[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REMG":3,"homepage-market-summary":29,"stock-historical-REMG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REMG","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},"Russell Investments Exchange Traded Funds Russell Investments Emerging Markets Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0805,0.405089,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.49,37.54,39.02,37.38,37.7209,-0.2309,-0.61,9347,27.73,11995.0888272749,86.4,547,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":19,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.42,15913,5808385.295646,66.25,"2023-03-15",[183,186,195,206,217,227,238,249,260,271,281,289,299,309,320,331,342,352,361,371,381,392,401,410,420,431,440,449,459,469,479,490,501,510,520,530,538,547,556,565,575,585,595,605,615,626,637,647,656,667,678,687,695,706,717,728,736,747,757,768,778,789,796,803,809,816,824,833,841,848,856,864,872,879,885,893,902,911,919,926,931,938,947,954,961,967,974,982,989,998,1005,1011,1018,1026,1035,1042,1049,1057,1065,1071,1076,1082,1090,1095,1100,1105,1112,1119,1127,1135,1142,1148,1156,1163,1171,1178,1184,1191,1198,1204,1213,1221,1229,1236,1244,1252,1260,1267,1272,1278,1286,1293,1301,1310,1317,1325,1334,1341,1348,1356,1365,1373,1381,1386,1395,1403,1411,1417,1424,1430,1437,1445,1453,1457,1465,1472,1478,1483,1491,1498,1504,1512,1519,1527,1535,1544,1551,1559,1566,1575,1583,1591,1598,1604,1610,1618,1624,1631,1638,1646,1654,1660,1666,1673,1679,1685,1692,1697,1702,1709,1718,1726,1734,1740,1748,1753,1759,1766,1773,1780,1787,1794,1801,1808,1814,1820,1827,1835,1841,1849,1857,1865,1871,1876,1881,1889,1896,1903,1911,1916,1922,1929,1936,1943,1951,1955,1962,1969,1976,1984,1989,1996,2004,2010,2017,2024,2028,2033,2039,2042,2049,2054,2060,2063,2069,2075,2081,2087,2093,2101,2107,2114,2118,2123,2129,2134,2140,2145,2150,2157,2164,2170,2177,2180,2185,2190,2194,2201,2208,2215,2222,2228,2235,2242,2247,2252,2259,2264,2268,2274,2282,2289,2296,2304,2311,2315,2321,2326,2331,2339,2345,2351,2357,2363,2368,2377,2386,2392,2398,2403,2408,2414,2421,2426,2431,2438,2444,2449,2454,2459,2464,2470,2478,2483,2488,2493,2499,2504,2510,2514,2521,2526,2532,2537,2544,2549,2556,2563,2569,2576,2583,2589,2596,2602,2609,2616,2622,2630,2637,2642,2651,2654,2656,2658,2660,2662,2664,2668,2672,2676,2682,2687,2692,2697,2701,2706,2711,2715,2721,2724,2728,2732,2735,2741,2749],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},112,37.6008,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",37.27,38.67,0.6762,1.83,19387.9323,285,37.6745,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",36.84,37.12,36.76,37.0447,0.5431,1.49,10739.5083,111,36.9519,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",36.33,36.57,36.165,36.5016,0.0647,0.18,6999.878903,90,36.4093,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",36.5,36.69,36.4369,-0.4628,-1.25,13023.17198,131,36.5944,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",36.82,36.97,36.6721,36.8997,0.0847,0.23,71052.65441,144,36.8159,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",36.77,36.91,36.59,36.815,-0.43,-1.15,5620.6121,91,36.7796,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",37.2,37.35,36.9861,37.245,0.235,0.63,9367.5641,123,37.2008,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",37.04,37.21,36.8018,37.01,-0.1659,-0.45,22020.224052,243,36.9891,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",37.67,37.15,37.1759,-0.7575,-2,7825.2361,98,37.3094,{"date":282,"open":273,"high":283,"low":273,"close":284,"change":285,"percent_change":101,"volume":286,"transactions":287,"vwap":288},"2026-09-22",37.98,37.9334,0.2,29816.3031,194,37.8584,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",37.3,37.85,37.7334,0.9319,2.53,14361.877563,163,37.6396,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",36.61,36.8015,36.49,0.0709,0.19,9422.7324,99,36.6421,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",36.63,36.78,36.555,36.7306,0.6763,1.88,8670.67992,93,36.6745,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",36.44,36.54,35.87,36.0543,-0.0352,-0.1,14487.6494,132,36.3658,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",36.0584,36.175,35.9009,36.0895,-0.2125,-0.59,27033.7074,247,36.0843,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":318,"vwap":351},"2026-09-14",36.3099,36.47,36.13,36.302,-0.9183,-2.47,8731.7074,36.3514,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":279,"vwap":360},"2026-09-11",37.095,37.33,37.2203,0.4903,1.33,8911.7074,37.2275,{"date":362,"open":363,"high":364,"low":220,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",36.725,36.8803,36.73,-0.7797,-2.08,11052.7074,150,36.8632,{"date":372,"open":373,"high":374,"low":20,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",37.71,37.76,37.5097,-0.0869,-0.23,10046.9444,101,37.5815,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",37.5672,37.75,37.5601,37.5966,-0.0056,-0.01,6284.7074,88,37.6734,{"date":393,"open":263,"high":394,"low":263,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",37.62,37.6022,0.5932,1.6,52241.7604,92,37.3621,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":234,"percent_change":256,"volume":407,"transactions":408,"vwap":409},"2026-09-03",36.68,37.09,36.665,37.009,16403.7764,124,36.9238,{"date":411,"open":403,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",36.85,36.55,36.779,0.1814,0.5,17979.680182,147,36.7411,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",36.805,36.92,36.5439,36.5976,-0.0932,-0.25,9529.8434,94,36.7508,{"date":432,"open":229,"high":412,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",36.6145,36.6908,-0.0892,-0.24,5415.68013,97,36.7139,{"date":441,"open":442,"high":443,"low":444,"close":312,"change":445,"percent_change":446,"volume":447,"transactions":247,"vwap":448},"2026-08-28",36.9699,37.08,36.712,-0.1622,-0.44,8229.763122,36.9017,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",37,36.8213,36.9422,0.1444,0.39,8326.7074,71,36.9338,{"date":460,"open":229,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",36.95,36.775,36.7978,-0.0268,-0.07,9458.7074,128,36.88,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",36.62,36.8246,36.53,0.5946,1.64,10752.7074,96,36.708,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",36.24,36.3,36.01,36.23,-0.5201,-1.42,12193.5934,115,36.2365,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",36.735,36.9,36.6406,36.7501,0.3873,1.07,6751.0114,106,36.768,{"date":502,"open":482,"high":503,"low":504,"close":505,"change":506,"percent_change":44,"volume":507,"transactions":508,"vwap":509},"2026-08-20",36.42,36.1849,36.3628,0.1751,9801.7074,69,36.3191,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":429,"vwap":519},"2026-08-19",36.15,36.45,36.095,36.1877,0.3056,0.85,9188.7074,36.2002,{"date":521,"open":522,"high":484,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",36.21,35.8464,35.8821,-0.9679,-2.63,8991.65539,107,35.9841,{"date":531,"open