[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAUS":3,"homepage-market-summary":28,"stock-historical-RAUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RAUS","2026-10-06",{"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},"RACWI US ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.215,0.065858,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.6351,30.62,30.7,30.4256,0.2095,0.69,3702.5788,24.6,13631.66635625498,98.9,268,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":19,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},15419,4132248.25542,21.19,"2025-09-12",[180,183,192,203,213,223,233,244,254,265,273,284,293,304,315,325,335,345,353,362,370,378,387,395,403,414,422,433,442,451,459,468,476,484,491,500,507,515,524,533,543,552,559,568,576,584,592,601,611,620,630,639,647,657,668,677,685,694,705,716,725,733,741,746,754,760,765,772,779,786,794,803,809,816,823,829,837,844,849,857,864,871,878,883,890,896,903,909,916,923,930,937,943,949,955,962,967,975,982,988,994,1001,1006,1012,1018,1026,1033,1041,1049,1055,1062,1069,1074,1082,1088,1094,1101,1110,1116,1122,1128,1135,1143,1151,1158,1164,1171,1177,1184,1191,1199,1207,1214,1222,1231,1237,1245,1253,1261,1267,1273,1278,1286,1293,1299,1307,1314,1322,1329,1336,1343,1351,1358,1364,1370,1377,1384,1391,1398,1403,1411,1420,1426,1434,1440,1445,1451,1459,1466,1471,1477,1484,1490,1495,1501,1507,1512,1517,1522,1530,1537,1542,1547,1554,1559,1565,1571,1578,1583,1590,1595,1600,1606,1613,1618,1624,1630,1634,1639,1643,1650,1656,1662,1667,1671,1676,1682,1686,1691,1696,1701,1706,1710,1716,1719,1724,1732,1740,1746,1754,1762,1768,1776,1781,1787,1792,1798,1806,1811,1818,1822,1828,1834,1838,1842,1844,1849,1854,1858,1863,1868,1871,1877,1880,1887,1894,1900,1906,1912,1919,1924,1930,1935,1940,1944,1948,1953,1958,1961,1968,1974,1978,1984,1987,1991,1996,2002,2008],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},95,30.6466,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",30.33,30.52,0.169,0.56,218187.11,741,30.4276,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",30.26,30.36,30.18,30.2566,0.2427,0.81,228397.133,650,30.261,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":150,"volume":210,"transactions":211,"vwap":212},"2026-10-01",30.03,30.055,29.84,30.0139,0.0122,2570.449,53,30.0115,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",30.225,30.233,30.0017,-0.039,-0.13,2194.708,52,30.1871,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",30.08,29.998,30.0407,-0.0496,-0.16,6868.442,76,30.0511,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",30.1,30.11,30.09,30.0903,-0.2332,-0.77,1129.944,41,30.108,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":43,"volume":251,"transactions":252,"vwap":253},"2026-09-25",30.22,30.365,30.15,30.3235,0.1453,5007.856,62,30.2819,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",30.13,30.21,30.04,30.1782,0.0031,0.01,7823.5911,59,30.1515,{"date":266,"open":195,"high":195,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",30.1751,-0.2527,-0.83,10915.22,107,30.2353,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",30.45,30.48,30.4,30.4278,-0.0071,-0.02,5405.884,63,30.4357,{"date":285,"open":286,"high":276,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",30.205,30.4349,0.4566,1.52,1583.814,46,30.359,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",29.96,29.993,29.86,29.9783,0.0178,0.06,1616.25,119,29.9343,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",29.92,29.99,29.91,29.9605,0.3455,1.17,2175.282623,61,29.9591,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",29.85,29.905,29.615,-0.145,-0.49,3298.898488,70,29.8386,{"date":326,"open":327,"high":328,"low":329,"close":327,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",29.76,29.78,29.746,-0.1284,-0.43,2180.447,54,29.7632,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":71,"volume":342,"transactions":343,"vwap":344},"2026-09-14",29.87,30.004,29.864,29.8884,-0.1538,2612.784,56,29.9269,{"date":346,"open":235,"high":347,"low":258,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":211,"vwap":352},"2026-09-11",30.12,30.0422,0.2572,0.86,2295.118,30.0878,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":229,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",29.77,29.852,29.785,-0.53,1383.408,49,29.8098,{"date":363,"open":364,"high":364,"low":306,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":313,"vwap":369},"2026-09-09",30.02,29.945,-0.1229,-0.41,5036.482,29.9594,{"date":371,"open":196,"high":196,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",30.0679,-0.1798,-0.59,12740.365,97,30.126,{"date":379,"open":185,"high":185,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",30.24,30.2477,-0.1073,-0.35,1070.08,43,30.2677,{"date":388,"open":257,"high":389,"low":390,"close":391,"change":392,"percent_change":172,"volume":393,"transactions":291,"vwap":394},"2026-09-03",30.395,30.17,30.355,0.2993,5039.145,30.3502,{"date":396,"open":295,"high":243,"low":295,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",30.0557,0.1802,0.6,5186.88,72,30.069,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",30,30.005,29.83,29.8755,-0.2237,-0.74,4651.501,64,29.9473,{"date":415,"open":416,"high":417,"low":205,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":313