497,86900,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":656,"volume":2344,"transactions":9,"vwap":2342},"2025-08-01",27.42,27.58,27.517,-0.491,8800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":166,"volume":1110,"transactions":9,"vwap":2349},"2025-07-31",28.21,28.23,28.0079994,-0.194,{"date":2352,"open":2353,"high":2353,"low":2304,"close":2304,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2304},"2025-07-30",28.503,-0.15,-0.53,1300,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":332,"volume":1524,"transactions":9,"vwap":2361},"2025-07-29",28.6,28.32,28.352,-0.073,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":1799,"percent_change":2354,"volume":1333,"transactions":9,"vwap":2367},"2025-07-28",28.51,28.71,28.425,{"date":2369,"open":2370,"high":2365,"low":2360,"close":2371,"change":1170,"percent_change":292,"volume":2372,"transactions":9,"vwap":2371},"2025-07-25",28.33,28.469,4600,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":1749,"percent_change":427,"volume":1110,"transactions":9,"vwap":2376},"2025-07-24",28.57,28.348,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1990,"percent_change":646,"volume":1206,"transactions":9,"vwap":2382},"2025-07-23",28.65,28.72,28.62,28.695,{"date":2384,"open":2347,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-22",28.43,28.198,28.369,0.272,0.97,8100,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":1800,"volume":2037,"transactions":9,"vwap":2394},"2025-07-21",28.37,28.097,-0.038,{"date":2397,"open":2297,"high":2398,"low":2399,"close":2399,"change":2400,"percent_change":125,"volume":1248,"transactions":9,"vwap":2399},"2025-07-18",28.25,28.135,-0.163,{"date":2402,"open":2403,"high":2360,"low":2403,"close":2404,"change":1268,"percent_change":2405,"volume":1248,"transactions":9,"vwap":2404},"2025-07-17",28.191,28.298,1.02,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2114,"transactions":9,"vwap":2411},"2025-07-16",27.92,28.059999,27.893,28.011999,0.179,0.64,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":2420,"volume":1333,"transactions":9,"vwap":2418},"2025-07-15",28.14,28.17,27.833,-0.519,-1.83,{"date":2422,"open":2423,"high":2361,"low":2347,"close":2361,"change":2424,"percent_change":1263,"volume":935,"transactions":9,"vwap":2361},"2025-07-14",28.22,0.131,{"date":2426,"open":2427,"high":2360,"low":2423,"close":2428,"change":2429,"percent_change":1770,"volume":800,"transactions":9,"vwap":2428},"2025-07-11",28.304,28.221,-0.364,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":2412,"percent_change":2435,"volume":1983,"transactions":9,"vwap":2434},"2025-07-10",28.589,28.69,28.585,0.63,{"date":2437,"open":2438,"high":2439,"low":2423,"close":2439,"change":827,"percent_change":934,"volume":1103,"transactions":9,"vwap":2439},"2025-07-09",28.285,28.406,{"date":2441,"open":2416,"high":2442,"low":2416,"close":2443,"change":2444,"percent_change":2413,"volume":1103,"transactions":9,"vwap":2443},"2025-07-08",28.28,28.205,0.178,{"date":2446,"open":2447,"high":2385,"low":2448,"close":2449,"change":2450,"percent_change":135,"volume":2451,"transactions":9,"vwap":2449},"2025-07-07",28.3,27.96,28.027,-0.431,5300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":1367,"transactions":9,"vwap":2457},"2025-07-03",28.46,28.475,28.395,28.458,0.233,0.83,{"date":2461,"open":2462,"high":2463,"low":2408,"close":2463,"change":1922,"percent_change":2044,"volume":2464,"transactions":9,"vwap":2463},"2025-07-02",27.934,28.225,9700,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2328,"change":2469,"percent_change":1991,"volume":783,"transactions":9,"vwap":2328},"2025-07-01",27.61,28.040001,0.292,{"date":2471,"open":2467,"high":2472,"low":2473,"close":2474,"change":1875,"percent_change":120,"volume":1234,"transactions":9,"vwap":2474},"2025-06-30",27.639,27.56,27.578,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2467,"change":1881,"percent_change":1021,"volume":1524,"transactions":9,"vwap":2467},"2025-06-27",27.73,27.53,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2482,"change":1220,"percent_change":2483,"volume":935,"transactions":9,"vwap":2482},"2025-06-26",27.349,27.531,1.52,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":1750,"volume":808,"transactions":9,"vwap":2488},"2025-06-25",27.17,27.19,27.118,-0.302,{"date":2491,"open":2492,"high":2493,"low":2340,"close":2340,"change":2494,"percent_change":1221,"volume":1924,"transactions":9,"vwap":2340},"2025-06-24",27.45,27.482,0.331,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":1718,"percent_change":1943,"volume":843,"transactions":9,"vwap":2498},"2025-06-23",26.93,27.089001,26.87,{"date":2501,"open":2502,"high":2499,"low":2503,"close":2504,"change":2505,"percent_change":1545,"volume":1462,"transactions":9,"vwap":2504},"2025-06-20",26.84,26.71,26.729,-0.051,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":736,"volume":1110,"transactions":9,"vwap":2509},"2025-06-18",26.979,26.78,0.067,{"date":2512,"open":2513,"high":2497,"low":2514,"close":2514,"change":2515,"percent_change":80,"volume":2516,"transactions":9,"vwap":2514},"2025-06-17",26.864,26.713,-0.212,2300,{"date":2518,"open":2519,"high":2520,"low":2499,"close":2521,"change":2522,"percent_change":1497,"volume":2523,"transactions":9,"vwap":2521},"2025-06-16",26.88,27.27,26.925,0.297,18500,{"date":2525,"open":2502,"high":2526,"low":2527,"close":2527,"change":2528,"percent_change":2420,"volume":1524,"transactions":9,"vwap":2527},"2025-06-13",26.98,26.628,-0.497,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1357,"percent_change":1146,"volume":1056,"transactions":9,"vwap":2534},"2025-06-12",27.13,27.15,27.052999,27.125,{"date":2536,"open":2537,"high":2537,"low":2487,"close":2538,"change":2539,"percent_change":1374,"volume":2540,"transactions":9,"vwap":2538},"2025-06-11",27.41,27.218,-0.055,397500,{"date":2542,"open":2543,"high":2322,"low":2544,"close":2545,"change":2546,"percent_change":200,"volume":2547,"transactions":9,"vwap":2545},"2025-06-10",27.3,27.234,27.273,0.166,533200,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":72,"volume":2554,"transactions":9,"vwap":2552},"2025-06-09",27.07,27.23,27.107,0.128,900,{"date":2556,"open":2557,"high":2508,"low":2557,"close":2508,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2508},"2025-06-06",26.965,0.384,1.44,200,{"date":2562,"open":2563,"high":2563,"low":2563,"close":2563,"change":1894,"percent_change":1895,"volume":2564,"transactions":9,"vwap":2563},"2025-06-05",26.595,100,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2568,"change":1357,"percent_change":149,"volume":2560,"transactions":9,"vwap":2568},"2025-06-04",26.67,26.584,{"date":2570,"open":2571,"high":2571,"low":2571,"close":2571,"change":2572,"percent_change":2573,"volume":2564,"transactions":9,"vwap":2571},"2025-06-03",26.677,0.441,1.68,{"date":2575,"open":2576,"high":2576,"low":2576,"close":2576,"change":2082,"percent_change":2098,"volume":2577,"transactions":9,"vwap":2576},"2025-06-02",26.236,488,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":37,"volume":2584,"transactions":9,"vwap":2582},"2025-05-30",26.3,26.13,26.252,-0.058,500,{"date":2586,"open":2587,"high":2587,"low":2587,"close":2587,"change":2588,"percent_change":989,"volume":2564,"transactions":9,"vwap":2587},"2025-05-29",26.31,0.116,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-28",26.299,26.194,-0.296,-1.12,400,{"date":2597,"open":2598,"high":2598,"low":2598,"close":2598,"change":2599,"percent_change":1191,"volume":2564,"transactions":9,"vwap":2598},"2025-05-27",26.49,0.571,{"date":2601,"open":175,"high":2602,"low":175,"close":2602,"change":2098,"percent_change":534,"volume":2560,"transactions":9,"vwap":2602},"2025-05-23",25.919,{"date":2604,"open":2605,"high":2605,"low":2605,"close":2605,"change":2606,"percent_change":1146,"volume":2564,"transactions":9,"vwap":2605},"2025-05-22",25.979,-0.088,{"date":2608,"open":2609,"high":2609,"low":2609,"close":2609,"change":2610,"percent_change":2611,"volume":2564,"transactions":9,"vwap":2609},"2025-05-21",26.066999,-0.671,-2.51,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":1516,"percent_change":2198,"volume":2560,"transactions":9,"vwap":2616},"2025-05-20",26.79,26.73,26.738,{"date":2618,"open":2503,"high":2615,"low":2619,"close":2615,"change":2620,"percent_change":977,"volume":1103,"transactions":9,"vwap":2615},"2025-05-19",26.7,-0.075,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2114,"transactions":9,"vwap":2626},"2025-05-16",26.65,26.86,26.59,26.805,0.14,0.53,{"date":2630,"open":2623,"high":2619,"low":2631,"close":2632,"change":2633,"percent_change":1021,"volume":1420,"transactions":9,"vwap":2632},"2025-05-15",26.642,26.665,0.078,{"date":179,"open":2635,"high":2615,"low":2635,"close":2635,"change":1582,"percent_change":1582,"volume":2560,"transactions":9,"vwap":2635},26.587]