":532,"high":533,"low":412,"close":412,"change":534,"percent_change":535,"volume":536,"transactions":307,"vwap":537},"2026-08-17",37.005,37.2099,0.335,0.92,7783.149352,37.0687,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":-6,"volume":545,"transactions":438,"vwap":546},"2026-08-14",36.52,36.7837,36.425,36.515,-0.0004,12160.144049,36.5194,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":44,"volume":553,"transactions":554,"vwap":555},"2026-08-13",36.27,36.5943,36.5154,0.1746,6124.7074,82,36.5095,{"date":557,"open":558,"high":322,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":318,"vwap":564},"2026-08-12",36.375,36.273,36.3408,0.5756,1.61,9728.6634,36.3599,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",35.9347,35.71,35.7652,-0.0177,-0.05,4529.9234,79,35.8035,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",35.96,35.74,35.7829,-0.1919,-0.53,6516.7074,83,35.8462,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",35.695,35.9748,35.665,0.2398,0.67,6177.996662,78,35.8666,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",35.44,35.95,35.735,-0.3934,-1.09,9568.7344,118,35.7869,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":573,"vwap":614},"2026-08-05",36.22,36.32,36.11,36.1284,0.0534,0.15,5817.119301,36.1991,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",35.88,36.14,35.86,36.075,0.7732,2.19,10315.7074,63,35.9985,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",34.95,35.35,34.9,35.3018,0.252,0.72,16290.055574,103,35.2002,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":488,"vwap":646},"2026-07-31",35.11,35.215,34.83,35.0498,0.183,0.52,9927.619301,35.0759,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",34.39,34.8668,1.1727,3.48,9442.12744,85,34.6311,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",33.785,34.3599,33.63,33.6941,-0.693,-2.02,6597.7074,109,33.8559,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",33.98,34.54,33.95,34.3871,-0.5299,-1.52,42809.6874,260,34.3581,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":44,"volume":684,"transactions":685,"vwap":686},"2026-07-27",35.21,34.68,34.917,0.1681,43686.071456,354,34.8486,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":467,"vwap":694},"2026-07-24",35.32,34.7489,-0.7065,-1.99,22562.704,34.9512,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",35.4899,35.75,35.36,35.4554,-0.1067,-0.3,370588.939,359,35.4594,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",35.547,35.7071,35.51,35.5621,-0.2037,-0.57,7060,42,35.6268,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",35.54,35.8208,35.419,35.7658,1.0158,2.92,5482.928,64,35.6488,{"date":729,"open":630,"high":730,"low":731,"close":732,"change":733,"percent_change":455,"volume":734,"transactions":379,"vwap":735},"2026-07-20",34.9621,34.6901,34.75,0.1333,12326,34.8859,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",34.4993,34.9325,34.435,34.6167,-0.4489,-1.28,10717,104,34.6386,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":318,"vwap":756},"2026-07-16",35.1796,35.38,34.9792,35.0656,-0.6986,-1.95,8167.480921,35.1701,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",35.98,35.99,35.3891,35.7642,-0.0738,-0.21,3676.315538,61,35.689,{"date":769,"open":770,"high":324,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",35.77,35.625,35.838,0.5854,1.66,10980,73,35.7884,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-13",35.63,35.64,35.2175,35.2526,-1.4224,-3.88,7660,80,35.4456,{"date":790,"open":549,"high":365,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",36.09,36.675,0.196,0.54,17500,{"date":797,"open":798,"high":219,"low":208,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",36.367,36.479,0.38,1.05,6500,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":81,"percent_change":455,"volume":808,"transactions":9,"vwap":806},"2026-07-08",35.68,36.098999,35.59,5400,{"date":810,"open":811,"high":607,"low":812,"close":813,"change":814,"percent_change":815,"volume":802,"transactions":9,"vwap":813},"2026-07-07",36.099998,35.82,35.959,-1.088,-2.94,{"date":817,"open":818,"high":819,"low":461,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",36.99,37.13,37.047001,1.14,3.17,5700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",36.25,36.6,35.52,35.907,-0.492,-1.35,7200,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",36.757,36.761,36.399,-0.849,-2.28,54800,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",36.955,37.248,0.661,1.81,6900,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",36.65,36.07,36.587,-0.053,-0.14,6600,{"date":857,"open":858,"high":859,"low":345,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",36.475,36.872,36.64,-0.326,-0.88,3200,{"date":865,"open":866,"high":867,"low":493,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",37.02,37.17,36.966,0.382,1.04,11600,{"date":873,"open":827,"high":874,"low":875,"close":876,"change":877,"percent_change":465,"volume":878,"transactions":9,"vwap":876},"2026-06-24",36.718,36.28,36.584,-0.026,8000,{"date":880,"open":881,"high":881,"low":301,"close":301,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":301},"2026-06-23",36.985,-2.115,-5.46,6700,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",38.963,38.64,38.725,0.066,0.17,11700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",38.5,38.701,38.32,38.659,1.136,3.03,7500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",38.07,38.27,37.51,37.523,-0.067,-0.18,7400,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",37.86,38.029999,37.59,-0.495,-1.3,10400,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":823,"transactions":9,"vwap":923},"2026-06-15",37.91,38.222,38.084999,1.145,3.1,{"date":927,"open":850,"high":928,"low":929,"close":930,"change":213,"percent_change":51,"volume":910,"transactions":9,"vwap":930},"2026-06-12",37.080002,36.627,36.94,{"date":932,"open":933,"high":199,"low":934,"close":199,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":199},"2026-06-11",35.766,35.524,1.46,4.14,11400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",35.76,35.978,35.279,35.3,-0.591,-1.65,14300,{"date":948,"open":542,"high":242,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",35.105,35.891,0.041,0.11,13000,{"date":955,"open":324,"high":956,"low":957,"close":958,"change":416,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-08",36.064999,35.81,35.85,1.41,11800,{"date":962,"open":549,"high":875,"low":963,"close":629,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":629},"2026-06-05",35.24,-2.419,-6.4,13900,{"date":968,"open":969,"high":292,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",37.181,37.769,-0.447,-1.17,13700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":223,"volume":981,"transactions":9,"vwap":979},"2026-06-03",38.35,38.52,37.93,38.216,-0.485,14000,{"date":983,"open":984,"high":985,"low":984,"close":896,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":896},"2026-06-02",38.21,38.78,0.246,0.64,19400