,"vwap":421},"2026-08-31",30.07,30.0992,-0.1089,-0.36,3896.1228,30.0541,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",30.28,30.42,30.165,30.2081,-0.0436,-0.14,40994.7588,155,30.2309,{"date":434,"open":236,"high":435,"low":236,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",30.29,30.2517,0.191,0.64,28420.0278,131,30.2249,{"date":443,"open":225,"high":347,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",29.995,30.0607,-0.0112,-0.04,28501.0168,143,30.0698,{"date":452,"open":416,"high":235,"low":405,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",30.0719,0.0699,0.23,27970.1858,185,30.061,{"date":460,"open":461,"high":462,"low":295,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":212},"2026-08-24",29.966,30.043,30.002,-0.0616,-0.2,3227.3198,58,{"date":469,"open":196,"high":196,"low":470,"close":471,"change":472,"percent_change":43,"volume":473,"transactions":474,"vwap":475},"2026-08-21",29.9942,30.0636,0.1423,5576.2848,74,30.0414,{"date":477,"open":236,"high":236,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",29.9213,-0.2421,-0.8,1299.7358,39,30.0088,{"date":485,"open":246,"high":435,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":263,"vwap":490},"2026-08-19",30.1634,0.064,0.21,6294.8348,30.2093,{"date":492,"open":493,"high":256,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",30.115,30.0994,-0.1878,-0.62,7288.7568,40,30.1194,{"date":501,"open":277,"high":277,"low":502,"close":502,"change":503,"percent_change":331,"volume":504,"transactions":505,"vwap":506},"2026-08-17",30.2872,-0.1297,6632.8208,79,30.3422,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":110,"volume":512,"transactions":513,"vwap":514},"2026-08-14",30.4575,30.4169,-0.0507,253.9608,23,30.4582,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",30.3,30.4676,0.1988,0.66,2899.3768,82,30.4141,{"date":525,"open":517,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",30.31,30.2688,0.0756,0.25,546.6988,32,30.2963,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",30.34,30.185,30.1932,-0.0868,-0.29,2474.7338,45,30.2151,{"date":544,"open":535,"high":545,"low":546,"close":424,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",30.38,30.27,-0.0259,-0.09,1456.0258,44,30.3215,{"date":553,"open":194,"high":185,"low":554,"close":555,"change":556,"percent_change":100,"volume":557,"transactions":271,"vwap":558},"2026-08-07",30.25,30.3059,0.1585,2863.5968,30.2919,{"date":560,"open":561,"high":554,"low":562,"close":563,"change":564,"percent_change":110,"volume":565,"transactions":566,"vwap":567},"2026-08-06",30.2,30.14,30.1474,-0.0528,7296.9178,35,30.1624,{"date":569,"open":425,"high":425,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",30.2002,-0.0345,-0.11,300.9665,24,30.3157,{"date":577,"open":308,"high":517,"low":308,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",30.2347,0.4894,1.65,18749.2145,108,30.1969,{"date":585,"open":586,"high":328,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":333,"vwap":591},"2026-08-03",29.665,29.7453,0.3792,1.29,1527.5615,29.7018,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":199,"volume":599,"transactions":221,"vwap":600},"2026-07-31",29.21,29.41,29.2,29.3661,0.2355,3498.8125,29.2591,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",29.02,29.17,29.1306,0.4853,1.69,1522.2055,50,29.0498,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":333,"vwap":619},"2026-07-29",28.98,29.12,28.6453,-0.4465,-1.53,2405.9975,28.9226,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":343,"vwap":629},"2026-07-28",29,29.14,28.99,29.0918,0.092,0.32,3021.4945,29.0421,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":-6,"volume":636,"transactions":637,"vwap":638},"2026-07-27",29.24,28.93,28.9998,-0.0012,1504.6485,47,29.0268,{"date":640,"open":641,"high":642,"low":624,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":637,"vwap":625},"2026-07-24",29.04,29.19,29.001,0.0207,0.07,2005.5065,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",29.05,28.88,28.9803,-0.3927,-1.34,6799.824749,92,28.9932,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",29.4,29.46,29.35,29.373,-0.002,-0.01,3985.7815,60,29.4034,{"date":669,"open":670,"high":659,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",29.3,29.375,0.2589,0.89,9249.7255,73,29.3777,{"date":678,"open":661,"high":661,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":474,"vwap":684},"2026-07-20",29.08,29.1161,-0.0778,-0.27,4206.9995,29.1746,{"date":686,"open":642,"high":687,"low":614,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",29.32,29.1939,-0.252,-0.86,16253.7295,149,29.2307,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",29.53,29.548,29.34,29.4459,-0.1528,-0.52,27035.68062,179,29.4278,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",29.56,29.6,29.48,29.5987,0.0826,0.28,4577.567,83,29.556,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",29.42,29.5161,0.1105,0.38,2972.67614,65,29.4905,{"date":726,"open":707,"high":707,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":282,"vwap":732},"2026-07-13",29.37,29.4056,-0.2014,-0.68,3963.317,29.4322,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",29.45,29.63,29.607,0.147,0.5,12000,{"date":742,"open":670,"high":709,"low":670,"close":660,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