[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGLO":3,"stock-historical-RGLO":29,"homepage-market-summary":2457},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RGLO","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 Global Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5587,0.188494,"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":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.7401,33.69,33.9399,33.5538,0.1863,0.56,21534.1556,34.43,27.27,28847.243510920318,90.4,340,{"ticker":4,"total_count":28,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},1,1000,{"period_high":24,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},25.23,48683,16552344.121241,32.54,"2025-05-30",[39,42,51,62,73,82,92,103,114,125,134,144,155,165,173,183,192,202,210,220,230,240,248,257,267,276,287,295,306,317,326,336,345,354,364,373,382,393,403,412,422,432,439,447,457,465,474,484,495,505,516,527,536,546,555,562,572,582,592,602,612,619,628,636,644,651,658,667,672,678,684,693,702,709,718,726,732,740,746,755,763,770,779,788,793,799,807,814,819,825,830,836,844,851,857,864,870,877,885,892,897,905,913,921,925,932,939,947,955,963,972,980,988,995,1003,1010,1016,1025,1030,1036,1043,1051,1058,1065,1073,1080,1087,1096,1104,1111,1119,1128,1135,1141,1150,1158,1166,1175,1183,1190,1198,1205,1213,1220,1228,1233,1240,1246,1252,1261,1268,1276,1281,1289,1297,1303,1309,1316,1322,1329,1336,1342,1350,1356,1363,1368,1373,1379,1387,1395,1402,1411,1419,1424,1431,1438,1443,1449,1455,1463,1471,1478,1483,1490,1495,1500,1506,1513,1519,1525,1531,1539,1545,1552,1559,1565,1573,1580,1588,1593,1601,1608,1615,1622,1630,1636,1643,1649,1655,1661,1667,1672,1675,1683,1687,1692,1699,1705,1712,1717,1723,1731,1738,1743,1750,1756,1761,1768,1774,1778,1784,1791,1793,1799,1805,1812,1819,1826,1832,1840,1848,1853,1860,1867,1874,1880,1885,1893,1898,1903,1909,1914,1918,1926,1931,1937,1943,1947,1952,1958,1965,1968,1973,1978,1985,1988,1992,1996,2000,2004,2012,2020,2026,2031,2036,2044,2051,2058,2064,2070,2075,2082,2088,2096,2102,2108,2115,2119,2125,2132,2137,2144,2152,2160,2168,2175,2182,2190,2197,2204,2211,2218,2223,2229,2237,2245,2250,2255,2260,2266,2273,2277,2281,2286,2292,2298,2305,2312,2316,2321,2328,2335,2343,2350,2357,2364,2371,2379,2385,2391,2397,2402,2411,2417,2422,2429,2436,2440,2446,2451],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},126,33.8187,{"date":43,"open":44,"high":45,"low":44,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-05",33.35,33.64,0.2188,0.66,22800.3978,134,33.5464,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",33.315,33.37,33.1706,33.335,0.24,0.73,20484.7868,92,33.2863,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",33.12,33.13,32.87,33.095,-0.1049,-0.32,21025.448763,143,33.0074,{"date":74,"open":44,"high":75,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",33.41,33.1999,-0.1145,-0.34,31164.954342,161,33.3536,{"date":83,"open":84,"high":44,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",33.24,33.08,33.3144,-0.0788,-0.24,62999.479994,249,33.2486,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",33.4,33.92,33.285,33.3932,-0.1952,-0.58,22768.3027,159,33.4306,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-25",33.44,33.6212,33.34,33.5884,0.153,0.46,27873.06,145,33.5045,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-24",33.21,33.6,33.2014,33.4354,0.0304,0.09,21628.0663,151,33.3689,{"date":126,"open":127,"high":127,"low":54,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",33.75,33.405,-0.3428,-1.02,25688.489,121,33.4534,{"date":135,"open":127,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",33.85,33.66,33.7478,-0.0051,-0.02,35110.097,132,33.7378,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-21",33.45,33.83,33.3603,33.7529,0.5079,1.53,30473.115788,136,33.6431,{"date":156,"open":157,"high":158,"low":157,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",33.05,33.28,33.245,-0.0125,-0.04,22076.491,115,33.1507,{"date":166,"open":64,"high":167,"low":64,"close":168,"change":169,"percent_change":30,"volume":170,"transactions":171,"vwap":172},"2026-09-17",33.31,33.2575,0.3282,14070.057,70,33.22,{"date":174,"open":175,"high":158,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-16",33.03,32.7603,32.9293,-0.0526,-0.16,35875.584,150,33.1537,{"date":184,"open":185,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":163,"vwap":191},"2026-09-15",33.2,33.46,32.9819,-0.4509,-1.35,21715.033,33.0936,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":101,"vwap":201},"2026-09-14",33.1457,33.55,33.14,33.4328,-0.0406,-0.12,25115.878841,33.4018,{"date":203,"open":117,"high":117,"low":94,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-11",33.4734,0.2234,0.67,34516.008,194,33.4993,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-10",33,33.65,33.25,-0.09,-0.27,35732.037,158,33.261,{"date":221,"open":222,"high":223,"low":224,"close":107,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-09",33.26,33.535,33.1902,-0.2638,-0.79,52178.227,253,33.3724,{"date":231,"open":232,"high":136,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-08",33.62,33.5202,33.6038,-0.1262,-0.37,48168.054,343,33.6739,{"date":241,"open":213,"high":242,"low":243,"close":244,"change":245,"percent_change":69,"volume":246,"transactions":132,"vwap":247},"2026-09-04",33.7816,33.6496,33.73,-0.1094,19677.073,33.7155,{"date":249,"open":117,"high":250,"low":117,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",33.88,33.8394,0.3594,1.07,48127.039,139,33.7862,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-02",33.3,33.8799,33.48,0.1265,0.38,80825,315,33.5511,{"date":268,"open":269,"high":261,"low":172,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-01",33.33,33.3535,-0.181,-0.54,31601.589972,129,33.3562,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-31",33.42,33.625,33.3979,33.5345,-0.1855,-0.55,16886.11071,111,33.4969,{"date":288,"open":45,"high":289,"low":232,"close":290,"change":291,"percent_change":161,"volume":292,"transactions":293,"vwap":294},"2026-08-28",33.89,33.72,-0.0148,20671.35374,118,33.7519,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-27",33.76,34.17,33.5255,33.7348,-0.0233,-0.07,17664,114,33.6974,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-26",33.59,33.885,33.485,33.7581,0.0881,0.26,39659,288,33.7393,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":142,"vwap":325},"2026-08-25",33.56,33.67,33.4865,0.165,0.49,33311.046,33.5683,{"date":327,"open":328,"high":329,"low":54,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",33.39,33.58,33.505,-0.0787,-0.23,33548.789,172,33.5147,{"date":337,"open":338,"high":339,"low":105,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":112,"vwap":344},"2026-08-21",33.47,33.6493,33.5837,0.1729,0.52,25276.312,33.5289,{"date":346,"open":54,"high":347,"low":54,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-20",33.53,33.4108,-0.178,-0.53,24045.072,178,33.4767,{"date":355,"open":356,"high":290,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",33.61,33.54,33.5888,-0.0676,-0.2,24245.049,117,33.6397,