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",38.055,38.56,37.988,38.455,0.731,1.94,9600,{"date":999,"open":1000,"high":1001,"low":18,"close":1002,"change":1003,"percent_change":1004,"volume":946,"transactions":9,"vwap":1002},"2026-05-29",37.79,38.021999,37.724,0.104,0.28,{"date":1006,"open":1007,"high":1008,"low":1009,"close":394,"change":255,"percent_change":256,"volume":1010,"transactions":9,"vwap":394},"2026-05-28",36.89,37.69,36.865,12600,{"date":1012,"open":1013,"high":394,"low":1014,"close":1015,"change":1016,"percent_change":702,"volume":1017,"transactions":9,"vwap":1015},"2026-05-27",37.56,37.205,37.385,-0.112,8800,{"date":1019,"open":263,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",37.52,37.145,37.497,1.578,4.39,30600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",35.855,36.12,35.79,35.919,-0.186,-0.52,8200,{"date":1036,"open":1037,"high":484,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",35.4,36.105,0.505,1.42,9100,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":94,"volume":1048,"transactions":9,"vwap":1046},"2026-05-20",34.82,35.609,35.6,0.68,6000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":884,"transactions":9,"vwap":1054},"2026-05-19",34.64,35.19,34.56,34.92,-0.4,-1.13,{"date":1058,"open":1059,"high":1060,"low":1061,"close":689,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":689},"2026-05-18",35.58,35.69,35.049999,-0.237,-0.67,10300,{"date":1066,"open":750,"high":780,"low":750,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",35.557,-1.193,-3.25,10800,{"date":1072,"open":471,"high":1073,"low":471,"close":1074,"change":1075,"percent_change":58,"volume":808,"transactions":9,"vwap":1074},"2026-05-14",36.839,36.75,0.165,{"date":1077,"open":811,"high":493,"low":811,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",36.585,0.709,1.98,20800,{"date":1083,"open":1084,"high":1085,"low":807,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",36.049999,36.088001,35.876,-1.149,-3.1,13300,{"date":1091,"open":818,"high":819,"low":1092,"close":1093,"change":1094,"percent_change":455,"volume":1089,"transactions":9,"vwap":1093},"2026-05-11",36.81,37.025002,0.145,{"date":1096,"open":412,"high":468,"low":242,"close":468,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":468},"2026-05-08",0.775,2.15,4900,{"date":1101,"open":311,"high":1102,"low":851,"close":1038,"change":944,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1038},"2026-05-07",36.66,-1.61,13400,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",36.18,36.696,1.166,3.28,2900,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":855,"transactions":9,"vwap":1116},"2026-05-05",35.16,35.65,35.53,0.75,2.16,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":884,"transactions":9,"vwap":1124},"2026-05-04",35.00099945,35.22,34.682,34.78,0.054,0.16,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":465,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-01",34.79,34.955,34.671,34.726,-0.2,6100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":1141,"volume":918,"transactions":9,"vwap":1138},"2026-04-30",34.18,34.796,34.13,0.791,2.33,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":909,"percent_change":581,"volume":1034,"transactions":9,"vwap":1147},"2026-04-29",34.09,34.16,33.89,34.0050011,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":823,"transactions":9,"vwap":1153},"2026-04-28",34.145,34.215,33.85,34.185,-0.31,-0.9,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":802,"transactions":9,"vwap":1160},"2026-04-27",34.42,34.669,34.495,-0.075,-0.22,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-24",34.33,34.6,34.57,0.642,1.89,2500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":901,"transactions":9,"vwap":1175},"2026-04-23",34.155,34.25,33.928,-0.584,-1.69,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1098,"volume":1183,"transactions":9,"vwap":1181},"2026-04-22",34.358,34.512,0.725,3700,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",34.459,33.787,-0.573,-1.67,9200,{"date":1192,"open":1193,"high":1158,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":855,"transactions":9,"vwap":1195},"2026-04-20",34.37,34.22,34.36,-0.277,-0.8,{"date":1199,"open":1166,"high":1200,"low":1166,"close":1201,"change":1202,"percent_change":1203,"volume":910,"transactions":9,"vwap":1201},"2026-04-17",34.86,34.637,0.597,1.75,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-16",33.92,34.17,33.9,34.040001,0.111,0.33,13800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":855,"transactions":9,"vwap":1218},"2026-04-15",33.97,33.99,33.83,33.929,-0.041,-0.12,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1215,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1215},"2026-04-14",33.852,34,33.791,0.635,1.9,12400,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-13",32.64,33.335,0.317,0.96,5300,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",33.2,32.9,33.018002,0.214,0.65,8500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":884,"transactions":9,"vwap":1249},"2026-04-09",32.403,32.895,32.402,32.804,-0.095,-0.29,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1089,"transactions":9,"vwap":1257},"2026-04-08",32.79,32.99,32.655,32.899,1.752,5.62,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":455,"volume":1266,"transactions":9,"vwap":1263},"2026-04-07",31.12,31.147,30.675,0.122,5000,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":285,"percent_change":1242,"volume":1228,"transactions":9,"vwap":1271},"2026-04-06",30.81,31.13,31.025,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":223,"volume":808,"transactions":9,"vwap":1276},"2026-04-02",30.14,30.965,30.825,-0.39,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":884,"transactions":9,"vwap":1283},"2026-04-01",31.169,31.43,31.059999,31.215,0.412,1.34,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-31",29.61,30.803,1.178,3.98,4700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":878,"transactions":9,"vwap":1298},"2026-03-30",29.82,29.92,29.54,29.625,-0.354,-1.18,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-27",30.11,30.15,29.89,29.979,-0.248,-0.82,4600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":855,"transactions":9,"vwap":1314},"2026-03-26",30.61,30.759,30.227,-0.974,-3.12,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":358,"volume":1324,"transactions":9,"vwap":1322},"2026-03-25",31.16,31.42,31.094999,31.201,0.411,10600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-24",30.54,30.97,30.49,30.79,-0.298,-0.96,29500,{"date":1335,"open":1330,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":901,"transactions":9,"vwap":1338},"2026-03-23",31.26,30.74,31.087999,0.943,3.13,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1309,"transactions":9,"vwap":1345},"2026-03-20",30.99,30.077,30.145,-1.161,-3.71,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-19",30.55,31.38,31.306,0.031,0.1,5100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",31.