[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSMC":3,"homepage-market-summary":26,"stock-historical-RSMC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RSMC","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},"Rockefeller U.S. Small-Mid Cap ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.01,28.08,28.1,27.991,27.999,0.011,0.04,1681.707964,29.63,24.17,14169.017816808764,70.3,497,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":19,"price":148,"is_up":11},"Comm Services","XLC",111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},23.32,13304,4855923.472019,18.94,"2025-04-24",[179,182,190,200,211,221,231,241,251,260,270,280,290,300,309,319,328,337,348,357,366,375,384,393,402,412,422,431,441,450,460,467,478,489,498,508,517,528,538,547,556,562,570,579,590,599,609,617,628,637,645,653,661,670,679,689,697,706,713,723,731,741,748,755,763,770,776,783,790,797,805,810,815,821,828,834,842,850,856,862,869,875,882,891,894,901,905,910,915,922,929,936,943,949,955,962,968,975,980,986,993,1000,1006,1014,1022,1028,1033,1037,1045,1051,1058,1066,1074,1078,1082,1089,1095,1100,1106,1113,1121,1130,1136,1144,1152,1161,1169,1178,1185,1191,1198,1207,1212,1220,1228,1232,1238,1246,1254,1261,1267,1275,1281,1287,1294,1301,1309,1317,1321,1329,1334,1342,1349,1357,1363,1370,1377,1384,1391,1400,1406,1413,1421,1428,1436,1441,1446,1453,1461,1468,1476,1483,1488,1494,1499,1505,1513,1518,1526,1533,1539,1545,1552,1556,1562,1567,1573,1579,1586,1592,1599,1607,1613,1619,1628,1633,1638,1644,1650,1657,1662,1667,1673,1679,1685,1688,1695,1702,1709,1715,1719,1723,1730,1735,1738,1743,1750,1756,1762,1770,1777,1784,1791,1796,1802,1805,1811,1817,1822,1829,1834,1841,1846,1850,1853,1861,1867,1872,1878,1884,1886,1890,1895,1900,1906,1911,1917,1924,1929,1932,1937,1941,1946,1952,1957,1963,1967,1972,1977,1982,1987,1991,1994,1998,2004,2009,2011,2015,2020,2026,2031,2034,2039,2044,2050,2054,2059,2063,2068,2071,2076,2082,2086,2092,2097,2102,2108,2112,2119,2123,2127,2131,2134,2139,2143,2148,2154,2158,2163,2167,2173,2179,2182,2188,2191,2196,2199,2203,2207,2210,2213,2216,2221,2224,2227,2231,2235,2239,2244,2247,2250,2254,2258,2264,2267,2271,2276,2280,2286,2291,2296,2300,2304,2306,2309,2311,2316,2320,2325,2329,2333,2336,2342,2347,2351,2355,2358,2361,2364,2366,2370,2373,2377,2382,2386,2389,2395,2399,2405,2410,2416,2421,2426,2431,2435],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},35,28.0443,{"date":183,"open":184,"high":17,"low":185,"close":17,"change":186,"percent_change":77,"volume":187,"transactions":188,"vwap":189},"2026-10-05",27.96,27.9214,0.0948,2508,20,27.948,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",27.9908,28.07,27.9042,0.3367,1.22,661,18,28.0086,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",27.3,27.66,27.1503,27.5675,0.2224,0.81,7736.183823,31,27.4756,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",27.36,27.44,27.3451,-0.0858,-0.31,6515,34,27.4024,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",27.52,27.39,27.4309,-0.0934,-0.34,1777.463,27,27.4201,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",27.59,27.4,27.5243,-0.2638,-0.95,30724,42,27.4701,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",27.74,27.7881,27.65,0.1023,0.37,7014,40,27.6923,{"date":252,"open":233,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",27.6858,27.49,-0.112,-0.4,4048,26,27.5817,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",27.83,27.895,27.7978,-0.2034,-0.73,2302,29,27.8736,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":249,"vwap":279},"2026-09-22",27.99,28.16,27.91,28.0012,0.1189,0.43,6493,28.0082,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",27.73,28,27.8823,0.2631,0.95,3915,49,27.8368,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",27.54,27.6192,27.51,-0.0238,-0.09,1941,24,27.5565,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":239,"vwap":308},"2026-09-17",27.76,27.63,27.643,0.0763,0.28,5038,27.6703,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",27.75,27.821,27.5667,0.0273,0.1,1012,33,27.7845,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":268,"vwap":327},"2026-09-15",27.64,27.68,27.5394,-0.3001,-1.08,3466,27.6372,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":180,"vwap":336},"2026-09-14",27.97,28.02,27.8395,-0.3273,-1.16,20828.964261,27.9378,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",28.2194,28.24,28.15,28.1668,0.2472,0.89,49097,55,28.156,{"date":349,"open":350,"high":331,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",27.939,27.9196,-0.2405,-0.85,3279,63,27.9558,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",28.26,28.1601,-0.3042,-1.07,4915,43,28.2546,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",28.51,28.4643,-0.1388,-0.49,1488,39,28.5107,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":373,"vwap":383},"2026-09-04",28.6199,28.55,28.6031,0.0026,0.01,9410,28.5537,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",28.5117,28.6005,0.3805,1.35,851,25,28.4866,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",28.36,28.22,0.1018,0.36,524,19,28.2675,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",28.2104,28.28,28.1182,-0.356,-1.25,2070.177,36,28.2383,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",28.49,28.42,28.4742,-0.1334,-0.47,1636,37,28.4532,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":219,"vwap":430},"2026-08-28",28.88,28.6,28.6076,-0.2681,-0