":660},"2026-07-09",0.211,0.72,3900,{"date":747,"open":604,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",29.27,29.059999,29.249,-0.064,-0.22,12900,{"date":755,"open":595,"high":595,"low":756,"close":757,"change":758,"percent_change":367,"volume":759,"transactions":9,"vwap":757},"2026-07-07",29.22,29.313,-0.122,13200,{"date":761,"open":727,"high":762,"low":727,"close":763,"change":13,"percent_change":86,"volume":764,"transactions":9,"vwap":763},"2026-07-06",29.504,29.435,7000,{"date":766,"open":767,"high":768,"low":769,"close":756,"change":770,"percent_change":447,"volume":771,"transactions":9,"vwap":756},"2026-07-02",29.39,29.44,29.030001,-0.012,8300,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":682,"volume":778,"transactions":9,"vwap":776},"2026-07-01",29.15,29.36,29.232,-0.08,17300,{"date":780,"open":604,"high":781,"low":604,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",29.325,29.312,0.229,0.79,11300,{"date":787,"open":788,"high":614,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-29",28.96,28.77,29.083,0.318,1.11,30900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",28.74,28.86,28.7,28.765,0.031,0.11,11800,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":663,"percent_change":664,"volume":808,"transactions":9,"vwap":807},"2026-06-25",28.84,28.89,28.734,10400,{"date":810,"open":806,"high":622,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",28.71,28.736,-0.092,-0.32,7100,{"date":817,"open":797,"high":622,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",28.81,28.828,-0.368,-1.26,17500,{"date":824,"open":698,"high":718,"low":604,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",29.196,-0.136,-0.46,8600,{"date":830,"open":831,"high":767,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",29.31,29.18,29.332,0.344,1.19,15400,{"date":838,"open":727,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":745,"transactions":9,"vwap":841},"2026-06-17",29.43,28.97,28.988,-0.358,-1.22,{"date":845,"open":846,"high":696,"low":847,"close":847,"change":429,"percent_change":848,"volume":764,"transactions":9,"vwap":847},"2026-06-16",29.52,29.346,-0.47,{"date":850,"open":851,"high":708,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",29.47,29.455,29.486,0.469,1.62,11900,{"date":858,"open":788,"high":859,"low":860,"close":861,"change":862,"percent_change":43,"volume":863,"transactions":9,"vwap":861},"2026-06-12",29.13,28.8,29.017,0.138,5400,{"date":865,"open":866,"high":788,"low":867,"close":868,"change":869,"percent_change":580,"volume":870,"transactions":9,"vwap":868},"2026-06-11",28.48,28.41,28.879,0.468,5000,{"date":872,"open":873,"high":805,"low":867,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",28.67,28.411,-0.412,-1.43,17100,{"date":879,"open":832,"high":832,"low":880,"close":881,"change":882,"percent_change":539,"volume":828,"transactions":9,"vwap":881},"2026-06-09",28.35,28.823,-0.085,{"date":884,"open":885,"high":774,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",29.07,28.908,0.024,0.08,8800,{"date":891,"open":661,"high":661,"low":805,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",28.884,-0.728,-2.46,23600,{"date":897,"open":659,"high":898,"low":659,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",29.65,29.612,0.123,0.42,4000,{"date":904,"open":905,"high":707,"low":735,"close":906,"change":907,"percent_change":358,"volume":908,"transactions":9,"vwap":906},"2026-06-03",29.527,29.489,-0.158,13400,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":529,"volume":915,"transactions":9,"vwap":913},"2026-06-02",29.54,29.67,29.647,0.075,11400,{"date":917,"open":918,"high":736,"low":919,"close":920,"change":921,"percent_change":488,"volume":922,"transactions":9,"vwap":920},"2026-06-01",29.55,29.49,29.572,0.062,3300,{"date":924,"open":911,"high":925,"low":735,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-29",29.57,29.51,0.05,0.17,4700,{"date":931,"open":932,"high":933,"low":934,"close":660,"change":935,"percent_change":100,"volume":936,"transactions":9,"vwap":660},"2026-05-28",29.28,29.5,29.265,0.154,4600,{"date":938,"open":831,"high":661,"low":939,"close":940,"change":941,"percent_change":942,"volume":863,"transactions":9,"vwap":940},"2026-05-27",29.25,29.306,-0.009,-0.03,{"date":944,"open":687,"high":727,"low":945,"close":946,"change":947,"percent_change":948,"volume":863,"transactions":9,"vwap":946},"2026-05-26",29.26,29.315,0.189,0.65,{"date":950,"open":756,"high":756,"low":951,"close":952,"change":953,"percent_change":901,"volume":954,"transactions":9,"vwap":952},"2026-05-22",29.09,29.126,0.122,6200,{"date":956,"open":957,"high":885,"low":958,"close":959,"change":960,"percent_change":87,"volume":961,"transactions":9,"vwap":959},"2026-05-21",28.87,28.82,29.0039997,0.063,5600,{"date":963,"open":789,"high":840,"low":811,"close":964,"change":965,"percent_change":966,"volume":764,"transactions":9,"vwap":964},"2026-05-20",28.941,0.307,1.07,{"date":968,"open":969,"high":958,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-19",28.6,28.59,28.634,-0.186,-0.65,6700,{"date":976,"open":797,"high":977,"low":978,"close":958,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":958},"2026-05-18",28.92,28.66,-0.034,-0.12,4200,{"date":983,"open":840,