74,31.773,31.22,31.275,-0.613,-1.92,4500,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-17",32.13,31.83,31.888,0.231,0.73,5500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":802,"transactions":9,"vwap":1378},"2026-03-16",31.53,31.82,31.49,31.657,0.811,2.63,{"date":1382,"open":1351,"high":1351,"low":1269,"close":1383,"change":1384,"percent_change":72,"volume":1385,"transactions":9,"vwap":1383},"2026-03-13",30.846,-0.157,7700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-12",31.52,31.6,30.98,31.0030003,-1.06,-3.31,9500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1354,"volume":1402,"transactions":9,"vwap":1400},"2026-03-11",31.97,32.15,31.92,32.063,0.033,8300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":416,"volume":1410,"transactions":9,"vwap":1408},"2026-03-10",31.86,32.585,31.795,32.029999,0.158,3900,{"date":1412,"open":1343,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":191,"volume":855,"transactions":9,"vwap":1415},"2026-03-09",32.07,30.73,31.872,0.572,{"date":1418,"open":1419,"high":1388,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1034,"transactions":9,"vwap":1421},"2026-03-06",31.049999,30.91,31.3,-0.272,-0.86,{"date":1425,"open":1426,"high":1426,"low":1270,"close":1427,"change":1428,"percent_change":1429,"volume":1394,"transactions":9,"vwap":1427},"2026-03-05",31.9,31.572,-0.793,-2.45,{"date":1431,"open":1408,"high":1432,"low":1399,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-04",32.51,32.365,0.414,1.3,6200,{"date":1438,"open":1405,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-03",32.27,31.040001,31.951,-1.789,-5.3,23900,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-02",33.19,33.79,33.74,-0.433,-1.27,15200,{"date":1454,"open":1146,"high":1194,"low":1146,"close":1455,"change":1133,"percent_change":1456,"volume":847,"transactions":9,"vwap":1455},"2026-02-27",34.173,-0.58,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-26",34.52,33.93,34.373,-0.128,-0.37,11000,{"date":1466,"open":670,"high":1467,"low":1165,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-25",34.684,34.501,0.398,1.17,5800,{"date":1473,"open":1146,"high":1174,"low":1146,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-24",34.103,0.465,1.38,17900,{"date":1479,"open":1480,"high":1224,"low":1481,"close":1482,"change":1277,"percent_change":245,"volume":953,"transactions":9,"vwap":1482},"2026-02-23",33.88,33.54,33.638,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-20",33.32,34.032001,34.028,0.679,2.04,11300,{"date":1492,"open":1447,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":465,"volume":1497,"transactions":9,"vwap":1495},"2026-02-19",33.39,33.09,33.349,-0.025,10100,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1117,"volume":823,"transactions":9,"vwap":1502},"2026-02-18",33.24,33.58,33.374,0.248,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":244,"volume":1511,"transactions":9,"vwap":1509},"2026-02-17",33.060001,33.23,32.7,33.126,-0.144,10000,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":234,"volume":1518,"transactions":9,"vwap":1516},"2026-02-13",32.92,33.35,33.27,0.078,6800,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-12",33.71,33.16,33.192,-0.376,-1.12,4800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":910,"transactions":9,"vwap":1532},"2026-02-11",33.36,33.6,33.3,33.568,0.447,1.35,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-10",33.049999,33.18,32.992,33.121,0.106,0.32,9700,{"date":1545,"open":1546,"high":1537,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":901,"transactions":9,"vwap":1548},"2026-02-09",32.66,32.65,33.014999,0.31,0.95,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1554},"2026-02-06",32.34,32.705,32.3,0.914,2.88,7800,{"date":1560,"open":1561,"high":1413,"low":1562,"close":1563,"change":1154,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-05",31.81,31.72,31.791,-0.97,10500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-04",32.59,32.62,31.939,32.101,-0.333,-1.03,9300,{"date":1576,"open":1577,"high":1569,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-03",32.48,32.19,32.434,0.184,0.57,12200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1582,"transactions":9,"vwap":1588},"2026-02-02",32.14,32.435,32.016998,32.25,0.117,0.36,{"date":1592,"open":1593,"high":1593,"low":1413,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-30",32.61,32.133,-0.754,-2.29,6300,{"date":1599,"open":1447,"high":1507,"low":1600,"close":1601,"change":1602,"percent_change":1055,"volume":1603,"transactions":9,"vwap":1601},"2026-01-29",32.67,32.887,-0.133,8600,{"date":1605,"open":1606,"high":1506,"low":1607,"close":1608,"change":285,"percent_change":1609,"volume":802,"transactions":9,"vwap":1608},"2026-01-28",32.93,32.798,33.02,0.61,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-27",32.58,32.89,32.82,0.676,2.1,7100,{"date":1619,"open":1620,"high":1555,"low":1620,"close":1621,"change":1622,"percent_change":952,"volume":1623,"transactions":9,"vwap":1621},"2026-01-26",32.099998,32.144,0.036,4300,{"date":1625,"open":1626,"high":1578,"low":1627,"close":1628,"change":1629,"percent_change":987,"volume":1630,"transactions":9,"vwap":1628},"2026-01-23",31.7,31.686,32.108,0.204,14400,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":801,"volume":1637,"transactions":9,"vwap":1635},"2026-01-22",31.735,32.0099983,31.904,0.331,17700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1355,"transactions":9,"vwap":1643},"2026-01-21",31.493,31.705,31.46,31.573,0.523,1.68,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1419,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1419},"2026-01-20",31.25,31.351,31.01,-0.242,-0.77,16500,{"date":1655,"open":1351,"high":1351,"low":1656,"close":1657,"change":1658,"percent_change":65,"volume":1659,"transactions":9,"vwap":1657},"2026-01-16",31.134,31.292,-0.226,12500,{"date":1661,"open":1662,"high":1562,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1543,"transactions":9,"vwap":1663},"2026-01-15",31.375,31.518,0.256,0.82,{"date":1667,"open":1668,"high":1669,"low":1440,"close":1670,"change":1671,"percent_change":591,"volume":1672,"transactions":9,"vwap":1670},"2026-01-14",31.19,31.27,31.262,0.207,3000,{"date":1674,"open":1270,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":65,"volume":1134,"transactions":9,"vwap":1677},"2026-01-13",31.158,31.02,31.055,-0.225,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1355,"transactions":9,"vwap":1682},"2026-01-12",30.93,31.28,0.367,1.19,{"date":1686,"open":1687,"high":1343,"low":1688,"close":1689,"change":643,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-09",30.681,30.628,30.913,0.6,12800,{"date":1693,"open":1694,"high":1414,"low":1312,"close":1414,"change":1695,"percent_change":234,"volume":1696,"transactions":9,"vwap":1414},"2026-01-08",30.625,0.069,2400,{"date":1698,"open":1699,"high":1313,"low":1699,"close":1700,"change":1701,"percent_change":245,"volume":1623,"transactions":9,"vwap":