.93,8254,28.8378,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":198,"vwap":440},"2026-08-27",28.885,28.922,28.86,28.8757,-0.084,-0.29,1091.73481,28.8705,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":209,"vwap":449},"2026-08-26",29.05,28.8997,28.9597,0.053,0.18,1734,28.9402,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":219,"vwap":459},"2026-08-25",28.825,28.91,28.8,28.9067,0.0011,0,5712,28.8243,{"date":461,"open":453,"high":453,"low":462,"close":463,"change":464,"percent_change":371,"volume":465,"transactions":410,"vwap":466},"2026-08-24",28.79,28.9056,-0.1418,2812.553933,28.8735,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",28.89,29.11,28.76,29.0474,0.2661,0.92,12012.1759,79,28.7913,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",28.83,28.835,28.75,28.7813,-0.2261,-0.78,2139,69,28.82,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":268,"vwap":497},"2026-08-19",29.175,29.19,29.0074,-0.0185,-0.06,1971.603,29.1357,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",29.2404,29.275,29.0259,-0.557,-1.88,3117,50,29.1319,{"date":509,"open":510,"high":21,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":317,"vwap":516},"2026-08-17",29.56,29.5301,29.5829,0.034,0.12,1844,29.5734,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",29.5799,29.58,29.5009,29.5489,0.028,0.09,1073,14,29.5565,{"date":529,"open":530,"high":520,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",29.52,29.469,29.5209,0.1641,0.56,2258.233142,74,29.5118,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":209,"vwap":546},"2026-08-12",29.23,29.42,29.3568,0.2268,0.78,1542,29.3201,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":398,"volume":553,"transactions":554,"vwap":555},"2026-08-11",29.25,29.37,29.13,0.1049,18375,191,29.2464,{"date":557,"open":492,"high":492,"low":558,"close":558,"change":559,"percent_change":266,"volume":560,"transactions":391,"vwap":561},"2026-08-10",29.0251,-0.2149,2436,29.1229,{"date":563,"open":564,"high":549,"low":564,"close":565,"change":566,"percent_change":170,"volume":567,"transactions":568,"vwap":569},"2026-08-07",29.1699,29.24,0.29,1487,21,29.1946,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":219,"vwap":578},"2026-08-06",29.04,28.9396,28.95,-0.2909,-0.99,1962,28.9724,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",29.3,29.309,29.16,29.2409,0.0959,0.33,19868.170321,95,29.2009,{"date":591,"open":592,"high":593,"low":480,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":317,"vwap":598},"2026-08-04",28.92,29.17,29.145,0.455,1.59,2571.82669,29.0648,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":476,"vwap":608},"2026-08-03",28.56,28.7,28.5409,28.69,0.57,2.03,8358.103379,28.6378,{"date":610,"open":341,"high":611,"low":13,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":283,"vwap":616},"2026-07-31",28.3238,28.12,0.07,0.25,46593.248,28.1615,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",27.87,28.09,27.84,28.05,0.41,1.48,2654,48,27.9639,{"date":629,"open":630,"high":283,"low":631,"close":321,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",27.8,27.6,-0.5342,-1.9,58417,135,27.734,{"date":638,"open":622,"high":639,"low":274,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",28.1742,0.1789,0.64,1731.650796,23,28.0258,{"date":646,"open":621,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":229,"vwap":652},"2026-07-27",27.9953,27.78,0.3061,1.11,1341.5,27.8569,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":315,"volume":659,"transactions":180,"vwap":660},"2026-07-24",27.6702,27.8401,27.6892,0.0275,16243.048,27.7924,{"date":662,"open":648,"high":648,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",27.6003,27.6617,-0.2275,-0.82,2785.667,41,27.7136,{"date":671,"open":672,"high":673,"low":619,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":283,"vwap":678},"2026-07-22",27.88,27.9381,27.8892,-0.1604,-0.57,1157,27.9154,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",27.814,28.1122,28.0496,0.3196,1.15,5543,100,27.9765,{"date":690,"open":283,"high":691,"low":692,"close":282,"change":693,"percent_change":666,"volume":694,"transactions":695,"vwap":696},"2026-07-20",28.005,27.69,-0.23,13531,116,27.848,{"date":698,"open":699,"high":620,"low":700,"close":184,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",28.0501,27.95,-0.32,-1.13,5437.461,57,27.9817,{"date":707,"open":405,"high":405,"low":708,"close":405,"change":709,"percent_change":710,"volume":711,"transactions":643,"vwap":712},"2026-07-16",28.2,0.168,0.6,1114,28.261,{"date":714,"open":612,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",28.21,28.03,28.112,0.1454,0.52,2529,32,28.1395,{"date":724,"open":273,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":410,"vwap":730},"2026-07-14",28.17,27.9666,0.058,0.21,33931,28.1426,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":239,"vwap":740},"2026-07-13",28.18,28.1822,27.9001,27.9086,-0.2944,-1.04,4864,28.0235,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":446,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",28.13,28.27,28.203,0.19,2300,{"date":749,"open":750,"high":751,"low":341,"close":341,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":341},"2026-07-09",28.25,28.34,0.342,1.23,2700,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",27.899,27.77,27.808,-0.374,-1.33,2500,{"date":764,"open":341,"high":765,"low":743,