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":954,"transactions":9,"vwap":985},"2026-05-15",29.040001,28.854,-0.354,-1.21,{"date":989,"open":614,"high":990,"low":614,"close":991,"change":992,"percent_change":993,"volume":740,"transactions":9,"vwap":991},"2026-05-14",29.29,29.208,0.203,0.7,{"date":995,"open":996,"high":885,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-13",28.79,29.0049992,0.181,0.63,5700,{"date":1002,"open":796,"high":805,"low":970,"close":1003,"change":1004,"percent_change":548,"volume":1005,"transactions":9,"vwap":1003},"2026-05-12",28.824,-0.026,8100,{"date":1007,"open":650,"high":1008,"low":805,"close":1009,"change":1010,"percent_change":80,"volume":1011,"transactions":9,"vwap":1009},"2026-05-11",28.965,28.85,0.041,7500,{"date":1013,"open":1014,"high":805,"low":1014,"close":1015,"change":1016,"percent_change":673,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",28.78,28.809,0.253,6600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":827,"volume":1025,"transactions":9,"vwap":1023},"2026-05-07",28.68,28.75,28.5,28.556,-0.133,14000,{"date":1027,"open":1028,"high":798,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",28.49,28.689,0.425,1.5,9000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":936,"transactions":9,"vwap":1038},"2026-05-05",28.249,28.34,28.225,28.264,0.238,0.85,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":863,"transactions":9,"vwap":1046},"2026-05-04",28.13,28.21,27.99,28.025999,-0.135,-0.48,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":529,"volume":1054,"transactions":9,"vwap":1052},"2026-05-01",28.33,28.161,0.071,7800,{"date":1056,"open":1057,"high":1043,"low":1058,"close":1059,"change":627,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-30",27.85,27.8,28.09,1.15,7400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":942,"percent_change":572,"volume":1068,"transactions":9,"vwap":1067},"2026-04-29",27.75,27.83,27.7,27.77,3500,{"date":1070,"open":1071,"high":1065,"low":1072,"close":1058,"change":1073,"percent_change":848,"volume":1068,"transactions":9,"vwap":1058},"2026-04-28",27.81,27.73,-0.132,{"date":1075,"open":1076,"high":1077,"low":1065,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-27",27.86,27.95,27.932,0.049,0.18,4300,{"date":1083,"open":1072,"high":1084,"low":1085,"close":1086,"change":13,"percent_change":1087,"volume":828,"transactions":9,"vwap":1086},"2026-04-24",27.89,27.71,27.883,0.78,{"date":1089,"open":1064,"high":1065,"low":1090,"close":1091,"change":1092,"percent_change":814,"volume":1093,"transactions":9,"vwap":1091},"2026-04-23",27.47,27.668,-0.088,16300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":771,"transactions":9,"vwap":1098},"2026-04-22",27.66,27.76,27.756,0.281,1.02,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-21",27.68,27.74,27.44,27.475,-0.169,-0.61,9500,{"date":1111,"open":1096,"high":1085,"low":1112,"close":1113,"change":1114,"percent_change":539,"volume":1115,"transactions":9,"vwap":1113},"2026-04-20",27.59,27.644,-0.081,14200,{"date":1117,"open":1118,"high":1071,"low":1118,"close":1119,"change":1120,"percent_change":835,"volume":1121,"transactions":9,"vwap":1119},"2026-04-17",27.54,27.725,0.325,20800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":300,"percent_change":87,"volume":808,"transactions":9,"vwap":1127},"2026-04-16",27.38,27.42,27.34,27.4,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1126,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1126},"2026-04-15",27.18,27.36,0.227,0.84,7700,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-14",27.02,27.13,27.113,0.311,1.16,4400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-04-13",26.58,26.802,26.56,0.249,0.94,5800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":980,"volume":1005,"transactions":9,"vwap":1156},"2026-04-10",26.62,26.66,26.54,26.553,-0.032,{"date":1159,"open":1160,"high":1153,"low":1160,"close":1161,"change":1162,"percent_change":199,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",26.38,26.585,0.213,20100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":948,"percent_change":1170,"volume":740,"transactions":9,"vwap":1169},"2026-04-08",26.34,26.42,26.26,26.372,2.53,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":663,"percent_change":664,"volume":1176,"transactions":9,"vwap":1175},"2026-04-07",25.51,25.75,25.722,8700,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1017,"transactions":9,"vwap":1181},"2026-04-06",25.86,25.63,25.724,0.106,0.41,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":927,"volume":1190,"transactions":9,"vwap":1188},"2026-04-02",25.225,25.64,25.618,0.013,11000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":199,"volume":1198,"transactions":9,"vwap":1196},"2026-04-01",25.54,25.72,25.535,25.605,0.206,13600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":759,"transactions":9,"vwap":1204},"2026-03-31",25.09,25.42,24.94,25.399,0.703,2.85,{"date":1208,"open":1209,"high":1203,"low":24,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-30",24.86,24.696,-0.105,-0.42,18900,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",25.1,24.75,24.801,-0.395,-1.57,12300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-26",25.485,25.5,25.178,25.196,-0.419,-1.64,37600,{"date":1232,"open":1174,"high":1