1700},"2026-01-07",30.622,30.661,-0.358,{"date":1703,"open":1704,"high":1282,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-06",30.62,31.018999,0.357,1.16,22600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-05",30.469,30.72,30.422,30.662,0.42,1.39,14500,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-02",30.07,30.31,30.242,0.721,2.44,2000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1496,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-31",29.57,29.58,29.429,29.521,-0.08,4400,{"date":1735,"open":1729,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1542,"volume":1623,"transactions":9,"vwap":1738},"2025-12-30",29.65,29.525,29.546,0.095,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":871,"transactions":9,"vwap":1745},"2025-12-29",29.39,29.47,29.28,29.451,-0.121,-0.41,{"date":1749,"open":1750,"high":1288,"low":1750,"close":1751,"change":255,"percent_change":1752,"volume":1017,"transactions":9,"vwap":1751},"2025-12-26",29.45,29.572,0.8,{"date":1754,"open":1728,"high":1728,"low":1755,"close":1756,"change":1757,"percent_change":58,"volume":1758,"transactions":9,"vwap":1756},"2025-12-24",29.305,29.337,0.132,5200,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":88,"volume":1765,"transactions":9,"vwap":1763},"2025-12-23",29.11,29.55,29.205,0.065,48200,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":126,"volume":1772,"transactions":9,"vwap":1770},"2025-12-22",29.09,29.32,29.14,0.136,21600,{"date":1774,"open":1775,"high":1761,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-19",28.89,29.0039997,0.354,1.24,9900,{"date":1781,"open":1782,"high":1775,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-18",28.68,28.65,0.333,1.18,11100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1266,"transactions":9,"vwap":1791},"2025-12-17",28.62,28.63,28.317,-0.653,-2.25,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1796,"change":1799,"percent_change":1800,"volume":1758,"transactions":9,"vwap":1796},"2025-12-16",28.97,29.01,28.845,-0.243,-0.83,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-15",29.4,29.213,-0.027,-0.09,4200,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1617,"transactions":9,"vwap":1811},"2025-12-12",29.62,29.24,-0.306,-1.04,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1738,"change":1818,"percent_change":1819,"volume":1758,"transactions":9,"vwap":1738},"2025-12-11",29.35,29.589,-0.094,-0.32,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1707,"volume":997,"transactions":9,"vwap":1825},"2025-12-10",29.36,29.68,29.31,29.64,0.339,{"date":1828,"open":1770,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-09",29.34,29.1,29.301,-0.031,-0.11,6400,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1154,"volume":823,"transactions":9,"vwap":1839},"2025-12-08",29.42,29.3,29.332,-0.091,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-05",29.56,29.73,29.423,0.194,0.66,11900,{"date":1850,"open":1851,"high":1769,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-04",29.21,29.16,29.229,-0.007,-0.02,18700,{"date":1858,"open":1770,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-03",29.29,29.080999,29.236,-0.008,-0.03,7000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1125,"percent_change":213,"volume":1807,"transactions":9,"vwap":1870},"2025-12-02",29.23,29.245,29.13,29.244,{"date":1872,"open":1852,"high":1873,"low":1874,"close":1875,"change":1496,"percent_change":1806,"volume":1758,"transactions":9,"vwap":1875},"2025-12-01",29.289,29.15,29.19,{"date":1877,"open":1770,"high":1811,"low":1878,"close":1879,"change":1517,"percent_change":1880,"volume":884,"transactions":9,"vwap":1879},"2025-11-28",29.127,29.215,0.27,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1435,"volume":1888,"transactions":9,"vwap":1886},"2025-11-26",29,29.163,28.9,29.137,0.374,2300,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":1292,"transactions":9,"vwap":1893},"2025-11-25",28.56,28.81,28.763,0.015,0.05,{"date":1897,"open":1789,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":141,"volume":1902,"transactions":9,"vwap":1900},"2025-11-24",28.77,28.59,28.748,0.301,11200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1183,"transactions":9,"vwap":1908},"2025-11-21",28.23,28.519,28.07,28.447,0.034,0.12,{"date":1912,"open":1869,"high":1869,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":901,"transactions":9,"vwap":1913},"2025-11-20",28.413,-0.443,-1.54,{"date":1917,"open":1918,"high":1796,"low":1919,"close":1920,"change":1921,"percent_change":267,"volume":1099,"transactions":9,"vwap":1920},"2025-11-19",28.91,28.78,28.856,-0.13,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":427,"volume":1928,"transactions":9,"vwap":1926},"2025-11-18",28.73,29.07,28.986,-0.074,5900,{"date":1930,"open":1824,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1385,"transactions":9,"vwap":1933},"2025-11-17",29.38,29.021999,29.059999,-0.336,-1.14,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1942,"volume":884,"transactions":9,"vwap":1940},"2025-11-14",29.17,29.563,29.396,0.001,0,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1292,"transactions":9,"vwap":1948},"2025-11-13",29.79,29.83,29.336,29.395,-0.355,-1.19,{"date":1952,"open":1953,"high":1295,"low":1953,"close":1954,"change":388,"percent_change":1863,"volume":1672,"transactions":9,"vwap":1954},"2025-11-12",29.7,29.75,{"date":1956,"open":1825,"high":1957,"low":1825,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-11",29.828,29.76,0.02,0.07,3500,{"date":1963,"open":1728,"high":1964,"low":1728,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-10",29.78,29.74,0.633,2.17,4000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1974,"percent_change":1975,"volume":884,"transactions":9,"vwap":1972},"2025-11-07",28.92,29.107,28.8,-0.185,-0.63,{"date":1977,"open":1769,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-06",29.389,29.162,29.292,-0.19,-0.64,12100,{"date":1985,"open":1816,"high":1297,"low":1816,"close":1986,"change":1987,"percent_change":535,"volume":1988,"transactions":9,"vwap":1986},"2025-11-05",29.482,0.268,10900,{"date":1990,"open":1991,"high":1992,"low":1851,"close":1993,"change":1994,"percent_change":1995,"volume":1355,"transactions":9,"vwap":1993},"2025-11-04",29.27,29.461,29.214,-0.55,-1.85,{"date":1997,"open":1998,"high":1945,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-03",29.72,29.651,29.764,0.264,0.89,12900,{"date":2005,"open":2006,"high":1762,"low":2007,"close":2008,"change":571,"percent_change":111,"volume":2009,"transactions":9,"vwap":2008},"2025-10-31",29.49,29.381,29.5,22300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1762,"change":2015,"percent_change":2016,"volume":863,"transactions":9,"vwap":1762},"2025-10-30",29.602,29.646,29.549,-0.33,-1.1,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1715,"volume":960,"transactions":9,"vwap":2022},"2025-10-29",30.030001,30.049999,29.86,29.88,0.125,{"date":2025,"open":1288,"high":1945,"low":1729,"close