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",28.23,28.182,-0.294,-1.03,1300,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":306,"volume":775,"transactions":9,"vwap":773},"2026-07-06",28.569,28.476,0.079,400,{"date":777,"open":488,"high":488,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",28.195,28.397,-0.255,-0.89,13700,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":428,"volume":789,"transactions":9,"vwap":787},"2026-07-01",28.905,28.97,28.652,-0.268,6000,{"date":791,"open":792,"high":793,"low":792,"close":592,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":592},"2026-06-30",28.58,28.955,0.427,1.5,9500,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",28.77,28.35,28.493,-0.241,-0.84,3100,{"date":806,"open":592,"high":592,"low":807,"close":807,"change":808,"percent_change":69,"volume":809,"transactions":9,"vwap":807},"2026-06-26",28.734,-0.146,1100,{"date":811,"open":812,"high":812,"low":799,"close":424,"change":813,"percent_change":207,"volume":814,"transactions":9,"vwap":424},"2026-06-25",29.225,0.231,3900,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":774,"percent_change":306,"volume":820,"transactions":9,"vwap":819},"2026-06-24",28.796,29.030001,28.649,4600,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":762,"transactions":9,"vwap":825},"2026-06-23",28.74,28.81,28.57,-0.321,-1.11,{"date":829,"open":435,"high":830,"low":602,"close":831,"change":832,"percent_change":514,"volume":833,"transactions":9,"vwap":831},"2026-06-22",28.9,28.891,0.035,6500,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-06-18",28.72,28.856,28.61,0.371,1.3,1900,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",28.78,28.48,28.485,-0.218,-0.76,99700,{"date":851,"open":551,"high":551,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",28.703,-0.124,-0.43,700,{"date":857,"open":858,"high":551,"low":859,"close":859,"change":860,"percent_change":207,"volume":861,"transactions":9,"vwap":859},"2026-06-15",29.01,28.827,0.233,4800,{"date":863,"open":604,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",28.73,28.594,0.244,0.86,40500,{"date":870,"open":871,"high":800,"low":274,"close":800,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":800},"2026-06-11",28.040001,0.639,2.31,9700,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":833,"transactions":9,"vwap":879},"2026-06-10",28.305,27.67,27.711,-0.394,-1.4,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-09",28.39,28.47,27.61,28.105,0.235,0.84,21400,{"date":892,"open":331,"high":725,"low":619,"close":619,"change":613,"percent_change":614,"volume":893,"transactions":9,"vwap":619},"2026-06-08",5300,{"date":895,"open":896,"high":331,"low":897,"close":630,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":630},"2026-06-05",27.93,27.7,-0.38,-1.35,800,{"date":902,"open":903,"high":405,"low":903,"close":733,"change":746,"percent_change":904,"volume":804,"transactions":9,"vwap":733},"2026-06-04",27.85,0.68,{"date":906,"open":907,"high":272,"low":907,"close":272,"change":908,"percent_change":909,"volume":769,"transactions":9,"vwap":272},"2026-06-03",27.86,-0.02,-0.07,{"date":911,"open":700,"high":193,"low":621,"close":13,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":13},"2026-06-02",0.164,0.59,14600,{"date":916,"open":311,"high":917,"low":303,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-01",27.89,27.846,0.046,0.17,11600,{"date":923,"open":924,"high":925,"low":630,"close":630,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":630},"2026-05-29",27.92,27.955,-0.118,-0.42,42600,{"date":930,"open":621,"high":283,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-28",27.79,27.918,-0.069,-0.25,9900,{"date":937,"open":620,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-27",28.135,27.987,-0.148,-0.53,3700,{"date":944,"open":945,"high":938,"low":946,"close":938,"change":947,"percent_change":138,"volume":948,"transactions":9,"vwap":938},"2026-05-26",28.11,28.070999,0.295,4300,{"date":950,"open":758,"high":917,"low":951,"close":621,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":621},"2026-05-22",26.78,0.123,0.44,10400,{"date":956,"open":957,"high":621,"low":958,"close":959,"change":960,"percent_change":524,"volume":961,"transactions":9,"vwap":959},"2026-05-21",27.57,27.48,27.717,0.026,6100,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-20",27.691,0.345,1.26,500,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":855,"transactions":9,"vwap":972},"2026-05-19",27.428,27.58,27.346,-0.254,-0.92,{"date":976,"open":977,"high":758,"low":978,"close":631,"change":727,"percent_change":728,"volume":979,"transactions":9,"vwap":631},"2026-05-18",27.743,27.53,7100,{"date":981,"open":282,"high":282,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",27.542,-0.544,-1.94,3600,{"date":987,"open":743,"high":743,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-14",28.072001,28.086,0.197,0.71,1700,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":809,"transactions":9,"vwap":997},"2026-05-13",27.9,27.825,27.889,-0.167,-0.6,{"date":1001,"open":903,"high":1002,"low":903,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",28.056,-0.257,-0.91,41200,{"date":1007,"open":1008,"high":1009,"low":405,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-11",28.46,28.59,28.313,-0.258,-0.9,4900,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-08",28.431,28.585,28.571,0.179,0.63,