174,"low":1233,"close":1234,"change":1235,"percent_change":188,"volume":1236,"transactions":9,"vwap":1234},"2026-03-25",25.55,25.615,0.142,26200,{"date":1238,"open":1239,"high":1187,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-24",25.45,25.38,25.473,-0.101,-0.39,26300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":311,"volume":1252,"transactions":9,"vwap":1250},"2026-03-23",25.67,25.74,25.53,25.574,0.296,7200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1220,"volume":1260,"transactions":9,"vwap":1258},"2026-03-20",25.44,25.525,25.21,25.278,-0.403,14600,{"date":1262,"open":1263,"high":1264,"low":1225,"close":1265,"change":1266,"percent_change":110,"volume":974,"transactions":9,"vwap":1265},"2026-03-19",25.56,25.93,25.681,-0.043,{"date":1268,"open":1269,"high":1269,"low":1181,"close":1181,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1181},"2026-03-18",26,-0.353,-1.35,10600,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":87,"volume":863,"transactions":9,"vwap":1276},"2026-03-17",26.19,26.077,0.057,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1280,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1280},"2026-03-16",26.02,26.14,25.99,0.264,1.03,10100,{"date":1287,"open":1288,"high":1288,"low":1248,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-13",26.08,25.756,-0.155,-0.6,13700,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":785,"transactions":9,"vwap":1296},"2026-03-12",26.11,25.911,-0.385,-1.46,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":280,"volume":1306,"transactions":9,"vwap":1304},"2026-03-11",26.28,26.425,26.21,26.296,-0.005,12200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":110,"volume":1313,"transactions":9,"vwap":1311},"2026-03-10",26.4,26.55,26.301,-0.044,7600,{"date":1315,"open":1316,"high":1317,"low":1174,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-09",25.96,26.35,26.345,0.208,0.8,8500,{"date":1323,"open":1324,"high":1168,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1321,"transactions":9,"vwap":1326},"2026-03-06",26.2,26.049999,26.137,-0.337,-1.27,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1291,"volume":954,"transactions":9,"vwap":1334},"2026-03-05",26.485,26.5,26.266,26.474,-0.161,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1087,"volume":1342,"transactions":9,"vwap":1340},"2026-03-04",26.49,26.67,26.635,0.205,1500,{"date":1344,"open":1345,"high":1332,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-03",26.25,26.1,26.43,-0.273,-1.02,5900,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":801,"volume":1357,"transactions":9,"vwap":1355},"2026-03-02",26.32,26.78,26.703,0.03,15200,{"date":1359,"open":1360,"high":1361,"low":1145,"close":1362,"change":572,"percent_change":367,"volume":1363,"transactions":9,"vwap":1362},"2026-02-27",26.625,26.691,26.673,5100,{"date":1365,"open":1366,"high":1366,"low":1339,"close":1367,"change":1368,"percent_change":730,"volume":1369,"transactions":9,"vwap":1367},"2026-02-26",26.875,26.783,-0.183,2300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1197,"percent_change":1376,"volume":1109,"transactions":9,"vwap":1375},"2026-02-25",26.87,27,26.856,26.966,0.77,{"date":1378,"open":1379,"high":1380,"low":1310,"close":1381,"change":1382,"percent_change":1383,"volume":1190,"transactions":9,"vwap":1381},"2026-02-24",26.61,26.79,26.76,0.219,0.83,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1017,"transactions":9,"vwap":1388},"2026-02-23",26.85,26.51,26.541,-0.264,-0.98,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":744,"volume":740,"transactions":9,"vwap":1396},"2026-02-20",26.7,26.84,26.63,26.805,0.192,{"date":1399,"open":1395,"high":1339,"low":1155,"close":1400,"change":1401,"percent_change":419,"volume":1402,"transactions":9,"vwap":1400},"2026-02-19",26.613,-0.096,18500,{"date":1404,"open":1405,"high":1406,"low":1153,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-18",26.74,26.807,26.709,0.163,0.61,14300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-17",26.44,26.65,26.31,26.546,0.025,0.09,24700,{"date":1421,"open":1155,"high":1422,"low":1309,"close":1423,"change":1424,"percent_change":942,"volume":1425,"transactions":9,"vwap":1423},"2026-02-13",26.69,26.521,-0.008,15500,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-12",26.97,26.509,26.529,-0.399,-1.48,18300,{"date":1435,"open":1137,"high":1137,"low":1436,"close":1437,"change":1438,"percent_change":801,"volume":1439,"transactions":9,"vwap":1437},"2026-02-11",26.88,26.928,0.029,9300,{"date":1441,"open":1373,"high":1442,"low":1443,"close":1443,"change":219,"percent_change":1048,"volume":1444,"transactions":9,"vwap":1443},"2026-02-10",27.049999,26.899,6400,{"date":1446,"open":1372,"high":1447,"low":1372,"close":1448,"change":1449,"percent_change":57,"volume":1450,"transactions":9,"vwap":1448},"2026-02-09",27.09,27.028999,0.12,22700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-06",26.47,26.95,26.909,0.521,1.97,40300,{"date":1460,"open":1461,"high":1154,"low":1353,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-05",26.57,26.388,-0.306,-1.15,20200,{"date":1467,"open":1468,"high":1468,"low":1310,"close":1469,"change":1470,"percent_change":419,"volume":778,"transactions":9,"vwap":1469},"2026-02-04",27.040001,26.694,-0.097,{"date":