":2026,"change":2027,"percent_change":1354,"volume":1410,"transactions":9,"vwap":2026},"2025-10-28",29.755,0.03,{"date":2029,"open":1844,"high":1964,"low":2030,"close":2031,"change":2032,"percent_change":870,"volume":884,"transactions":9,"vwap":2031},"2025-10-27",29.668,29.725,0.305,{"date":2034,"open":2035,"high":2006,"low":2036,"close":1837,"change":2037,"percent_change":633,"volume":2038,"transactions":9,"vwap":1837},"2025-10-24",29.48,29.377,0.21,8400,{"date":2040,"open":1761,"high":1744,"low":1761,"close":1851,"change":1004,"percent_change":2041,"volume":863,"transactions":9,"vwap":1851},"2025-10-23",0.97,{"date":2043,"open":2044,"high":2045,"low":1892,"close":2046,"change":2047,"percent_change":2048,"volume":1471,"transactions":9,"vwap":2046},"2025-10-22",29.08,29.159,28.93,-0.045,-0.16,{"date":2050,"open":2051,"high":1761,"low":1918,"close":2052,"change":1463,"percent_change":2053,"volume":1543,"transactions":9,"vwap":2052},"2025-10-21",29.040001,28.975,-1.26,{"date":2055,"open":1867,"high":1837,"low":1867,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-20",29.345,0.405,1.4,69700,{"date":2061,"open":1898,"high":1796,"low":1898,"close":2062,"change":1959,"percent_change":1960,"volume":910,"transactions":9,"vwap":2062},"2025-10-17",28.94,{"date":2064,"open":2065,"high":1770,"low":2066,"close":1971,"change":2023,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1971},"2025-10-16",28.979,28.83,0.43,25300,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1169,"volume":1733,"transactions":9,"vwap":2073},"2025-10-15",28.881,28.71,28.795,0.535,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":1935,"volume":1708,"transactions":9,"vwap":2079},"2025-10-14",28.040001,28.55,28.26,-0.325,{"date":2082,"open":1899,"high":1924,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":1834,"transactions":9,"vwap":2084},"2025-10-13",28.44,28.585,0.819,2.95,{"date":2088,"open":2089,"high":2089,"low":25,"close":2090,"change":2091,"percent_change":2092,"volume":1471,"transactions":9,"vwap":2090},"2025-10-10",28.894,27.766,-1.094,-3.79,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1372,"transactions":9,"vwap":2098},"2025-10-09",28.96,29.02,28.744,28.86,-0.315,-1.08,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":88,"percent_change":2106,"volume":937,"transactions":9,"vwap":2105},"2025-10-08",29.011999,29.22,29.175,0.76,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":1928,"transactions":9,"vwap":2111},"2025-10-07",29.185,29.2,28.955,-0.295,-1.01,{"date":2115,"open":1874,"high":2116,"low":1874,"close":2117,"change":2037,"percent_change":633,"volume":1183,"transactions":9,"vwap":2117},"2025-10-06",29.278,29.25,{"date":2119,"open":2120,"high":1874,"low":2121,"close":2051,"change":2122,"percent_change":1590,"volume":802,"transactions":9,"vwap":2051},"2025-10-03",29.070999,29.030001,0.105,{"date":2124,"open":2125,"high":2126,"low":1973,"close":2127,"change":891,"percent_change":2128,"volume":855,"transactions":9,"vwap":2127},"2025-10-02",28.88,28.961,28.935,0.59,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":1075,"percent_change":37,"volume":1372,"transactions":9,"vwap":2133},"2025-10-01",28.66,28.82,28.765,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":952,"percent_change":455,"volume":901,"transactions":9,"vwap":2139},"2025-09-30",28.5,28.631,28.47,28.6,{"date":2141,"open":2142,"high":2139,"low":2138,"close":2143,"change":2144,"percent_change":2041,"volume":1372,"transactions":9,"vwap":2143},"2025-09-29",28.545,28.49,0.275,{"date":2146,"open":2147,"high":1905,"low":1907,"close":2148,"change":1161,"percent_change":2149,"volume":1961,"transactions":9,"vwap":2148},"2025-09-26",28.082001,28.215,-0.27,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1974,"percent_change":2156,"volume":1134,"transactions":9,"vwap":2155},"2025-09-25",28.3,28.383,28.191,28.29,-0.65,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1220,"percent_change":2163,"volume":1834,"transactions":9,"vwap":2162},"2025-09-24",28.52,28.603,28.455,28.475,-0.42,{"date":2165,"open":2166,"high":2167,"low":2136,"close":2168,"change":1959,"percent_change":1960,"volume":2169,"transactions":9,"vwap":2168},"2025-09-23",28.628,28.712,28.595,13200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":305,"volume":802,"transactions":9,"vwap":2175},"2025-09-22",28.58,28.64,28.46,28.575,0.055,{"date":2178,"open":2142,"high":2168,"low":2179,"close":2159,"change":571,"percent_change":909,"volume":901,"transactions":9,"vwap":2159},"2025-09-19",28.499,{"date":2181,"open":2182,"high":1789,"low":2138,"close":2183,"change":2184,"percent_change":1251,"volume":2038,"transactions":9,"vwap":2183},"2025-09-18",28.53,28.57,-0.084,{"date":2186,"open":2187,"high":1924,"low":2172,"close":2188,"change":2189,"percent_change":800,"volume":1864,"transactions":9,"vwap":2188},"2025-09-17",28.651,28.654,0.109,{"date":2191,"open":2192,"high":2183,"low":2192,"close":2142,"change":234,"percent_change":2193,"volume":1048,"transactions":9,"vwap":2142},"2025-09-16",28.343,0.81,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":910,"transactions":9,"vwap":2198},"2025-09-15",28.265,28.36,28.315,0.215,0.77,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2203,"change":2206,"percent_change":1833,"volume":2207,"transactions":9,"vwap":2203},"2025-09-12",28.1,28.15,28.049999,-0.032,2600,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":1526,"transactions":9,"vwap":2212},"2025-09-11",27.97,28.19,28.132,0.342,1.23,{"date":2216,"open":2217,"high":2218,"low":25,"close":2219,"change":2220,"percent_change":2221,"volume":1617,"transactions":9,"vwap":2219},"2025-09-10",27.871,27.89,27.79,0.195,0.71,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":213,"percent_change":1847,"volume":1696,"transactions":9,"vwap":2227},"2025-09-09",27.6,27.633,27.57,27.595,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":2234,"volume":1372,"transactions":9,"vwap":2231},"2025-09-08",27.34,27.415,27.31,0.225,0.83,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1470,"volume":2241,"transactions":9,"vwap":2239},"2025-09-05",27.242,27.08,27.19,0.315,4100,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2047,"percent_change":111,"volume":1372,"transactions":9,"vwap":2246},"2025-09-04",26.75,26.9,26.875,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2122,"percent_change":455,"volume":1725,"transactions":9,"vwap":2251},"2025-09-03",26.94,26.901,26.92,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1863,"percent_change":1833,"volume":2258,"transactions":9,"vwap":2257},"2025-09-02",26.81,26.84,26.695,26.815,7300,{"date":2260,"open":2261,"high":2245,"low":2261,"close":2262,"change":1250,"percent_change":2263,"volume":1597,"transactions":9,"vwap":2262},"2025-08-29",26.715,26.845,-0.35,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2249,"change":81,"percent_change":644,"volume":847,"transactions":9,"vwap":2249},"2025-08-28",26.889,26.96,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