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":362,"vwap":372},"2026-08-18",33.74,33.568,33.6564,-0.2875,-0.85,23910.048578,33.6688,{"date":374,"open":375,"high":376,"low":289,"close":377,"change":378,"percent_change":140,"volume":379,"transactions":380,"vwap":381},"2026-08-17",33.97,34.1,33.9439,-0.0061,27514.994197,141,34.0013,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-14",33.93,34.195,33.86,33.95,-0.0519,-0.15,31012.277,100,34.0178,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-13",33.87,34.1199,34.0019,0.0919,0.27,22492.04,89,33.9997,{"date":404,"open":127,"high":405,"low":127,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",33.945,33.91,0.195,0.58,28803,153,33.8846,{"date":413,"open":414,"high":289,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",33.8181,33.6701,33.715,-0.211,-0.62,11569.086,71,33.7859,{"date":423,"open":406,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-10",34.05,33.81,33.926,-0.0594,-0.17,26244.046,135,33.9644,{"date":433,"open":434,"high":424,"low":366,"close":435,"change":436,"percent_change":110,"volume":437,"transactions":274,"vwap":438},"2026-08-07",33.9,33.9854,0.1554,20759.057,33.8718,{"date":440,"open":441,"high":24,"low":441,"close":147,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-06",33.7,-0.105,-0.31,32615.055,193,33.8519,{"date":448,"open":449,"high":450,"low":147,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-05",34,34.02,33.935,0.1328,0.39,20187.056,147,33.9113,{"date":458,"open":146,"high":136,"low":146,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-04",33.8022,0.4322,1.3,13233.031,93,33.7092,{"date":466,"open":467,"high":75,"low":468,"close":54,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-03",33.15,33.11,0.3493,1.06,25289.718019,123,33.2784,{"date":475,"open":476,"high":477,"low":478,"close":477,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-31",32.74,33.0207,32.62,0.2683,0.82,29585.094,128,32.8562,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-30",32.5732,32.755,32.49,32.7524,0.7326,2.29,21856.064619,96,32.583,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-29",32.325,32.4434,32.0198,-0.4529,-1.39,16683.032,80,32.2693,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-28",32.24,32.5199,32.1901,32.4727,0.0327,0.1,8462.023,131,32.4138,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-27",32.42,32.53,32.21,32.44,0.0047,0.01,41589.004,245,32.3965,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":112,"vwap":535},"2026-07-24",32.32,32.66,32.4353,0.0251,0.08,23062.764481,32.4661,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":463,"vwap":545},"2026-07-23",32.37,32.47,32.33,32.4102,-0.4148,-1.26,22840,32.3989,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":533,"volume":553,"transactions":293,"vwap":554},"2026-07-22",32.8,33.02,32.7485,32.825,0.025,23289,32.8772,{"date":556,"open":488,"high":557,"low":488,"close":548,"change":558,"percent_change":559,"volume":560,"transactions":181,"vwap":561},"2026-07-21",32.86,0.385,1.19,20220.553,32.7455,{"date":563,"open":564,"high":478,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-20",32.4776,32.39,32.415,-0.1494,-0.46,40269,127,32.539,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-17",32.4,32.72,32.5644,-0.2678,-0.82,33312,94,32.5767,{"date":583,"open":584,"high":172,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-16",32.85,32.76,32.8322,-0.2201,-0.67,29637.992055,146,33.0028,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":342,"volume":599,"transactions":600,"vwap":601},"2026-07-15",32.96,33.18,32.84,33.0523,0.1725,15779.101676,97,32.9889,{"date":603,"open":66,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-14",32.97,32.78,32.8798,0.1167,0.36,27815,138,32.8983,{"date":613,"open":614,"high":614,"low":476,"close":615,"change":616,"percent_change":578,"volume":617,"transactions":463,"vwap":618},"2026-07-13",32.93,32.7631,-0.2719,23292.925266,32.8369,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-10",32.92,33.17,32.9,33.035,0.21,0.64,42300,{"date":629,"open":630,"high":631,"low":632,"close":551,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":551},"2026-07-09",32.65,32.89,32.6,0.172,0.53,25500,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":302,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-08",32.52,32.68,32.395,32.653,-0.21,19300,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":272,"volume":650,"transactions":9,"vwap":648},"2026-07-07",32.88,32.625,32.723,-0.177,20500,{"date":652,"open":653,"high":614,"low":654,"close":623,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":623},"2026-07-06",32.762,32.75,0.472,1.46,13700,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-02",32.43,32.77,32.31,32.428,-0.003,-0.01,25100,{"date":668,"open":538,"high":632,"low":538,"close":669,"change":670,"percent_change":78,"volume":671,"transactions":9,"vwap":669},"2026-07-01",32.431,-0.112,14200,{"date":673,"open":529,"high":56,"low":529,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-30",32.543,0.223,0.69,33000,{"date":679,"open":680,"high":521,"low":680,"close":529,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":529},"2026-06-29",31.95,0.312,0.97,22100,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-26",31.85,32.13,31.83,32.0079994,-0.009,-0.03,9100,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-25",32.11,32.18,31.925,32.016998,0.007,0.02,31700,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":664,"percent_change":665,"volume":708,"transactions":9,"vwap":707},"2026-06-24",32.099998,32.27,31.939,32.0099983,21600,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-23",31.92,32.3,31.63,32.013,-0.56,-1.72,29700,{"date":719,"open":720,"high":476,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-22",32.7,32.5,32.573,-0.13,-0.4,27200,{"date":727,"open":530,"high":575,"low":519,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-18",32.703,0.136,0.42,15000,{"date":733,"open":734,"high":735,"low":520,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-17",32.79,33.68,32.567,-0.347,-1.05,26600,{"date":741,"open":585,"high":467,"low":585,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-16",32.914,0.103,0.31,22600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-15",32.83,32.899,32.73,32.811,0.455,1.41,19400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":512,"volume":762,"transactions":9,"vwap":760},"2026-06-12",32.29,32.455,32.135,32.356,0.031,22300,{"date":764,"open":765,"high":497,"low":766,"close":497,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":497},"2026-06-11",31.72,31.655,0.765,2.42,41300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-10",31.96,32.029999,30.73,31.56,-0.43,-1.34,50700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-09",32.28,32.36,31.39,31.99,-0.017,-0.05,35100,{"date":789,"open":781,"high":662,"low":680,"close":790,"change":791,"percent_change":236,"volume":792,"transactions":9,"vwap":790},"2026-06-08",32.007,-0.119,33600,{"date":794,"open":478,"high":214,"low":772,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-05",32.126,-0.