1472,"open":1372,"high":1372,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1190,"transactions":9,"vwap":1474},"2026-02-03",26.6,26.791,-0.228,-0.84,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1115,"transactions":9,"vwap":1481},"2026-02-02",26.96,27.07,27.018999,0.159,0.59,{"date":1485,"open":1486,"high":1479,"low":1487,"close":1488,"change":1489,"percent_change":383,"volume":908,"transactions":9,"vwap":1488},"2026-01-30",26.91,26.75,26.86,-0.093,{"date":1491,"open":1492,"high":1428,"low":1473,"close":1493,"change":1494,"percent_change":110,"volume":908,"transactions":9,"vwap":1493},"2026-01-29",26.9,26.953,-0.046,{"date":1496,"open":1497,"high":1497,"low":1454,"close":1498,"change":1499,"percent_change":645,"volume":1500,"transactions":9,"vwap":1498},"2026-01-28",27.059999,26.999,0.02,6500,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":135,"volume":1000,"transactions":9,"vwap":1505},"2026-01-27",26.64,27.01,26.979,0.124,{"date":1508,"open":1373,"high":1373,"low":1354,"close":1509,"change":1510,"percent_change":50,"volume":1511,"transactions":9,"vwap":1509},"2026-01-26",26.855,0.13,6100,{"date":1513,"open":1154,"high":1487,"low":1154,"close":1514,"change":1515,"percent_change":1516,"volume":778,"transactions":9,"vwap":1514},"2026-01-23",26.725,0.026,0.1,{"date":1518,"open":1487,"high":1519,"low":1503,"close":1520,"change":1235,"percent_change":100,"volume":1521,"transactions":9,"vwap":1520},"2026-01-22",26.795,26.699,19000,{"date":1523,"open":1524,"high":1422,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-21",26.36,26.3,26.557,0.324,1.24,32700,{"date":1531,"open":1154,"high":1154,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-20",26.23,26.233,-0.57,-2.13,42000,{"date":1538,"open":1539,"high":1372,"low":1487,"close":1540,"change":1189,"percent_change":927,"volume":1541,"transactions":9,"vwap":1540},"2026-01-16",26.82,26.803,9400,{"date":1543,"open":1544,"high":1545,"low":1380,"close":1380,"change":1546,"percent_change":529,"volume":1109,"transactions":9,"vwap":1380},"2026-01-15",26.865,26.93,0.066,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":758,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-14",26.94,26.59,26.724,-0.45,13300,{"date":1555,"open":1545,"high":1545,"low":1556,"close":1557,"change":1114,"percent_change":1558,"volume":1054,"transactions":9,"vwap":1557},"2026-01-13",26.81,26.846,-0.3,{"date":1560,"open":1561,"high":1479,"low":1561,"close":1562,"change":1563,"percent_change":80,"volume":1564,"transactions":9,"vwap":1562},"2026-01-12",26.77,26.927,0.038,8000,{"date":1566,"open":1381,"high":1545,"low":1381,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-09",26.889,0.179,0.67,45900,{"date":1572,"open":1573,"high":1574,"low":1339,"close":1575,"change":1576,"percent_change":888,"volume":1577,"transactions":9,"vwap":1575},"2026-01-08",26.68,26.727,26.71,0.022,29700,{"date":1579,"open":1396,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1243,"volume":954,"transactions":9,"vwap":1581},"2026-01-07",26.858,26.688,-0.104,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1409,"volume":1589,"transactions":9,"vwap":1587},"2026-01-06",26.645,26.8,26.792,0.162,1100,{"date":1591,"open":1387,"high":1592,"low":1387,"close":1395,"change":1408,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1395},"2026-01-05",26.697,0.62,24200,{"date":1596,"open":1155,"high":1155,"low":1597,"close":1598,"change":1277,"percent_change":87,"volume":1599,"transactions":9,"vwap":1598},"2026-01-02",26.39,26.467,71100,{"date":1601,"open":1473,"high":1473,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-31",26.41,-0.184,-0.69,4800,{"date":1607,"open":1395,"high":1608,"low":1161,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-30",26.665,26.594,-0.014,-0.05,14400,{"date":1614,"open":1379,"high":1414,"low":1461,"close":1615,"change":813,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-29",26.608,-0.34,14800,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1393,"change":1622,"percent_change":-6,"volume":1623,"transactions":9,"vwap":1393},"2025-12-26",26.73,26.692,-0.001,10500,{"date":1625,"open":1414,"high":1575,"low":1414,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-24",26.701,0.089,0.33,18000,{"date":1631,"open":1332,"high":1153,"low":1332,"close":1632,"change":487,"percent_change":105,"volume":1633,"transactions":9,"vwap":1632},"2025-12-23",26.612,9100,{"date":1635,"open":1332,"high":1147,"low":1598,"close":1636,"change":1568,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-22",26.548,0.68,12800,{"date":1640,"open":1415,"high":1309,"low":1415,"close":1641,"change":1642,"percent_change":1087,"volume":1260,"transactions":9,"vwap":1641},"2025-12-19",26.369,0.204,{"date":1644,"open":1645,"high":1532,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":981,"transactions":9,"vwap":1647},"2025-12-18",26.15,26.13,26.165,0.197,0.76,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1464,"volume":1655,"transactions":9,"vwap":1653},"2025-12-17",26.29,25.968,-0.303,38700,{"date":1657,"open":1275,"high":1353,"low":1658,"close":1659,"change":751,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-16",26.116,26.271,-0.24,45500,{"date":1663,"open":1453,"high":1453,"low":1664,"close":1665,"change":280,"percent_change":777