":1133,"percent_change":2273,"volume":1558,"transactions":9,"vwap":2272},"2025-08-27",26.623,26.83,26.8,-0.74,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1981,"volume":2281,"transactions":9,"vwap":2279},"2025-08-26",27.040001,27.049999,26.97,27,-0.052,3400,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1170,"transactions":9,"vwap":2286},"2025-08-25",27.221,27.031,27.052,-0.148,-0.54,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":2295,"volume":1048,"transactions":9,"vwap":2293},"2025-08-22",27.1,27.26,27.2,0.549,2.06,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1961,"transactions":9,"vwap":2301},"2025-08-21",26.665,26.71,26.644,26.651,-0.039,-0.15,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":2310,"volume":1266,"transactions":9,"vwap":2307},"2025-08-20",26.601,26.69,26.536,0.025,0.09,{"date":2312,"open":2244,"high":2254,"low":2313,"close":2298,"change":427,"percent_change":2314,"volume":823,"transactions":9,"vwap":2298},"2025-08-19",26.63,-0.93,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2122,"percent_change":455,"volume":855,"transactions":9,"vwap":2320},"2025-08-18",26.91,26.95,26.832,26.915,{"date":2322,"open":2323,"high":2245,"low":2324,"close":2254,"change":2325,"percent_change":88,"volume":808,"transactions":9,"vwap":2254},"2025-08-15",26.89,26.79,0.06,{"date":2327,"open":2328,"high":2272,"low":2329,"close":2244,"change":2080,"percent_change":2330,"volume":1364,"transactions":9,"vwap":2244},"2025-08-14",26.771,26.7,-1.2,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1470,"volume":2338,"transactions":9,"vwap":2336},"2025-08-13",27.066,27.154,27.045,27.075001,0.314,15500,{"date":2340,"open":2341,"high":2254,"low":2342,"close":2343,"change":2344,"percent_change":1285,"volume":1243,"transactions":9,"vwap":2343},"2025-08-12",26.65,26.6,26.761,0.355,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":1927,"percent_change":2350,"volume":1961,"transactions":9,"vwap":2349},"2025-08-11",26.51,26.38,26.406,-0.28,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2353,"change":2356,"percent_change":377,"volume":1266,"transactions":9,"vwap":2353},"2025-08-08",26.48,26.53,26.4,-0.06,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2037,"percent_change":1752,"volume":2362,"transactions":9,"vwap":2361},"2025-08-07",26.67,26.455,26.54,109700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":1910,"percent_change":136,"volume":1266,"transactions":9,"vwap":2366},"2025-08-06",26.29,26.33,26.22,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-05",26.24,26.31,26.123,26.21,0.075,0.29,232200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-04",26.11,26.19,26.030001,26.135,0.395,1.53,172300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":427,"percent_change":1332,"volume":1582,"transactions":9,"vwap":2391},"2025-08-01",25.77,25.79,25.69,25.74,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2303,"percent_change":713,"volume":2397,"transactions":9,"vwap":2396},"2025-07-31",25.98,26.13,25.99,12000,{"date":2399,"open":2370,"high":2400,"low":2395,"close":2401,"change":2402,"percent_change":1652,"volume":1597,"transactions":9,"vwap":2401},"2025-07-30",26.3,26.14,-0.204,{"date":2404,"open":2353,"high":2353,"low":2405,"close":2406,"change":2407,"percent_change":1959,"volume":1691,"transactions":9,"vwap":2406},"2025-07-29",26.325,26.344,0.005,{"date":2409,"open":2366,"high":2410,"low":2370,"close":2411,"change":2412,"percent_change":1800,"volume":2413,"transactions":9,"vwap":2411},"2025-07-28",26.45,26.339,-0.221,49000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2149,"volume":960,"transactions":9,"vwap":2419},"2025-07-25",26.52,26.705,26.42,26.56,-0.072,{"date":2422,"open":2423,"high":2299,"low":2424,"close":2425,"change":1818,"percent_change":2263,"volume":823,"transactions":9,"vwap":2425},"2025-07-24",26.66,26.61,26.632,{"date":2427,"open":2424,"high":2244,"low":2424,"close":2428,"change":2429,"percent_change":2430,"volume":1807,"transactions":9,"vwap":2428},"2025-07-23",26.726,0.266,1.01,{"date":2432,"open":2433,"high":2416,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-22",26.32,26.46,0.035,0.13,3600,{"date":2439,"open":2365,"high":2440,"low":2365,"close":2441,"change":2442,"percent_change":2443,"volume":1758,"transactions":9,"vwap":2441},"2025-07-21",26.57,26.425,0.245,0.94,{"date":2445,"open":2405,"high":2446,"low":2447,"close":2447,"change":1974,"percent_change":2448,"volume":1961,"transactions":9,"vwap":2447},"2025-07-18",26.37,26.18,-0.7,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":213,"percent_change":2453,"volume":1235,"transactions":9,"vwap":2452},"2025-07-17",26.102,26.365,0.69,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":1895,"percent_change":305,"volume":1134,"transactions":9,"vwap":2458},"2025-07-16",25.96,26.25,26.185,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2382,"change":2037,"percent_change":2193,"volume":1048,"transactions":9,"vwap":2382},"2025-07-15",26.09,26.17,26.040001,{"date":2465,"open":2466,"high":2456,"low":2467,"close":2468,"change":2469,"percent_change":1880,"volume":832,"transactions":9,"vwap":2468},"2025-07-14",25.87,25.81,25.925,0.071,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2356,"volume":2477,"transactions":9,"vwap":2475},"2025-07-11",25.82,25.91,25.801,25.854,-0.016,10200,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2466,"change":151,"percent_change":612,"volume":2482,"transactions":9,"vwap":2466},"2025-07-10",25.78,25.902,1900,{"date":2484,"open":2485,"high":2486,"low":2388,"close":2487,"change":571,"percent_change":1981,"volume":1235,"transactions":9,"vwap":2487},"2025-07-09",25.859,25.88,25.83,{"date":2489,"open":2472,"high":2490,"low":2472,"close":2486,"change":2491,"percent_change":633,"volume":2492,"transactions":9,"vwap":2486},"2025-07-08",25.95,0.185,1800,{"date":2494,"open":2495,"high":2496,"low":2390,"close":2497,"change":2498,"percent_change":972,"volume":1471,"transactions":9,"vwap":2497},"2025-07-07",25.777,25.9,25.695,-0.305,{"date":2500,"open":2501,"high":2501,"low":2394,"close":2502,"change":2503,"percent_change":81,"volume":1696,"transactions":9,"vwap":2502},"2025-07-03",26.049999,26,0.037,{"date":2505,"open":2506,"high":2396,"low":2467,"close":2507,"change":2508,"percent_change":800,"volume":2509,"transactions":9,"vwap":2507},"2025-07-02",25.86,25.963,0.098,13100,{"date":2511,"open":2473,"high":2512,"low":2389,"close":2513,"change":2309,"percent_change":1354,"volume":2338,"transactions":9,"vwap":2513},"2025-07-01",25.92,25.865,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1211,"volume":1511,"transactions":9,"vwap":2519},"2025-06-30",25.73,25.89,25.722,25.84,0.085,{"date":2522,"open":2523,"high":2467,"low":2524,"close":2525,"change":465,"percent_change":2149,"volume":2482,"transactions":9,"vwap":2525},"2025-06-27",25.75,25.715,25.755,{"date":2527,"open":2528,"high":2473,"low":2529,"close":2530,"change":2531,"percent_change":2002,"volume":