725,-2.21,48600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":22,"volume":806,"transactions":9,"vwap":804},"2026-06-04",32.63,32.99,32.61,32.851,0.183,47800,{"date":808,"open":585,"high":548,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-03",32.59,32.668,-0.262,-0.8,50100,{"date":815,"open":623,"high":816,"low":646,"close":614,"change":817,"percent_change":443,"volume":818,"transactions":9,"vwap":614},"2026-06-02",33.36,-0.102,32200,{"date":820,"open":821,"high":172,"low":821,"close":822,"change":823,"percent_change":30,"volume":824,"transactions":9,"vwap":822},"2026-06-01",32.57,33.032001,0.328,20600,{"date":826,"open":521,"high":646,"low":521,"close":827,"change":828,"percent_change":140,"volume":829,"transactions":9,"vwap":827},"2026-05-29",32.704,-0.006,83700,{"date":831,"open":638,"high":212,"low":832,"close":833,"change":834,"percent_change":835,"volume":806,"transactions":9,"vwap":833},"2026-05-28",32.429,32.71,0.115,0.35,{"date":837,"open":838,"high":801,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-27",32.555,32.45,32.595,-0.025,-0.08,38500,{"date":845,"open":846,"high":833,"low":847,"close":478,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":478},"2026-05-26",32.55,32.531,0.226,0.7,69000,{"date":852,"open":721,"high":36,"low":540,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-22",32.394,-0.045,-0.14,24600,{"date":858,"open":859,"high":821,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-21",32.040001,32.439,0.129,0.4,36900,{"date":865,"open":866,"high":662,"low":866,"close":662,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":662},"2026-05-20",31.979,0.504,1.58,20700,{"date":871,"open":872,"high":773,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-19",31.845,31.806,-0.237,-0.74,18000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":776,"volume":884,"transactions":9,"vwap":882},"2026-05-18",32.22,32.23,31.8,32.042999,-0.137,34600,{"date":886,"open":887,"high":888,"low":887,"close":696,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":696},"2026-05-15",32.02,32.35,-0.355,-1.09,45300,{"date":893,"open":660,"high":803,"low":782,"close":894,"change":895,"percent_change":22,"volume":896,"transactions":9,"vwap":894},"2026-05-14",32.535,0.18,23500,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-13",32.049999,32.585,32.355,0.246,0.77,42000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":179,"volume":912,"transactions":9,"vwap":910},"2026-05-12",31.975,32.15,31.9,32.109,-0.052,44900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":302,"volume":920,"transactions":9,"vwap":918},"2026-05-11",32.19,32.26,32.121,32.161,-0.024,35900,{"date":922,"open":915,"high":880,"low":899,"close":923,"change":322,"percent_change":342,"volume":924,"transactions":9,"vwap":923},"2026-05-08",32.185,24800,{"date":926,"open":927,"high":916,"low":928,"close":887,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":887},"2026-05-07",32.12,31.93,-0.185,-0.57,43100,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-06",31.57,32.205,0.665,2.11,10500,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-05",31.26,31.6,31.54,0.29,0.93,27900,{"date":948,"open":949,"high":943,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-04",31.347,30.99,31.25,-0.26,-0.83,29200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":263,"volume":962,"transactions":9,"vwap":960},"2026-05-01",31.53,31.64,31.45,31.51,0.119,20900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-30",31.044001,31.44,31.02,31.391,0.349,1.12,19100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":389,"volume":979,"transactions":9,"vwap":977},"2026-04-29",30.92,31.14,30.27,31.042,-0.046,25700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":824,"transactions":9,"vwap":985},"2026-04-28",31.07,31.15,30.675,31.087999,-0.136,-0.44,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":962,"transactions":9,"vwap":992},"2026-04-27",31.049999,31.47,31.224,0.059,0.19,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-24",30.95,31.52,31.165,0.134,0.43,10600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":723,"volume":954,"transactions":9,"vwap":1008},"2026-04-23",31.059999,31.17,30.91,31.031,-0.041,{"date":1011,"open":1012,"high":983,"low":974,"close":1013,"change":1014,"percent_change":323,"volume":1015,"transactions":9,"vwap":1013},"2026-04-22",30.98,31.072001,0.15,13500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-21",31.21,31.3,30.89,30.922,-0.349,-1.12,38400,{"date":1026,"open":966,"high":966,"low":1027,"close":1028,"change":1029,"percent_change":272,"volume":896,"transactions":9,"vwap":1028},"2026-04-20",31.158,31.271,-0.169,{"date":1031,"open":1019,"high":1032,"low":1019,"close":966,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":966},"2026-04-17",31.615,0.505,1.63,16100,{"date":1037,"open":1038,"high":1039,"low":1020,"close":1040,"change":1041,"percent_change":724,"volume":1042,"transactions":9,"vwap":1040},"2026-04-16",31.040001,31.19,30.935,-0.125,46900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1005,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1005},"2026-04-15",30.88,31.12,30.75,0.251,0.81,21500,{"date":1052,"open":1053,"high":997,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-14",30.63,30.809,0.194,0.63,43600,{"date":1059,"open":1060,"high":1053,"low":1061,"close":1062,"change":1063,"percent_change":1049,"volume":1064,"transactions":9,"vwap":1062},"2026-04-13",30.16,30.09,30.615,0.245,20400,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-10",30.4,30.2,30.37,0.05,0.16,26500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":322,"percent_change":1079,"volume":754,"transactions":9,"vwap":1078},"2026-04-09",30,30.45,29.963,30.32,0.55,{"date":1081,"open":1082,"high":1068,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":896,"transactions":9,"vwap":1084},"2026-04-08",30.040001,29.918,30.155,0.862,2.94,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-07",29.2,29.5,28.877,29.293,0.089,0.3,14700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1014,"volume":1103,"transactions":9,"vwap":1101},"2026-04-06",29.059999,29.36,28.951,29.204,0.045,37800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":978,"percent_change":179,"volume":1110,"transactions":9,"vwap":1109},"2026-04-02",28.73,29.31,28.58,29.159,19900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1049,"volume":1118,"transactions":9,"vwap":1116},"2026-04-01",28.92,29.42,28.86,29.205,0.236,23400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-31",28.34,29.23,28.29,28.969,0.924,3.29,21300,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-30",28.81,27.85,28.045,0,30700,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1132,"change":1139,"percent_change":1140,"volume":1035,"transactions":9,"vwap":1132},"2026-03-27",28.68,28,-0.575,-2.01,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-26",28.75,29.16,28.56,28.62,-0.47,-1.62,28600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":835,"volume":1157,"transactions":9,"vwap":1155},"2026-03-25",29.080999,29.75,28.863,29.09,0.102,60200