,"volume":1666,"transactions":9,"vwap":1665},"2025-12-15",26.265,26.335,20700,{"date":1668,"open":1379,"high":1379,"low":1652,"close":1669,"change":1389,"percent_change":1670,"volume":1093,"transactions":9,"vwap":1669},"2025-12-12",26.355,-0.99,{"date":1672,"open":1338,"high":1503,"low":1597,"close":1673,"change":1010,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-11",26.619,0.15,15900,{"date":1677,"open":1524,"high":1153,"low":1524,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-10",26.578,0.188,0.71,11600,{"date":1683,"open":1684,"high":1310,"low":1597,"close":1597,"change":770,"percent_change":1611,"volume":1685,"transactions":9,"vwap":1597},"2025-12-09",26.45,33100,{"date":1687,"open":1688,"high":1688,"low":1524,"close":1689,"change":1401,"percent_change":419,"volume":1690,"transactions":9,"vwap":1689},"2025-12-08",26.52,26.402,25000,{"date":1692,"open":1347,"high":1379,"low":1347,"close":1693,"change":1694,"percent_change":455,"volume":1695,"transactions":9,"vwap":1693},"2025-12-05",26.498,0.061,19200,{"date":1697,"open":1338,"high":1338,"low":1524,"close":1698,"change":1699,"percent_change":280,"volume":1700,"transactions":9,"vwap":1698},"2025-12-04",26.437,-0.006,30000,{"date":1702,"open":1415,"high":1338,"low":1415,"close":1703,"change":1704,"percent_change":712,"volume":1705,"transactions":9,"vwap":1703},"2025-12-03",26.443,0.073,28900,{"date":1707,"open":1602,"high":1413,"low":1353,"close":1708,"change":1709,"percent_change":87,"volume":1629,"transactions":9,"vwap":1708},"2025-12-02",26.37,0.059,{"date":1711,"open":1524,"high":1712,"low":1525,"close":1713,"change":1073,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-01",26.447,26.311,-0.5,32400,{"date":1717,"open":1597,"high":1684,"low":1669,"close":1703,"change":1718,"percent_change":50,"volume":981,"transactions":9,"vwap":1703},"2025-11-28",0.129,{"date":1720,"open":1345,"high":1160,"low":1303,"close":1721,"change":1722,"percent_change":993,"volume":1723,"transactions":9,"vwap":1721},"2025-11-26",26.314,0.183,43700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":120,"volume":1731,"transactions":9,"vwap":1729},"2025-11-25",25.91,26.17,25.78,26.131,0.234,52900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1410,"transactions":9,"vwap":1737},"2025-11-24",25.88,25.92,25.65,25.897,0.416,1.63,{"date":1741,"open":1742,"high":1225,"low":1743,"close":1744,"change":455,"percent_change":1745,"volume":929,"transactions":9,"vwap":1744},"2025-11-21",25.33,25.32,25.481,0.91,{"date":1747,"open":1748,"high":1346,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-20",26.01,25.24,25.251,-0.376,-1.47,19900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":79,"volume":1761,"transactions":9,"vwap":1759},"2025-11-19",25.61,25.8,25.58,25.627,0.088,9200,{"date":1763,"open":1756,"high":1764,"low":1765,"close":1766,"change":1603,"percent_change":64,"volume":1767,"transactions":9,"vwap":1766},"2025-11-18",25.69,25.41,25.539,11700,{"date":1769,"open":1726,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-17",25.991,25.644,25.723,-0.233,-0.9,18100,{"date":1777,"open":1778,"high":1346,"low":1736,"close":1779,"change":1424,"percent_change":942,"volume":1780,"transactions":9,"vwap":1779},"2025-11-14",25.9,25.956,28200,{"date":1782,"open":1524,"high":1524,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1121,"transactions":9,"vwap":1784},"2025-11-13",25.94,25.964,-0.421,-1.6,{"date":1788,"open":1167,"high":1347,"low":1789,"close":1790,"change":887,"percent_change":1418,"volume":1791,"transactions":9,"vwap":1790},"2025-11-12",26.341,26.385,26900,{"date":1793,"open":1652,"high":1602,"low":1794,"close":1795,"change":1796,"percent_change":488,"volume":1797,"transactions":9,"vwap":1795},"2025-11-11",26.221,26.361,0.056,23500,{"date":1799,"open":1800,"high":1166,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-10",26.24,26.084999,26.305,0.405,1.56,50900,{"date":1807,"open":1808,"high":1778,"low":1809,"close":1778,"change":1810,"percent_change":1418,"volume":1681,"transactions":9,"vwap":1778},"2025-11-07",25.73,25.57,0.023,{"date":1812,"open":1269,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1541,"transactions":9,"vwap":1815},"2025-11-06",26.07,25.84,25.877,-0.275,-1.05,{"date":1819,"open":1281,"high":1652,"low":1281,"close":1820,"change":801,"percent_change":901,"volume":1821,"transactions":9,"vwap":1820},"2025-11-05",26.152,39000,{"date":1823,"open":1325,"high":1824,"low":1825,"close":1825,"change":1816,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-04",26.22,26.042,-1.04,33800,{"date":1829,"open":1167,"high":1167,"low":1830,"close":1831,"change":1832,"percent_change":927,"volume":1833,"transactions":9,"vwap":1831},"2025-11-03",26.27,26.317,0.012,4100,{"date":1835,"open":1353,"high":1597,"low":1824,"close":1802,"change":1836,"percent_change":627,"volume":1837,"transactions":9,"vwap":1802},"2025-10-31",0.085,48200,{"date":1839,"open":1167,"high":1167,"low":1824,"close":1824,"change":1840,"percent_change":1841,"volume":1068,"transactions":9,"vwap":1824},"2025-10-30",-0.247,-0.93,{"date":1843,"open":1145,"high":1145,"low":1708,"close":1598,"change":770,"percent_change":1611,"volume":929,"transactions":9,"vwap":1598},"2025-10-29",{"date":1845,"open":1347,"high":1310,"low":1602,"close":1846,"change