1400,{"date":1023,"open":1024,"high":488,"low":1025,"close":1025,"change":1026,"percent_change":296,"volume":1027,"transactions":9,"vwap":1025},"2026-05-07",28.799,28.392,-0.025,38300,{"date":1029,"open":744,"high":1030,"low":744,"close":1030,"change":1031,"percent_change":1032,"volume":992,"transactions":9,"vwap":1030},"2026-05-06",28.417,0.217,0.77,{"date":1034,"open":321,"high":708,"low":321,"close":708,"change":344,"percent_change":1035,"volume":1036,"transactions":9,"vwap":708},"2026-05-05",3.26,14900,{"date":1038,"open":292,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-04",27.569,27.201,27.31,-0.179,-0.65,2400,{"date":1046,"open":1047,"high":978,"low":214,"close":1048,"change":1049,"percent_change":1050,"volume":948,"transactions":9,"vwap":1048},"2026-05-01",27.5,27.489,0.029,0.11,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",27.01,27.46,0.523,1.94,43300,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-29",26.98,26.86,26.937,-0.181,-0.67,10800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":948,"transactions":9,"vwap":1071},"2026-04-28",27.25,27.288,27.07,27.118,-0.434,-1.58,{"date":1075,"open":294,"high":321,"low":294,"close":1076,"change":926,"percent_change":854,"volume":1077,"transactions":9,"vwap":1076},"2026-04-27",27.552,10300,{"date":1079,"open":1080,"high":243,"low":1080,"close":878,"change":912,"percent_change":710,"volume":1081,"transactions":9,"vwap":878},"2026-04-24",27.56,2100,{"date":1083,"open":1084,"high":1085,"low":202,"close":1086,"change":1087,"percent_change":1088,"volume":762,"transactions":9,"vwap":1086},"2026-04-23",27.55,27.595,27.506,0.116,0.42,{"date":1090,"open":1091,"high":1091,"low":202,"close":224,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":224},"2026-04-22",27.491,0.073,0.27,3200,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":514,"volume":769,"transactions":9,"vwap":1098},"2026-04-21",27.685,27.317,0.033,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":447,"volume":948,"transactions":9,"vwap":1103},"2026-04-20",27.241,27.284,27.22,0.049,{"date":1107,"open":1108,"high":1054,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-17",27.35,27.235,0.202,0.75,2000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":913,"volume":1120,"transactions":9,"vwap":1118},"2026-04-16",27.040001,27.049999,26.96,27.033001,0.159,14800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-15",26.8,26.886,26.73,26.874,-0.075,-0.28,18300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":566,"percent_change":1135,"volume":754,"transactions":9,"vwap":1134},"2026-04-14",26.95,26.975,26.949,1.09,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1139},"2026-04-13",26.31,26.659,26.25,0.479,1.83,14400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":217,"volume":1151,"transactions":9,"vwap":1149},"2026-04-10",26.19,26.229,26.17,26.18,-0.082,5800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-09",26.129,26.34,26.059999,26.262,0.083,0.32,19400,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-08",26.15,26.33,26.179,0.812,3.2,3400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-07",25.29,25.45,25.22,25.367,-0.093,-0.37,38700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":586,"volume":1184,"transactions":9,"vwap":1181},"2026-04-06",25.39,25.46,25.24,0.085,8600,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":286,"volume":754,"transactions":9,"vwap":1189},"2026-04-02",24.73,25.48,25.375,0.238,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":113,"volume":1197,"transactions":9,"vwap":1195},"2026-04-01",25.09,25.31,25.137,0.297,1800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",24.46,24.89,24.32,24.84,0.594,2.45,14100,{"date":1208,"open":1200,"high":1209,"low":22,"close":1210,"change":853,"percent_change":69,"volume":1211,"transactions":9,"vwap":1210},"2026-03-30",24.5,24.246,4400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1151,"transactions":9,"vwap":1217},"2026-03-27",24.47,24.51,24.365,24.37,-0.378,-1.53,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-26",25.07,25.125,24.748,-0.316,-1.26,135600,{"date":1229,"open":391,"high":1230,"low":1203,"close":1230,"change":1231,"percent_change":84,"volume":1077,"transactions":9,"vwap":1230},"2026-03-25",25.063999,0.184,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1159,"volume":1044,"transactions":9,"vwap":1236},"2026-03-24",24.58,24.95,24.88,0.08,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-23",24.79,25.16,24.8,0.444,1.82,44600,{"date":1247,"open":1248,"high":1249,"low":1202,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-20",24.57,24.605,24.356,-0.464,-1.87,12500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":514,"percent_change":48,"volume":1260,"transactions":9,"vwap":1259},"2026-03-19",24.69,24.93,24.59,24.82,44900,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":362,"volume":1266,"transactions":9,"vwap":1264},"2026-03-18",24.933,24.7,-0.267,2600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1020,"volume":1274,"transactions":9,"vwap":1272},"2026-03-17",25.02,25.030001,24.888,24.967,0.157,1600,{"date":1276,"open":1270,"high":1270,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-16",24.81,0.171,0.69,8200,{"date":1282,"open":1283,"high":1283,"low":1248,"close":1284,"change":1285,"percent_change":1286,"volume":861,"transactions":9,"vwap":1284},"2026-03-13",24.74,24.639,0.016,0.