,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-24",28.65,29.35,28.988,0.135,0.47,73800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-23",28.91,29.1,28.805,28.853,0.318,1.11,18100,{"date":1176,"open":1177,"high":1168,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-20",28.87,28.452,28.535,-0.6,-2.06,21200,{"date":1184,"open":1168,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":78,"volume":1189,"transactions":9,"vwap":1187},"2026-03-19",29.73,28.83,29.135,-0.1,24400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":987,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-18",29.44,30.39,29.21,29.235,-1.48,16900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1163,"percent_change":110,"volume":1204,"transactions":9,"vwap":1203},"2026-03-17",29.83,30.1,29.54,29.675,18700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1202,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1202},"2026-03-16",29.38,29.62,29.345,0.382,1.31,22800,{"date":1214,"open":1107,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":946,"transactions":9,"vwap":1217},"2026-03-13",29.55,29.13,29.158,-0.215,-0.73,{"date":1221,"open":1090,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-12",29.68,29.32,29.373,-0.472,-1.58,19700,{"date":1229,"open":1230,"high":1231,"low":1185,"close":1232,"change":161,"percent_change":723,"volume":1118,"transactions":9,"vwap":1232},"2026-03-11",29.79,29.94,29.845,{"date":1234,"open":1235,"high":1236,"low":1153,"close":1237,"change":1238,"percent_change":1014,"volume":1239,"transactions":9,"vwap":1237},"2026-03-10",29.81,30.12,29.885,0.046,13100,{"date":1241,"open":1099,"high":1242,"low":1216,"close":1243,"change":1244,"percent_change":1245,"volume":635,"transactions":9,"vwap":1243},"2026-03-09",29.97,29.839,0.144,0.48,{"date":1247,"open":1248,"high":1235,"low":1207,"close":1249,"change":443,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-06",29.59,29.695,-1.03,31200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-05",29.88,30.176,29.7,30.0049992,-0.284,-0.94,28300,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":876,"transactions":9,"vwap":1265},"2026-03-04",30.02,30.406,30.289,0.214,0.71,{"date":1269,"open":1270,"high":1271,"low":1202,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-03",29.84,30.19,30.075001,-0.552,-1.8,53000,{"date":1277,"open":1078,"high":774,"low":1078,"close":1278,"change":1279,"percent_change":216,"volume":1280,"transactions":9,"vwap":1278},"2026-03-02",30.627,-0.083,37400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":130,"volume":1288,"transactions":9,"vwap":1286},"2026-02-27",30.76,31.08,30.5,30.71,-0.317,37600,{"date":1290,"open":1291,"high":1018,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-26",30.79,30.77,31.027,0.019,0.06,33200,{"date":1298,"open":1292,"high":990,"low":1292,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-25",31.0079994,0.304,0.99,53100,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1056,"volume":666,"transactions":9,"vwap":1307},"2026-02-24",30.48,30.78,30.704,0.193,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":818,"transactions":9,"vwap":1313},"2026-02-23",30.82,30.43,30.511,-0.348,-1.13,{"date":1317,"open":1285,"high":1007,"low":1285,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-20",30.859,0.267,0.87,41000,{"date":1323,"open":1324,"high":1053,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1296,"transactions":9,"vwap":1326},"2026-02-19",30.55,30.51,30.592,-0.059,-0.19,{"date":1330,"open":1331,"high":1332,"low":1324,"close":1333,"change":1334,"percent_change":1001,"volume":1335,"transactions":9,"vwap":1333},"2026-02-18",30.6,30.8,30.651,0.131,27700,{"date":1337,"open":1076,"high":1338,"low":1339,"close":1340,"change":161,"percent_change":723,"volume":1341,"transactions":9,"vwap":1340},"2026-02-17",30.65,30.24,30.52,18600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":744,"volume":1349,"transactions":9,"vwap":1347},"2026-02-13",30.34,30.69,30.28,30.56,0.095,24100,{"date":1351,"open":967,"high":967,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-12",30.465,-0.351,-1.14,14600,{"date":1357,"open":774,"high":1020,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-11",30.634,30.816,0.011,0.04,23000,{"date":1364,"open":1365,"high":1012,"low":1283,"close":1366,"change":1367,"percent_change":1295,"volume":884,"transactions":9,"vwap":1366},"2026-02-10",30.85,30.805,0.017,{"date":1369,"open":1053,"high":1020,"low":1053,"close":1370,"change":1371,"percent_change":634,"volume":1372,"transactions":9,"vwap":1370},"2026-02-09",30.788,0.163,21400,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":666,"transactions":9,"vwap":1376},"2026-02-06",30.277,30.625,0.59,1.96,{"date":1380,"open":1263,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-05",30.29,29.98,30.035,-0.362,-1.19,25600,{"date":1388,"open":1389,"high":1365,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-04",30.64,30.228,30.397,-0.117,-0.38,25300,{"date":1396,"open":1292,"high":1292,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-03",30.3,30.514,-0.221,-0.72,25000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-02",30.62,30.845,30.59,30.735,0.188,0.62,30100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":946,"transactions":9,"vwap":1416},"2026-01-30",30.49,30.74,30.485,30.547,-0.193,-0.63,{"date":1420,"open":1283,"high":1291,"low":1421,"close":1414,"change":1422,"percent_change":121,"volume":1423,"transactions":9,"vwap":1414},"2026-01-29",30.36,0.027,36400,{"date":1425,"open":1426,"high":990,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1212,"transactions":9,"vwap":1428},"2026-01-28",30.66,30.57,30.713,-0.076,-0.25,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1049,"volume":1437,"transactions":9,"vwap":1435},"2026-01-27",30.68,30.86,30.789,0.247,26300,{"date":1439,"open":1305,"high":1404,"low":1440,"close":1441,"change":1014,"percent_change":323,"volume":1442,"transactions":9,"vwap":1441},"2026-01-26",30.466,30.542,11600,{"date":1444,"open":1061,"high":1445,"low":1061,"close":1446,"change":1000,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-23",30.445,30.392,0.44,42900,{"date":1450,"open":1068,"high":1451,"low":1452,"close":1453,"change":1308,"percent_change":626,"volume":1454,"transactions":9,"vwap":1453},"2026-01-22",30.38,30.13,30.258,63200,{"date":1456,"open":1457,"high":1458,"low":25,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-21",29.72,30.26,30.065001,0.364,1.23,55400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":797,"volume":1470,"transactions":9,"vwap":1468},"2026-01-20",29.96,30.01,29.654,29.701,-0.672,29400,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":994,"volume":1477,"transactions":9,"vwap":1475},"2026-01-16",30.44,30.15,30.373,0.058,44100,{"date":1479,"open":1480,"high":1480,"low":1265,"close":1481,"change":1093,"percent_change":944,"volume":1482,"transactions":9,"vwap":1481},"2026-01-15",30.47,30.315,32400,{"date":1484,"open":1485,"high":1346,"low":1486,"close":1487,"change":1488,"percent_change":428,"volume":1489,"transactions":9,"vwap