832,"transactions":9,"vwap":2530},"2025-06-26",25.823,25.781,25.825,0.228,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":1862,"percent_change":1863,"volume":1309,"transactions":9,"vwap":2536},"2025-06-25",25.56,25.64,25.597,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":2543,"volume":1364,"transactions":9,"vwap":2541},"2025-06-24",25.468,25.67,25.605,0.662,2.65,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2547,"change":213,"percent_change":1371,"volume":1372,"transactions":9,"vwap":2547},"2025-06-23",24.854,24.943,24.76,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":338,"volume":2555,"transactions":9,"vwap":2553},"2025-06-20",24.94,25.13,24.763,-0.146,16000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2350,"volume":1543,"transactions":9,"vwap":2561},"2025-06-18",24.951,25.01,24.85,24.909,-0.071,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2099,"percent_change":223,"volume":823,"transactions":9,"vwap":2568},"2025-06-17",25.077,25.18,24.972,24.98,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1476,"volume":1394,"transactions":9,"vwap":2574},"2025-06-16",25.43,25.48,25.26,25.295,0.345,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2099,"percent_change":223,"volume":2582,"transactions":9,"vwap":2581},"2025-06-13",24.955,25.11,24.889,24.95,12700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1894,"percent_change":2325,"volume":1355,"transactions":9,"vwap":2588},"2025-06-12",25.273,25.293,25.227,25.265,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2593,"change":2594,"percent_change":2149,"volume":2595,"transactions":9,"vwap":2593},"2025-06-11",25.35,25.435,25.25,-0.068,576600,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":643,"percent_change":1371,"volume":2601,"transactions":9,"vwap":2600},"2025-06-10",25.14,25.66,25.318,1114500,{"date":2603,"open":2604,"high":2593,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-06-09",25.025,25.135,0.272,1.09,1600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2469,"percent_change":2375,"volume":2615,"transactions":9,"vwap":2614},"2025-06-06",24.84,24.89,24.75,24.863,800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2620,"change":1003,"percent_change":1715,"volume":2621,"transactions":9,"vwap":2620},"2025-06-05",24.829,24.93,24.792,1700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":1309,"transactions":9,"vwap":2627},"2025-06-04",24.652,24.72,24.635,24.688,0.351,1.44,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2634,"change":2635,"percent_change":213,"volume":2636,"transactions":9,"vwap":2634},"2025-06-03",24.37,24.39,24.337,0.043,900,{"date":2638,"open":2639,"high":2639,"low":2639,"close":2639,"change":2640,"percent_change":2453,"volume":2641,"transactions":9,"vwap":2639},"2025-06-02",24.294,0.1665,10173,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-05-30",24.14,24.21,24.02,24.1275,0.3488,1.47,15280,{"date":2652,"open":2653,"high":2653,"low":2653,"close":2653,"change":1942,"percent_change":1942,"volume":1942,"transactions":9,"vwap":2653},"2023-04-19",23.7787,{"date":2655,"open":2653,"high":2653,"low":2653,"close":2653,"change":1942,"percent_change":1942,"volume":1942,"transactions":9,"vwap":2653},"2023-04-18",{"date":2657,"open":2653,"high":2653,"low":2653,"close":2653,"change":1942,"percent_change":1942,"volume":1942,"transactions":9,"vwap":2653},"2023-04-17",{"date":2659,"open":2653,"high":2653,"low":2653,"close":2653,"change":1942,"percent_change":1942,"volume":1942,"transactions":9,"vwap":2653},"2023-04-14",{"date":2661,"open":2653,"high":2653,"low":2653,"close":2653,"change":1942,"percent_change":1942,"volume":1942,"transactions":9,"vwap":2653},"2023-04-13",{"date":2663,"open":2653,"high":2653,"low":2653,"close":2653,"change":1942,"percent_change":1942,"volume":1942,"transactions":9,"vwap":2653},"2023-04-12",{"date":2665,"open":2653,"high":2653,"low":2653,"close":2653,"change":2666,"percent_change":591,"volume":2667,"transactions":9,"vwap":2653},"2023-04-11",0.1585,10,{"date":2669,"open":2670,"high":2670,"low":2670,"close":2670,"change":2671,"percent_change":1863,"volume":457,"transactions":9,"vwap":2670},"2023-04-10",23.6202,-0.0079,{"date":2673,"open":2674,"high":2674,"low":2674,"close":2674,"change":2675,"percent_change":1211,"volume":174,"transactions":9,"vwap":2674},"2023-04-06",23.6281,0.0781,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2679,"change":2680,"percent_change":1975,"volume":2681,"transactions":9,"vwap":2679},"2023-04-05",23.72,23.55,-0.1492,400,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2685,"change":2686,"percent_change":2027,"volume":2681,"transactions":9,"vwap":2685},"2023-04-04",23.69,23.6992,0.0071,{"date":2688,"open":2689,"high":2689,"low":2689,"close":2689,"change":2690,"percent_change":2067,"volume":2691,"transactions":9,"vwap":2689},"2023-04-03",23.6921,0.1025,76,{"date":2693,"open":2694,"high":2694,"low":2694,"close":2694,"change":2695,"percent_change":1921,"volume":2696,"transactions":9,"vwap":2694},"2023-03-31",23.5896,-0.0304,5,{"date":2698,"open":2699,"high":2699,"low":2699,"close":2699,"change":2700,"percent_change":2041,"volume":174,"transactions":9,"vwap":2699},"2023-03-30",23.62,0.2275,{"date":2702,"open":2703,"high":2703,"low":2703,"close":2703,"change":2704,"percent_change":2705,"volume":174,"transactions":9,"vwap":2703},"2023-03-29",23.3925,0.0965,0.41,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2709,"change":2710,"percent_change":2002,"volume":2681,"transactions":9,"vwap":2709},"2023-03-28",23.25,23.296,0.205,{"date":2712,"open":2713,"high":2713,"low":2713,"close":2713,"change":1250,"percent_change":1747,"volume":2714,"transactions":9,"vwap":2713},"2023-03-27",23.091,100,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2608,"transactions":9,"vwap":2718},"2023-03-24",23.02,23.186,-0.078,-0.34,{"date":2722,"open":2723,"high":2723,"low":2723,"close":2723,"change":2144,"percent_change":116,"volume":1942,"transactions":9,"vwap":2723},"2023-03-23",23.264,{"date":2725,"open":2726,"high":2726,"low":2726,"close":2726,"change":2325,"percent_change":2727,"volume":2714,"transactions":9,"vwap":2726},"2023-03-22",22.989,0.26,{"date":2729,"open":2730,"high":2730,"low":2730,"close":2730,"change":1370,"percent_change":2731,"volume":2714,"transactions":9,"vwap":2730},"2023-03-21",22.929,1.02,{"date":2733,"open":2734,"high":2734,"low":2734,"close":2734,"change":2206,"percent_change":854,"volume":1942,"transactions":9,"vwap":2734},"2023-03-20",22.698,{"date":2736,"open":2737,"high":2737,"low":2738,"close":2738,"change":2739,"percent_change":2740,"volume":2681,"transactions":9,"vwap":2738},"2023-03-17",22.9,22.73,-0.129,-0.56,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2744,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2744},"2023-03-16",22.57,22.859,22.5,0.308,1.37,1200,{"date":181,"open":177,"high":2750,"low":177,"close":2750,"change":2751,"percent_change":37,"volume":2281,"transactions":9,"vwap":2750},22.551,0.131]