06,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-12",24.96,24.623,-0.426,-1.7,22900,{"date":1295,"open":1296,"high":1193,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-11",24.865,25.049,0.004,0.02,8400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-10",25.12,25.37,25.045,-0.259,-1.02,30500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":605,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",24.85,25.325,24.67,25.304,0.144,5100,{"date":1318,"open":1182,"high":1182,"low":1222,"close":1241,"change":1319,"percent_change":1320,"volume":1280,"transactions":9,"vwap":1241},"2026-03-06",-0.594,-2.31,{"date":1322,"open":1323,"high":258,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-05",25.93,25.74,25.754,-0.416,-1.59,11000,{"date":1330,"open":1331,"high":1332,"low":1156,"close":1148,"change":1158,"percent_change":1159,"volume":1333,"transactions":9,"vwap":1148},"2026-03-04",26.11,26.2,27700,{"date":1335,"open":1336,"high":1163,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-03",25.84,25.5,26.087,-0.433,-1.63,11300,{"date":1343,"open":1332,"high":1344,"low":1332,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-02",26.56,26.52,0.311,1.19,84000,{"date":1350,"open":1146,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-27",26.22,26.07,26.209,-0.401,-1.51,106700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":306,"percent_change":138,"volume":942,"transactions":9,"vwap":1362},"2026-02-26",26.55,26.62,26.251,26.61,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1164,"change":1368,"percent_change":909,"volume":1369,"transactions":9,"vwap":1164},"2026-02-25",26.38,26.43,26.09,-0.018,6400,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":624,"volume":1376,"transactions":9,"vwap":1374},"2026-02-24",25.95,26.44,26.348,0.385,49000,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1211,"transactions":9,"vwap":1381},"2026-02-23",26.39,25.88,25.963,-0.653,-2.45,{"date":1385,"open":1386,"high":951,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-20",26.53,26.616,-0.035,-0.13,21000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-19",26.601,26.7,26.509,26.651,-0.052,-0.19,4200,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":728,"volume":1316,"transactions":9,"vwap":1404},"2026-02-18",26.91,26.63,26.703,0.055,{"date":1407,"open":1408,"high":1125,"low":1409,"close":1410,"change":832,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-17",26.72,26.609,26.648,0.13,82500,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-13",26.48,26.64,26.613,0.453,1.73,4500,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-12",26.94,26.16,-0.484,-1.82,1200,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-11",26.5,26.71,26.644,-0.026,-0.1,13200,{"date":1437,"open":1438,"high":1061,"low":1439,"close":1439,"change":1299,"percent_change":1237,"volume":1440,"transactions":9,"vwap":1439},"2026-02-10",26.83,26.67,17700,{"date":1442,"open":1443,"high":1394,"low":1359,"close":1443,"change":1444,"percent_change":438,"volume":1445,"transactions":9,"vwap":1443},"2026-02-09",26.65,-0.077,10200,{"date":1447,"open":1448,"high":1449,"low":1331,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-06",26.42,26.727,0.822,3.17,24500,{"date":1454,"open":1455,"high":1138,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",26.14,25.9,25.905,-0.252,-0.96,125400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":623,"volume":841,"transactions":9,"vwap":1466},"2026-02-04",26.21,26.255,26.049999,26.157,0.108,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":428,"volume":1475,"transactions":9,"vwap":1473},"2026-02-03",26.040001,26.259,25.78,26.049,-0.244,4000,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1197,"transactions":9,"vwap":1480},"2026-02-02",26.23,26.37,26.293,0.303,1.17,{"date":1484,"open":1470,"high":1331,"low":1456,"close":1485,"change":1486,"percent_change":666,"volume":1487,"transactions":9,"vwap":1485},"2026-01-30",25.99,-0.215,5400,{"date":1489,"open":1351,"high":1351,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":841,"transactions":9,"vwap":1491},"2026-01-29",25.98,26.205,-0.054,-0.21,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1471,"change":1498,"percent_change":576,"volume":1211,"transactions":9,"vwap":1471},"2026-01-28",26.6,26.247,-0.262,{"date":1500,"open":1061,"high":1061,"low":1345,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-27",26.521,-0.314,-1.17,3300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":586,"volume":1512,"transactions":9,"vwap":1510},"2026-01-26",26.81,26.87,26.75,26.835,0.087,103200,{"date":1514,"open":1402,"high":1132,"low":1439,"close":1515,"change":1516,"percent_change":408,"volume":1517,"transactions":9,"vwap":1515},"2026-01-23",26.748,-0.338,8500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":77,"volume":1525,"transactions":9,"vwap":1523},"2026-01-22",27.08,27.219,27.02,27.086,0.091,5600,{"date":1527,"open":1528,"high":1116,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-21",26.74,26.995,0.591,2.24,24600,{"date":1534,"open":1431,"high":1535,"low":1365,"close":1536,"change":1537,"percent_change":1538,"volume":171,"transactions":9,"vwap":1536},"2026-01-20",26.77,26.404,-0.478,-1.78,{"date":1540,"open":1123,"high":1541,"low":1123,"close":1542,"change":1543,"percent_change":1544,"volume":762,"transactions":9,"vwap":1542},"2026-01-16",26.92,26.882,-0.003,-0