":1487},"2026-01-14",30.25,30.14,30.226,-0.051,12800,{"date":1491,"open":1492,"high":1413,"low":1493,"close":1375,"change":1494,"percent_change":588,"volume":1174,"transactions":9,"vwap":1375},"2026-01-13",30.33,30.189,-0.203,{"date":1496,"open":1397,"high":1053,"low":1397,"close":1305,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1305},"2026-01-12",0.123,0.41,14500,{"date":1501,"open":1485,"high":1312,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1288,"transactions":9,"vwap":1503},"2026-01-09",30.084999,30.357,0.237,0.79,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1236,"change":1511,"percent_change":140,"volume":1512,"transactions":9,"vwap":1236},"2026-01-08",30.11,30.175,30.030001,-0.005,7000,{"date":1514,"open":1474,"high":1515,"low":1516,"close":1517,"change":855,"percent_change":568,"volume":1518,"transactions":9,"vwap":1517},"2026-01-07",30.325,30.087999,30.125,15800,{"date":1520,"open":1521,"high":1492,"low":1521,"close":1522,"change":1523,"percent_change":903,"volume":1524,"transactions":9,"vwap":1522},"2026-01-06",29.74,30.265,0.23,70200,{"date":1526,"open":1521,"high":1527,"low":1521,"close":1383,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1383},"2026-01-05",30.103,0.292,0.98,60800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":994,"volume":1538,"transactions":9,"vwap":1536},"2026-01-02",29.765,29.798,29.637,29.743,0.055,6300,{"date":1540,"open":1541,"high":1200,"low":1542,"close":1543,"change":1544,"percent_change":1147,"volume":1095,"transactions":9,"vwap":1543},"2025-12-31",29.768,29.641,29.688,-0.141,{"date":1546,"open":1270,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":665,"volume":1551,"transactions":9,"vwap":1549},"2025-12-30",29.92,29.775,29.829,-0.004,14300,{"date":1553,"open":1554,"high":1508,"low":1533,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-29",29.87,29.833,-0.087,-0.29,18900,{"date":1560,"open":1561,"high":1465,"low":1562,"close":1547,"change":523,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1547},"2025-12-26",29.9,29.824,0.03,18200,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-24",30.31,29.751,29.91,0.11,0.37,13900,{"date":1574,"open":1575,"high":1200,"low":1576,"close":1577,"change":1578,"percent_change":22,"volume":1579,"transactions":9,"vwap":1577},"2025-12-23",29.67,29.65,29.8,0.167,54000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1001,"volume":1587,"transactions":9,"vwap":1585},"2025-12-22",29.57,29.783,29.53,29.633,0.126,57000,{"date":1589,"open":1590,"high":1242,"low":1099,"close":1591,"change":1592,"percent_change":1320,"volume":1149,"transactions":9,"vwap":1591},"2025-12-19",29.39,29.507,0.254,{"date":1594,"open":1595,"high":1192,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-18",29.28,29.22,29.253,0.256,0.88,34300,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1226,"volume":1607,"transactions":9,"vwap":1605},"2025-12-17",29.4,28.757,28.997,-0.465,18400,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1564,"transactions":9,"vwap":1612},"2025-12-16",29.6,29.281,29.462,-0.107,-0.36,{"date":1616,"open":1617,"high":1576,"low":1618,"close":1619,"change":1620,"percent_change":1133,"volume":1621,"transactions":9,"vwap":1619},"2025-12-15",29.575,29.511,29.569,0.001,15200,{"date":1623,"open":1624,"high":1254,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-12",29.85,29.47,29.568,-0.212,-0.71,11200,{"date":1631,"open":1632,"high":1254,"low":1215,"close":1633,"change":1634,"percent_change":1635,"volume":1558,"transactions":9,"vwap":1633},"2025-12-11",29.66,29.78,0.098,0.33,{"date":1637,"open":1638,"high":1639,"low":1207,"close":1640,"change":1048,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-10",29.45,29.715,29.682,0.85,26200,{"date":1644,"open":1645,"high":1215,"low":1646,"close":1647,"change":1488,"percent_change":428,"volume":1648,"transactions":9,"vwap":1647},"2025-12-09",29.48,29.049999,29.431,25200,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1556,"percent_change":1557,"volume":1654,"transactions":9,"vwap":1653},"2025-12-08",29.63,29.41,29.482,17600,{"date":1656,"open":1657,"high":1457,"low":1107,"close":1619,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1619},"2025-12-05",29.64,0.022,0.07,36200,{"date":1662,"open":1610,"high":1610,"low":1663,"close":1664,"change":1665,"percent_change":313,"volume":1666,"transactions":9,"vwap":1664},"2025-12-04",29.43,29.547,0.078,61100,{"date":1668,"open":1114,"high":1215,"low":1669,"close":1670,"change":1671,"percent_change":1571,"volume":1189,"transactions":9,"vwap":1670},"2025-12-03",29.314,29.469,0.109,{"date":1673,"open":1207,"high":1663,"low":1596,"close":1099,"change":1163,"percent_change":110,"volume":1674,"transactions":9,"vwap":1099},"2025-12-02",16800,{"date":1676,"open":1677,"high":1663,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-01",29.15,28.97,29.225,-0.115,-0.39,18800,{"date":1684,"open":1194,"high":1603,"low":1194,"close":1685,"change":1686,"percent_change":730,"volume":1349,"transactions":9,"vwap":1685},"2025-11-28",29.34,0.122,{"date":1688,"open":1689,"high":1685,"low":1689,"close":1690,"change":675,"percent_change":903,"volume":1691,"transactions":9,"vwap":1690},"2025-11-26",29,29.218,8000,{"date":1693,"open":1694,"high":1689,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1341,"transactions":9,"vwap":1696},"2025-11-25",28.85,28.74,28.995,0.272,0.95,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":862,"percent_change":753,"volume":1704,"transactions":9,"vwap":1703},"2025-11-24",28.45,28.77,28.723,43000,{"date":1706,"open":1707,"high":1708,"low":1138,"close":1709,"change":558,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-21",28.018999,28.47,28.323,1.38,10200,{"date":1713,"open":1115,"high":1115,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":739,"transactions":9,"vwap":1714},"2025-11-20",27.938,-0.555,-1.95,{"date":1718,"open":1719,"high":1720,"low":1121,"close":1721,"change":1722,"percent_change":1523,"volume":1564,"transactions":9,"vwap":1721},"2025-11-19",28.55,28.6,28.493,0.065,{"date":1724,"open":1123,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-18",29.040001,28.19,28.428,-0.118,-0.41,23300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1385,"volume":1349,"transactions":9,"vwap":1736},"2025-11-17",28.88,29.33,28.528,28.546,-0.345,{"date":1739,"open":1740,"high":1098,"low":1740,"close":1741,"change":1488,"percent_change":1742,"volume":1607,"transactions":9,"vwap":1741},"2025-11-14",28.63,28.891,-0.18,{"date":1744,"open":1745,"high":1734,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1227,"transactions":9,"vwap":1747},"2025-11-13",29.26,28.926,28.942,-0.405,-1.38,{"date":1751,"open":1752,"high":1603,"low":1752,"close":1753,"change":1754,"percent_change":313,"volume":1755,"transactions":9,"vwap":1753},"2025-11-12",29.27,29.347,0.075,9200,{"date":1757,"open":1646,"high":1685,"low":1646,"close":1758,"change":1759,"percent_change":263,"volume":1760,"transactions":9,"vwap":1758},"2025-11-11",29.272,0.112,11100,{"date":1762,"open":1763,"high":1194,"low":1764,"close":1144,