":1847,"percent_change":1848,"volume":902,"transactions":9,"vwap":1846},"2025-10-28",26.479,0.076,0.29,{"date":1850,"open":1147,"high":1147,"low":1652,"close":1851,"change":1852,"percent_change":1853,"volume":1623,"transactions":9,"vwap":1851},"2025-10-27",26.403,0.319,1.22,{"date":1855,"open":1646,"high":1281,"low":1856,"close":1856,"change":1857,"percent_change":1376,"volume":1369,"transactions":9,"vwap":1856},"2025-10-24",26.084,0.199,{"date":1859,"open":1179,"high":1264,"low":1179,"close":1860,"change":1861,"percent_change":1483,"volume":1862,"transactions":9,"vwap":1860},"2025-10-23",25.885,0.151,1600,{"date":1864,"open":1734,"high":1734,"low":1180,"close":1865,"change":1866,"percent_change":1867,"volume":1081,"transactions":9,"vwap":1865},"2025-10-22",25.734,-0.151,-0.58,{"date":1869,"open":1870,"high":1778,"low":1870,"close":1860,"change":261,"percent_change":150,"volume":922,"transactions":9,"vwap":1860},"2025-10-21",25.85,{"date":1872,"open":1873,"high":1778,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":974,"transactions":9,"vwap":1874},"2025-10-20",25.76,25.875,0.27,1.05,{"date":1878,"open":1202,"high":1196,"low":1240,"close":1196,"change":1879,"percent_change":1593,"volume":1342,"transactions":9,"vwap":1196},"2025-10-17",0.158,{"date":1881,"open":1764,"high":1873,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-16",25.378,25.447,-0.162,-0.63,12500,{"date":1888,"open":1247,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":721,"volume":1893,"transactions":9,"vwap":1891},"2025-10-15",25.795,25.48,25.609,0.098,2900,{"date":1895,"open":1896,"high":1756,"low":1897,"close":1898,"change":1899,"percent_change":429,"volume":764,"transactions":9,"vwap":1898},"2025-10-14",25.31,25.305,25.511,-0.036,{"date":1901,"open":1257,"high":1902,"low":1257,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-13",25.547,0.388,1.54,3200,{"date":1907,"open":1778,"high":1778,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-10",25.159,-0.667,-2.58,3700,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1114,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-09",25.95,25.81,25.826,-0.31,5300,{"date":1920,"open":1233,"high":1726,"low":1233,"close":1921,"change":1922,"percent_change":36,"volume":1923,"transactions":9,"vwap":1921},"2025-10-08",25.907,0.149,700,{"date":1925,"open":1174,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1552,"volume":1929,"transactions":9,"vwap":1926},"2025-10-07",25.758,25.745,-0.116,2000,{"date":1931,"open":1736,"high":1734,"low":1736,"close":1932,"change":1933,"percent_change":901,"volume":1934,"transactions":9,"vwap":1932},"2025-10-06",25.874,0.109,6800,{"date":1936,"open":1757,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":645,"volume":1905,"transactions":9,"vwap":1938},"2025-10-03",25.841,25.765,0.017,{"date":1941,"open":1942,"high":1174,"low":1943,"close":1942,"change":1622,"percent_change":-6,"volume":1589,"transactions":9,"vwap":1942},"2025-10-02",25.748,25.746,{"date":1945,"open":1233,"high":1946,"low":1233,"close":1946,"change":1947,"percent_change":721,"volume":1775,"transactions":9,"vwap":1946},"2025-10-01",25.749,0.097,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":801,"percent_change":1952,"volume":1589,"transactions":9,"vwap":1951},"2025-09-30",25.505,25.652,0.43,{"date":1954,"open":1734,"high":1734,"low":1955,"close":1956,"change":1957,"percent_change":1674,"volume":877,"transactions":9,"vwap":1956},"2025-09-29",25.49,25.542,0.037,{"date":1959,"open":1202,"high":1950,"low":1960,"close":1950,"change":1922,"percent_change":1483,"volume":1905,"transactions":9,"vwap":1950},"2025-09-26",25.36,{"date":1962,"open":1963,"high":1240,"low":1964,"close":1965,"change":1966,"percent_change":321,"volume":1967,"transactions":9,"vwap":1965},"2025-09-25",25.295,25.25,25.356,-0.124,14500,{"date":1969,"open":1778,"high":1778,"low":1970,"close":1890,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1890},"2025-09-24",25.425,-0.063,-0.25,47600,{"date":1975,"open":1264,"high":1264,"low":1173,"close":1976,"change":1335,"percent_change":1885,"volume":1977,"transactions":9,"vwap":1976},"2025-09-23",25.543,16500,{"date":1979,"open":1736,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":739,"volume":1983,"transactions":9,"vwap":1980},"2025-09-22",25.704,25.52,0.128,28300,{"date":1985,"open":1764,"high":1764,"low":1239,"close":1986,"change":1506,"percent_change":50,"volume":808,"transactions":9,"vwap":1986},"2025-09-19",25.576,{"date":1988,"open":1765,"high":1233,"low":1765,"close":1989,"change":1718,"percent_change":94,"volume":1990,"transactions":9,"vwap":1989},"2025-09-18",25.452,24400,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1312,"percent_change":110,"volume":1723,"transactions":9,"vwap":1995},"2025-09-17",25.47,25.18,25.323,{"date":1997,"open":1764,"high":1764,"low":1998,"close":1999,"change":2000,"percent_change":548,"volume":2001,"transactions":9,"vwap":1999},"2025-09-16",25.34,25.367,-0.022,37100,{"date":2003,"open":1756,"high":1756,"low":2004,"close":2005,"change":801,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-15",25.345,25.389,0.44,78800,{"date":178,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":150,"volume":2014,"transactions":9,"vwap":2012},25.27,25.35,25.23,25.279,0.009,358800]