.01,{"date":1546,"open":1123,"high":1547,"low":1123,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-15",26.955,26.885,0.341,1.28,5000,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":960,"percent_change":315,"volume":967,"transactions":9,"vwap":1555},"2026-01-14",26.46,26.544,{"date":1557,"open":1558,"high":1559,"low":1373,"close":1559,"change":1560,"percent_change":934,"volume":1561,"transactions":9,"vwap":1559},"2026-01-13",26.495,26.518,-0.067,17400,{"date":1563,"open":1564,"high":1443,"low":1564,"close":1565,"change":1566,"percent_change":693,"volume":942,"transactions":9,"vwap":1565},"2026-01-12",26.54,26.585,-0.061,{"date":1568,"open":1496,"high":1569,"low":1478,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-09",26.646,0.247,0.94,45100,{"date":1574,"open":1575,"high":1576,"low":1140,"close":1576,"change":1093,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-08",26.281,26.399,1.03,2800,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1154,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1154},"2026-01-07",26.1,26.225,-0.323,-1.22,5900,{"date":1587,"open":1367,"high":1588,"low":1367,"close":1589,"change":1590,"percent_change":1591,"volume":992,"transactions":9,"vwap":1589},"2026-01-06",26.455,26.452,0.372,1.43,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1585,"transactions":9,"vwap":1596},"2026-01-05",25.91,26.13,26.08,0.604,2.37,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":118,"volume":1606,"transactions":9,"vwap":1604},"2026-01-02",25.43,25.52,25.26,25.476,0.226,62600,{"date":1608,"open":1602,"high":1602,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-31",25.25,-0.355,-1.39,312100,{"date":1614,"open":1615,"high":1324,"low":1616,"close":1616,"change":1398,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-30",25.71,25.605,-0.74,5200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-29",25.81,25.85,25.75,25.795,-0.12,-0.46,6600,{"date":1629,"open":1336,"high":1630,"low":1631,"close":1630,"change":1299,"percent_change":1237,"volume":1632,"transactions":9,"vwap":1630},"2025-12-26",25.915,25.8,60000,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1159,"volume":775,"transactions":9,"vwap":1636},"2025-12-24",25.83,25.895,0.082,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1444,"percent_change":1643,"volume":961,"transactions":9,"vwap":1642},"2025-12-23",25.76,25.872,25.813,-0.3,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1112,"transactions":9,"vwap":1647},"2025-12-22",26.028999,25.89,0.172,0.67,{"date":1651,"open":1652,"high":1324,"low":1653,"close":1654,"change":709,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-19",25.679,25.64,25.718,0.66,900,{"date":1658,"open":1659,"high":1640,"low":1660,"close":1660,"change":1050,"percent_change":277,"volume":1661,"transactions":9,"vwap":1660},"2025-12-18",25.73,25.55,13100,{"date":1663,"open":1622,"high":1622,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":804,"transactions":9,"vwap":1664},"2025-12-17",25.44,-0.226,-0.88,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":909,"volume":762,"transactions":9,"vwap":1671},"2025-12-16",25.56,25.68,25.666,-0.017,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":775,"transactions":9,"vwap":1676},"2025-12-15",25.66,25.683,-0.16,-0.62,{"date":1680,"open":1352,"high":1352,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1369,"transactions":9,"vwap":1682},"2025-12-12",25.805,25.843,-0.275,-1.05,{"date":1686,"open":1465,"high":1687,"low":1465,"close":1687,"change":1031,"percent_change":889,"volume":1656,"transactions":9,"vwap":1687},"2025-12-11",26.118,{"date":1689,"open":1690,"high":1485,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-10",25.53,25.901,0.324,1.27,92300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":855,"transactions":9,"vwap":1699},"2025-12-09",25.655,25.67,25.577,-0.038,-0.15,{"date":1703,"open":1336,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":999,"volume":1708,"transactions":9,"vwap":1706},"2025-12-08",25.87,25.61,25.615,-0.154,15200,{"date":1710,"open":1711,"high":1711,"low":1623,"close":1712,"change":1713,"percent_change":1714,"volume":754,"transactions":9,"vwap":1712},"2025-12-05",25.861,25.769,-0.021,-0.08,{"date":1716,"open":1635,"high":1635,"low":1615,"close":1717,"change":1718,"percent_change":920,"volume":1525,"transactions":9,"vwap":1717},"2025-12-04",25.79,0.045,{"date":1720,"open":1721,"high":1623,"low":1721,"close":1722,"change":85,"percent_change":867,"volume":754,"transactions":9,"vwap":1722},"2025-12-03",25.641,25.745,{"date":1724,"open":1725,"high":1726,"low":1337,"close":1727,"change":1728,"percent_change":1729,"volume":935,"transactions":9,"vwap":1727},"2025-12-02",25.554,25.57,25.525,0.066,0.26,{"date":1731,"open":1660,"high":1615,"low":1172,"close":1732,"change":1733,"percent_change":768,"volume":1734,"transactions":9,"vwap":1732},"2025-12-01",25.459,-0.265,7500,{"date":1736,"open":1712,"high":1712,"low":1737,"close":1737,"change":513,"percent_change":1411,"volume":900,"transactions":9,"vwap":1737},"2025-11-28",25.724,{"date":1739,"open":1659,"high":1704,"low":1705,"close":1740,"change":1741,"percent_change":98,"volume":1742,"transactions":9,"vwap":1740},"2025-11-26",25.69,0.136,31900,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1725,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1725},"2025-11-25",25.351,25.635,0.447,1.78,8900