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1144},"2025-11-10",29.08,28.99,0.392,1.36,12300,{"date":1769,"open":1770,"high":1771,"low":1121,"close":1771,"change":1772,"percent_change":512,"volume":1773,"transactions":9,"vwap":1771},"2025-11-07",28.49,28.768,0.028,69500,{"date":1775,"open":1130,"high":1115,"low":1776,"close":1695,"change":360,"percent_change":1777,"volume":725,"transactions":9,"vwap":1695},"2025-11-06",28.656,-0.69,{"date":1779,"open":1780,"high":1098,"low":1694,"close":1781,"change":1782,"percent_change":1245,"volume":1783,"transactions":9,"vwap":1781},"2025-11-05",28.925,28.94,0.138,30300,{"date":1785,"open":1694,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1315,"volume":1790,"transactions":9,"vwap":1788},"2025-11-04",29.034,28.78,28.802,-0.328,13200,{"date":1792,"open":1122,"high":1122,"low":1169,"close":1216,"change":700,"percent_change":1659,"volume":1110,"transactions":9,"vwap":1216},"2025-11-03",{"date":1794,"open":1169,"high":1795,"low":1696,"close":1796,"change":1797,"percent_change":1014,"volume":1798,"transactions":9,"vwap":1796},"2025-10-31",29.18,29.11,0.043,66200,{"date":1800,"open":1169,"high":1752,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-30",29.066999,-0.318,-1.08,12400,{"date":1806,"open":1807,"high":1808,"low":1107,"close":1809,"change":1810,"percent_change":1811,"volume":1296,"transactions":9,"vwap":1809},"2025-10-29",29.388,29.493,29.385,0.034,0.12,{"date":1813,"open":1663,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1361,"volume":1818,"transactions":9,"vwap":1816},"2025-10-28",29.499,29.24,29.351,0.012,9500,{"date":1820,"open":1169,"high":1161,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-27",29.07,29.339,0.306,1.05,19000,{"date":1827,"open":1828,"high":1192,"low":1829,"close":1830,"change":1408,"percent_change":1831,"volume":954,"transactions":9,"vwap":1830},"2025-10-24",28.976,28.971,29.033001,0.65,{"date":1833,"open":1834,"high":1154,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-23",28.755,28.729,28.845,0.239,0.84,9800,{"date":1841,"open":1695,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-22",28.759,28.489,28.606,-0.129,-0.45,26100,{"date":1849,"open":1850,"high":1851,"low":1160,"close":1852,"change":1680,"percent_change":724,"volume":671,"transactions":9,"vwap":1852},"2025-10-21",28.67,28.84,28.735,{"date":1854,"open":1143,"high":1855,"low":1856,"close":1694,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1694},"2025-10-20",29.17,28.71,0.294,1.03,225100,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":676,"volume":1866,"transactions":9,"vwap":1864},"2025-10-17",28.24,28.61,28.556,0.196,15500,{"date":1868,"open":1108,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1681,"volume":1873,"transactions":9,"vwap":1871},"2025-10-16",28.655,28.31,28.36,-0.11,55200,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1708,"change":1878,"percent_change":1879,"volume":708,"transactions":9,"vwap":1708},"2025-10-15",28.64,28.37,0.154,0.54,{"date":1881,"open":1882,"high":1145,"low":1882,"close":1883,"change":1620,"percent_change":1133,"volume":1884,"transactions":9,"vwap":1883},"2025-10-14",28.02,28.316,53200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":862,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-13",28.293,28.362,28.26,28.315,1.43,13300,{"date":1894,"open":1787,"high":1787,"low":1895,"close":1896,"change":796,"percent_change":1897,"volume":1804,"transactions":9,"vwap":1896},"2025-10-10",27.89,27.915,-2.53,{"date":1899,"open":1694,"high":1900,"low":1901,"close":1876,"change":1902,"percent_change":1628,"volume":1767,"transactions":9,"vwap":1876},"2025-10-09",28.9,28.559,-0.205,{"date":1904,"open":1905,"high":1801,"low":1703,"close":1836,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1836},"2025-10-08",28.764,0.145,0.51,36000,{"date":1910,"open":1911,"high":1781,"low":1876,"close":1912,"change":389,"percent_change":1913,"volume":1118,"transactions":9,"vwap":1912},"2025-10-07",28.93,28.7,-0.52,{"date":1915,"open":1137,"high":1916,"low":1137,"close":1694,"change":1537,"percent_change":994,"volume":1917,"transactions":9,"vwap":1694},"2025-10-06",28.873,12600,{"date":1919,"open":1920,"high":1921,"low":1695,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-03",28.8,28.89,28.795,0.13,0.45,28000,{"date":1927,"open":1137,"high":1928,"low":1145,"close":1929,"change":1550,"percent_change":665,"volume":1930,"transactions":9,"vwap":1929},"2025-10-02",28.69,28.665,18300,{"date":1932,"open":1933,"high":1137,"low":1933,"close":1934,"change":1935,"percent_change":903,"volume":1936,"transactions":9,"vwap":1934},"2025-10-01",28.451,28.669,0.219,17500,{"date":1938,"open":1939,"high":1940,"low":1870,"close":1701,"change":1941,"percent_change":323,"volume":1942,"transactions":9,"vwap":1701},"2025-09-30",28.33,28.458,0.14,20200,{"date":1944,"open":1945,"high":1946,"low":1870,"close":1870,"change":523,"percent_change":1361,"volume":762,"transactions":9,"vwap":1870},"2025-09-29",28.42,28.425,{"date":1948,"open":1949,"high":1870,"low":1950,"close":1951,"change":1923,"percent_change":110,"volume":1015,"transactions":9,"vwap":1951},"2025-09-26",28.25,28.195,28.3,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1742,"percent_change":1418,"volume":1660,"transactions":9,"vwap":1957},"2025-09-25",28.13,28.198,28.07,28.17,{"date":1959,"open":1960,"high":1701,"low":1961,"close":1962,"change":199,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-24",28.44,28.325,28.35,-0.42,23700,{"date":1966,"open":1160,"high":1160,"low":1708,"close":1708,"change":199,"percent_change":1963,"volume":1967,"transactions":9,"vwap":1708},"2025-09-23",43900,{"date":1969,"open":1970,"high":1146,"low":1970,"close":1971,"change":1906,"percent_change":1907,"volume":1972,"transactions":9,"vwap":1971},"2025-09-22",28.403,28.59,20000,{"date":1974,"open":1877,"high":1975,"low":1962,"close":1975,"change":1976,"percent_change":1523,"volume":1977,"transactions":9,"vwap":1975},"2025-09-19",28.445,0.064,27500,{"date":1979,"open":1980,"high":1960,"low":1121,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-18",28.368,28.381,0.056,0.2,33500,{"date":1986,"open":1862,"high":1961,"low":1987,"close":1961,"change":1810,"percent_change":1811,"volume":1349,"transactions":9,"vwap":1961},"2025-09-17",28.23,{"date":1989,"open":1990,"high":1990,"low":1726,"close":1991,"change":841,"percent_change":215,"volume":971,"transactions":9,"vwap":1991},"2025-09-16",28.32,28.291,{"date":1993,"open":1994,"high":1994,"low":1862,"close":1883,"change":1586,"percent_change":1924,"volume":1995,"transactions":9,"vwap":1883},"2025-09-15",28.66,76200,{"date":1997,"open":1998,"high":1949,"low":1998,"close":1726,"change":691,"percent_change":1872,"volume":1999,"transactions":9,"vwap":1726},"2025-09-12",28.1,244800,{"date":2001,"open":1956,"high":1889,"low":1956,"close":2002,"change":625,"percent_change":2003,"volume":1355,"transactions":9,"vwap":2002},"2025-09-11",28.22,0.75,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1665,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-10",28.056999,28.82,27.98,28.01,0.28,28100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1983,"volume":2019,"transactions":9,"vwap":2017},"2025-09-09",27.88,27.95,27.836,27.932,0.057,11000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1014,"percent_change":1879,"volume":971,"transactions":9,"vwap":2025},"2025-09-08",27.854,27.91,27.807,27.875,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":140,"percent_change":302,"volume":938,"transactions":9,"vwap":2030},"2025-09-05",27.845,27.624,27.725,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":480,"volume":1866,"transactions":9,"vwap":2034},"2025-09-04",27.604,27.745,0.225,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1245,"volume":2043,"transactions":9,"vwap":2041},"2025-09-03",27.535,27.559,27.408,27.52,0.132,6400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":370,"volume":924,"transactions":9,"vwap":2049},"2025-09-02",27.31,27.77,27.181,27.388,-0.235,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":930,"volume":708,"transactions":9,"vwap":2056},"2025-08-29",27.601,28.059999,27.53,27.623,-0.157,{"date":2059,"open":2060,"high":2008,"low":2061,"close":2062,"change":2063,"percent_change":453,"volume":1730,"transactions":9,"vwap":2062},"2025-08-28",27.66,27.617,27.78,0.107,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1772,"percent_change":512,"volume":954,"transactions":9,"vwap":2069},"2025-08-27",27.65,27.71,27.54,27.673,{"date":2071,"open":2072,"high":2066,"low":2073,"close":2074,"change":1563,"percent_change":1570,"volume":1572,"transactions":9,"vwap":2074},"2025-08-26",27.58,27.534,27.645,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1728,"percent_change":776,"volume":2081,"transactions":9,"vwap":2080},"2025-08-25",27.7,27.75,27.57,27.615,15700,{"date":2083,"open":2084,"high":1957,"low":2084,"close":2085,"change":752,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-22",27.49,27.733,1.67,21700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1963,"volume":2095,"transactions":9,"vwap":2093},"2025-08-21",27.36,27.455,27.225,27.278,-0.114,15100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1817,"percent_change":1361,"volume":1204,"transactions":9,"vwap":2101},"2025-08-20",27.262,27.74,27.2,27.392,{"date":2103,"open":2084,"high":2104,"low":2090,"close":2105,"change":2106,"percent_change":226,"volume":2107,"transactions":9,"vwap":2105},"2025-08-19",27.81,27.38,-0.218,22400,{"date":2109,"open":2055,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1070,"volume":2114,"transactions":9,"vwap":2112},"2025-08-18",27.79,27.48,27.598,0.014,25400,{"date":2116,"open":2117,"high":2099,"low":2068,"close":2118,"change":161,"percent_change":855,"volume":1972,"transactions":9,"vwap":2118},"2025-08-15",27.6,27.584,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2029,"change":2123,"percent_change":944,"volume":2124,"transactions":9,"vwap":2029},"2025-08-14",27.365,27.747,0.081,23800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":2131,"volume":824,"transactions":9,"vwap":2128},"2025-08-13",27.485,27.543,27.45,0.088,0.32,{"date":2133,"open":2134,"high":2111,"low":2093,"close":2091,"change":2135,"percent_change":2136,"volume":1674,"transactions":9,"vwap":2091},"2025-08-12",27.32,0.331,1.22,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":88,"volume":2143,"transactions":9,"vwap":2141},"2025-08-11",27.191,27.274,27.124,-0.066,8800,{"date":2145,"open":2146,"high":2134,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-08",27.121,27.097,27.19,0.211,0.78,7500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":121,"volume":2159,"transactions":9,"vwap":2157},"2025-08-07",27.08,27.14,26.87,26.979,0.024,382400,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-06",26.83,26.999,26.955,0.199,0.74,307300,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":568,"volume":2174,"transactions":9,"vwap":2172},"2025-08-05",26.9,26.69,26.756,-0.124,405600,{"date":2176,"open":2162,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":151,"volume":2181,"transactions":9,"vwap":2179},"2025-08-04",26.92,26.76,26.88,0.404,685400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":1296,"transactions":9,"vwap":2187},"2025-08-01",26.485,26.54,26.395,26.476,-0.366,-1.36,{"date":2191,"open":2154,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":930,"volume":2196,"transactions":9,"vwap":2194},"2025-07-31",27.16,26.81,26.842,-0.153,40100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":302,"percent_change":952,"volume":2203,"transactions":9,"vwap":2202},"2025-07-30",27.018,27.065001,26.871,26.995,10900,{"date":2205,"open":2206,"high":2148,"low":2207,"close":2200,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2200},"2025-07-29",27.152,27.01,-0.06,-0.22,33700,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":1742,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-28",27.22,27.059999,27.125,-0.66,39200,{"date":2219,"open":2220,"high":2221,"low":2213,"close":2222,"change":140,"percent_change":302,"volume":876,"transactions":9,"vwap":2222},"2025-07-25",27.23,27.46,27.305,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":994,"percent_change":849,"volume":1984,"transactions":9,"vwap":2228},"2025-07-24",27.33,27.51,27.21,27.325,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-23",26.927,27.28,27.135,0.355,1.33,24500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1295,"volume":2244,"transactions":9,"vwap":2242},"2025-07-22",26.728,26.84,26.711,26.78,0.015,11900,{"date":2246,"open":2247,"high":2156,"low":2171,"close":2248,"change":1163,"percent_change":1907,"volume":2249,"transactions":9,"vwap":2248},"2025-07-21",26.7,26.765,16700,{"date":2251,"open":2252,"high":2247,"low":2253,"close":2253,"change":2254,"percent_change":236,"volume":1908,"transactions":9,"vwap":2253},"2025-07-18",26.664,26.63,-0.099,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":1334,"percent_change":323,"volume":1930,"transactions":9,"vwap":2259},"2025-07-17",26.585,26.761,26.729,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1665,"percent_change":944,"volume":1095,"transactions":9,"vwap":2265},"2025-07-16",26.5,27.245,26.45,26.598,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":179,"percent_change":1180,"volume":2272,"transactions":9,"vwap":2271},"2025-07-15",26.6,26.639,26.516,26.52,20300,{"date":2274,"open":2268,"high":2247,"low":2268,"close":2275,"change":1361,"percent_change":1014,"volume":2276,"transactions":9,"vwap":2275},"2025-07-14",26.68,22700,{"date":2278,"open":2279,"high":2275,"low":2185,"close":2280,"change":1041,"percent_change":1147,"volume":818,"transactions":9,"vwap":2280},"2025-07-11",26.58,26.64,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2248,"change":1659,"percent_change":313,"volume":657,"transactions":9,"vwap":2248},"2025-07-10",26.74,27.12,26.66,{"date":2287,"open":2275,"high":2288,"low":2289,"close":2290,"change":1163,"percent_change":1907,"volume":2291,"transactions":9,"vwap":2290},"2025-07-09",26.72,26.57,26.695,13000,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":993,"percent_change":2297,"volume":1538,"transactions":9,"vwap