,{"date":1751,"open":1752,"high":1752,"low":1222,"close":1753,"change":1754,"percent_change":77,"volume":1755,"transactions":9,"vwap":1753},"2025-11-24",25.13,25.107,0.086,67000,{"date":1757,"open":1758,"high":1752,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":171,"transactions":9,"vwap":1759},"2025-11-21",24.71,25.021,0.569,2.33,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1176,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-20",25.11,25.156,24.45,24.452,-1.49,26900,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":48,"volume":1776,"transactions":9,"vwap":1774},"2025-11-19",24.91,24.76,24.822,0.121,7800,{"date":1778,"open":1779,"high":1242,"low":1780,"close":1781,"change":1782,"percent_change":566,"volume":1783,"transactions":9,"vwap":1781},"2025-11-18",24.54,24.455,24.701,0.071,9800,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-17",25.2,24.63,-0.68,-2.69,43500,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1194,"change":1795,"percent_change":514,"volume":754,"transactions":9,"vwap":1194},"2025-11-14",25.18,25.38,0.03,{"date":1797,"open":1705,"high":1705,"low":1798,"close":1799,"change":1800,"percent_change":1538,"volume":1801,"transactions":9,"vwap":1799},"2025-11-13",25.23,25.28,-0.458,9200,{"date":1803,"open":1594,"high":1594,"low":1804,"close":1804,"change":381,"percent_change":19,"volume":1044,"transactions":9,"vwap":1804},"2025-11-12",25.738,{"date":1806,"open":1640,"high":1640,"low":1807,"close":1808,"change":1388,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-11",25.62,25.728,-0.14,29400,{"date":1812,"open":1705,"high":1813,"low":1705,"close":1814,"change":1019,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-10",25.86,25.763,0.7,13900,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":84,"volume":1821,"transactions":9,"vwap":1819},"2025-11-07",25.584,0.189,200,{"date":1823,"open":1194,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":171,"transactions":9,"vwap":1826},"2025-11-06",25.47,25.231,25.395,-0.193,-0.75,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1190,"percent_change":1571,"volume":900,"transactions":9,"vwap":1833},"2025-11-05",25.36,25.689,25.588,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":999,"volume":1840,"transactions":9,"vwap":1838},"2025-11-04",25.42,25.458,25.35,-0.152,20700,{"date":1842,"open":1843,"high":1844,"low":1764,"close":1844,"change":1845,"percent_change":623,"volume":985,"transactions":9,"vwap":1844},"2025-11-03",25.19,25.502,0.105,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1050,"volume":1821,"transactions":9,"vwap":1848},"2025-10-31",25.397,0.027,{"date":1851,"open":1852,"high":1852,"low":1304,"close":1304,"change":1493,"percent_change":666,"volume":900,"transactions":9,"vwap":1304},"2025-10-30",25.719,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-29",25.97,26.02,25.58,-0.962,-3.62,6200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1809,"volume":1427,"transactions":9,"vwap":1865},"2025-10-28",26.69,26.699,26.542,-0.036,{"date":1868,"open":1360,"high":1416,"low":1869,"close":1870,"change":1871,"percent_change":296,"volume":1656,"transactions":9,"vwap":1870},"2025-10-27",26.571,26.578,-0.024,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":154,"volume":171,"transactions":9,"vwap":1876},"2025-10-24",26.712,26.76,26.602,0.145,{"date":1879,"open":1149,"high":1880,"low":1424,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-23",26.457,0.377,1.45,2200,{"date":1885,"open":1140,"high":1140,"low":1855,"close":1596,"change":108,"percent_change":1043,"volume":900,"transactions":9,"vwap":1596},"2025-10-22",{"date":1887,"open":1140,"high":1888,"low":1140,"close":1140,"change":920,"percent_change":1889,"volume":900,"transactions":9,"vwap":1140},"2025-10-21",26.308,0.65,{"date":1891,"open":1465,"high":1892,"low":1372,"close":1596,"change":1893,"percent_change":113,"volume":1894,"transactions":9,"vwap":1596},"2025-10-20",26.121,0.31,117500,{"date":1896,"open":1897,"high":1635,"low":1675,"close":1898,"change":1899,"percent_change":746,"volume":1369,"transactions":9,"vwap":1898},"2025-10-17",25.82,25.77,0.05,{"date":1901,"open":1902,"high":1352,"low":1615,"close":1903,"change":1904,"percent_change":1905,"volume":1266,"transactions":9,"vwap":1903},"2025-10-16",25.955,25.72,-0.404,-1.55,{"date":1907,"open":1479,"high":1365,"low":1352,"close":1908,"change":1909,"percent_change":495,"volume":1910,"transactions":9,"vwap":1908},"2025-10-15",26.124,-0.016,7200,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1455,"change":1915,"percent_change":1916,"volume":775,"transactions":9,"vwap":1455},"2025-10-14",26.116,26.201,0.306,1.18,{"date":1918,"open":1615,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1919},"2025-10-13",25.834,25.63,0.484,1.91,87400,{"date":1925,"open":1470,"high":1465,"low":1838,"close":1838,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1838},"2025-10-10",-0.705,-2.71,3500,{"date":1930,"open":1351,"high":1351,"low":1931,"close":1931,"change":407,"percent_change":899,"volume":1274,"transactions":9,"vwap":1931},"2025-10-09",26.055,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":685,"volume":1427,"transactions":9,"vwap":1935},"2025-10-08",26.29,26.411,0.301,{"date":1938,"open":1939,"high":1939,"low":1331,"close":1331,"change":1940,"percent_change":1459,"volume":967,"transactions":9,"vwap":1331},"2025-10-07",26.355,-0.253,