":2296},"2025-07-08",26.493,26.59,26.56,0.22,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":1777,"volume":2304,"transactions":9,"vwap":2302},"2025-07-07",26.39,26.65,26.501,-0.184,21900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1906,"percent_change":1079,"volume":2311,"transactions":9,"vwap":2310},"2025-07-03",26.658,26.73,26.62,26.685,7700,{"date":2313,"open":2262,"high":2279,"low":2314,"close":2185,"change":2315,"percent_change":835,"volume":677,"transactions":9,"vwap":2185},"2025-07-02",26.47,0.092,{"date":2317,"open":2318,"high":2271,"low":2318,"close":2319,"change":2208,"percent_change":332,"volume":2320,"transactions":9,"vwap":2319},"2025-07-01",26.355,26.448,35700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1244,"percent_change":1079,"volume":2327,"transactions":9,"vwap":2326},"2025-06-30",26.38,26.53,26.341,26.508,38300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1055,"percent_change":2166,"volume":2334,"transactions":9,"vwap":2333},"2025-06-27",26.329,26.405,26.258,26.364,6200,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-06-26",26.018,26.22,26.17,0.25,0.96,24700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":215,"percent_change":2349,"volume":1866,"transactions":9,"vwap":2348},"2025-06-25",25.91,25.947,25.885,25.92,-0.35,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":453,"percent_change":2356,"volume":1621,"transactions":9,"vwap":2355},"2025-06-24",25.902,26.040001,25.865,26.01,1.52,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":2362,"percent_change":206,"volume":2363,"transactions":9,"vwap":2360},"2025-06-23",25.476,25.62,25.34,0.17,17100,{"date":2365,"open":2366,"high":2360,"low":2367,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-20",25.541,25.45,-0.175,-0.68,56700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":842,"volume":2378,"transactions":9,"vwap":2376},"2025-06-18",25.68,25.773,25.595,25.625,-0.021,34400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":2384,"percent_change":1250,"volume":1015,"transactions":9,"vwap":2383},"2025-06-17",25.78,25.816,25.646,-0.267,{"date":2386,"open":2387,"high":2388,"low":2345,"close":2389,"change":2390,"percent_change":682,"volume":1280,"transactions":9,"vwap":2389},"2025-06-16",25.98,26.42,25.913,0.248,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":443,"percent_change":1385,"volume":1977,"transactions":9,"vwap":2396},"2025-06-13",25.75,25.9,25.66,25.665,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":1295,"percent_change":1523,"volume":1349,"transactions":9,"vwap":2401},"2025-06-12",25.87,26.02,25.975,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-11",26.030001,26.07,25.88,25.915,-0.085,-0.33,1986000,{"date":2412,"open":2413,"high":2404,"low":2413,"close":2414,"change":2415,"percent_change":2131,"volume":2416,"transactions":9,"vwap":2414},"2025-06-10",25.897,26,0.082,3543700,{"date":2418,"open":2394,"high":2419,"low":2347,"close":2420,"change":1295,"percent_change":1523,"volume":2421,"transactions":9,"vwap":2420},"2025-06-09",26.31,25.918,6700,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":57,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-06",25.84,25.89,25.858,0.94,1600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":952,"volume":2435,"transactions":9,"vwap":2433},"2025-06-05",25.71,25.76,25.618,-0.067,400,{"date":2437,"open":2405,"high":2405,"low":2438,"close":2438,"change":1537,"percent_change":625,"volume":2439,"transactions":9,"vwap":2438},"2025-06-04",25.685,15600,{"date":2441,"open":2395,"high":2431,"low":2442,"close":2443,"change":2444,"percent_change":1001,"volume":2445,"transactions":9,"vwap":2443},"2025-06-03",25.6,25.63,0.111,2700,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2449,"change":2450,"percent_change":57,"volume":2435,"transactions":9,"vwap":2449},"2025-06-02",25.425,25.519,0.0622,{"date":37,"open":2452,"high":2453,"low":33,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},25.33,25.4568,0.1268,0.5,10186,{"status":2458,"indices":2459,"watchlist":2497,"sectors":2515,"benchmarks":2563},"success",[2460,2466,2472,2477,2483,2490],{"symbol":2461,"name":2462,"price":2463,"change":2464,"pct_change":408,"is_up":11,"sparkline":2465,"date":5},"SPX","S&P 500",7818.93,44.98,"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":2467,"name":2468,"price":2469,"change":2470,"pct_change":1245,"is_up":11,"sparkline":2471,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":2473,"name":2474,"price":2475,"change":228,"pct_change":323,"is_up":11,"sparkline":2476,"date":5},"DJI","DOW JONES",51521,"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":2478,"name":2479,"price":2480,"change":2481,"pct_change":1924,"is_up":11,"sparkline":2482,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":2484,"name":2485,"price":2486,"change":2487,"pct_change":1400,"is_up":2488,"sparkline":2489,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,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":2491,"name":2492,"price":2493,"change":2494,"pct_change":2495,"is_up":2488,"sparkline":2496,"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",[2498,2504,2509],{"symbol":2499,"name":2500,"price":2501,"change":2502,"pct_change":1941,"is_up":11,"sparkline":2503,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":2505,"name":2506,"price":2507,"change":2166,"pct_change":2297,"is_up":11,"sparkline":2508,"date":5},"AAPL","Apple Inc",333.63,"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":2510,"name":2511,"price":2512,"change":2513,"pct_change":1907,"is_up":11,"sparkline":2514,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[2516,2520,2524,2528,2533,2538,2542,2546,2550,2554,2559],{"name":2517,"etf":2518,"change":634,"price":2519,"is_up":11},"Technology","XLK",202,{"name":2521,"etf":2522,"change":57,"price":2523,"is_up":11},"Financials","XLF",54.01,{"name":2525,"etf":2526,"change":428,"price":2527,"is_up":2488},"Healthcare","XLV",167.09,{"name":2529,"etf":2530,"change":2531,"price":2532,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2534,"etf":2535,"change":2536,"price":2537,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2539,"etf":2540,"change":1164,"price":2541,"is_up":11},"Energy","XLE",63.75,{"name":2543,"etf":2544,"change":1320,"price":2545,"is_up":11},"Industrials","XLI",171.58,{"name":2547,"etf":2548,"change":110,"price":2549,"is_up":11},"Materials","XLB",49.73,{"name":2551,"etf":2552,"change":470,"price":2553,"is_up":11},"Real Estate","XLRE",41.1,{"name":2555,"etf":2556,"change":2557,"price":2558,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2560,"etf":2561,"change":1361,"price":2562,"is_up":11},"Comm Services","XLC",111.65,[2564,2568,2572,2576],{"ticker":2565,"name":2566,"price":2567,"change":1079,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2569,"name":2570,"price":2571,"change":110,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2573,"name":2574,"price":2575,"change":1245,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2577,"name":2578,"price":2579,"change":1628,"is_up":2488},"IWM","iShares Russell 2000",281.37]