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":19,"percent_change":1945,"volume":1821,"transactions":9,"vwap":1944},"2025-10-06",26.331,26.363,0.15,{"date":1947,"open":1948,"high":1386,"low":1949,"close":1949,"change":1845,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-03",26.4,26.323,0.4,6300,{"date":1953,"open":1470,"high":1954,"low":1470,"close":1954,"change":1955,"percent_change":1111,"volume":1956,"transactions":9,"vwap":1954},"2025-10-02",26.218,0.194,1500,{"date":1958,"open":1455,"high":1455,"low":1485,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-01",26.024,-0.304,-1.15,4700,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":613,"percent_change":1093,"volume":775,"transactions":9,"vwap":1966},"2025-09-30",26.26,26.328,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":613,"volume":855,"transactions":9,"vwap":1970},"2025-09-29",26.3,26.258,0.018,{"date":1973,"open":1352,"high":1974,"low":1352,"close":1974,"change":1975,"percent_change":474,"volume":1976,"transactions":9,"vwap":1974},"2025-09-26",26.24,0.239,6700,{"date":1978,"open":1979,"high":1856,"low":1979,"close":1980,"change":1175,"percent_change":1981,"volume":1274,"transactions":9,"vwap":1980},"2025-09-25",25.92,26.00099945,-0.36,{"date":1983,"open":1373,"high":1373,"low":1367,"close":1984,"change":1985,"percent_change":1986,"volume":1435,"transactions":9,"vwap":1984},"2025-09-24",26.094,-0.336,-1.27,{"date":1988,"open":1439,"high":1439,"low":1365,"close":1366,"change":1544,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1366},"2025-09-23",-0.04,24700,{"date":1992,"open":1965,"high":1373,"low":1993,"close":1373,"change":1845,"percent_change":1950,"volume":985,"transactions":9,"vwap":1373},"2025-09-22",26.241,{"date":1995,"open":1443,"high":1443,"low":1164,"close":1996,"change":1997,"percent_change":848,"volume":1143,"transactions":9,"vwap":1996},"2025-09-19",26.335,-0.202,{"date":1999,"open":1373,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":2003,"volume":1094,"transactions":9,"vwap":2000},"2025-09-18",26.537,26.437,0.467,1.79,{"date":2005,"open":1463,"high":2006,"low":1473,"close":1352,"change":909,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1352},"2025-09-17",26.27,-0.27,11500,{"date":2010,"open":1490,"high":1455,"low":1490,"close":1455,"change":908,"percent_change":1714,"volume":1328,"transactions":9,"vwap":1455},"2025-09-16",{"date":2012,"open":1164,"high":1164,"low":1595,"close":1424,"change":2013,"percent_change":2014,"volume":893,"transactions":9,"vwap":1424},"2025-09-15",-0.03,-0.11,{"date":2016,"open":2017,"high":2017,"low":1146,"close":1146,"change":1981,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1146},"2025-09-12",26.47,-1.36,8700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1359,"change":123,"percent_change":2025,"volume":804,"transactions":9,"vwap":1359},"2025-09-11",26.529,26.59,26.45,1.8,{"date":2027,"open":1948,"high":1948,"low":2028,"close":1596,"change":2029,"percent_change":2030,"volume":171,"transactions":9,"vwap":1596},"2025-09-10",26.030001,-0.161,-0.61,{"date":2032,"open":1379,"high":1948,"low":1163,"close":1993,"change":407,"percent_change":2033,"volume":1081,"transactions":9,"vwap":1993},"2025-09-09",-1.34,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":1845,"percent_change":1950,"volume":1021,"transactions":9,"vwap":2037},"2025-09-08",26.563,26.597,26.49,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":381,"percent_change":19,"volume":2043,"transactions":9,"vwap":2042},"2025-09-05",26.41,26.492,300,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":900,"transactions":9,"vwap":2047},"2025-09-04",26.154,26.482,0.347,1.33,{"date":2051,"open":1352,"high":2052,"low":1156,"close":2052,"change":2053,"percent_change":2007,"volume":1427,"transactions":9,"vwap":2052},"2025-09-03",26.135,-0.071,{"date":2055,"open":2056,"high":2057,"low":1855,"close":2057,"change":2058,"percent_change":62,"volume":1197,"transactions":9,"vwap":2057},"2025-09-02",26.12,26.206,-0.191,{"date":2060,"open":1948,"high":1373,"low":2061,"close":2061,"change":2062,"percent_change":167,"volume":855,"transactions":9,"vwap":2061},"2025-08-29",26.397,-0.189,{"date":2064,"open":2065,"high":1362,"low":1564,"close":2066,"change":2067,"percent_change":1493,"volume":1316,"transactions":9,"vwap":2066},"2025-08-28",26.58,26.586,-0.055,{"date":2069,"open":1416,"high":1443,"low":2065,"close":2070,"change":78,"percent_change":98,"volume":1956,"transactions":9,"vwap":2070},"2025-08-27",26.641,{"date":2072,"open":1365,"high":1564,"low":1479,"close":2073,"change":2074,"percent_change":641,"volume":2075,"transactions":9,"vwap":2073},"2025-08-26",26.501,0.169,6800,{"date":2077,"open":1430,"high":1430,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-25",26.332,-0.231,-0.87,3800,{"date":2083,"open":1622,"high":1360,"low":1622,"close":2036,"change":2084,"percent_change":2085,"volume":1504,"transactions":9,"vwap":2036},"2025-08-22",0.629,2.43,{"date":2087,"open":1813,"high":1485,"low":1813,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-21",25.934,-0.013,-0.05,188000,{"date":2093,"open":1456,"high":2094,"low":2095,"close":2094,"change":2096,"percent_change":2013,"volume":1316,"transactions":9,"vwap":2094},"2025-08-20",25.947,25.839,-0.007,{"date":2098,"open":1367,"high":2099,"low":1323,"close":2100,"change":2101,"percent_change":1899,"volume":1956,"transactions":9,"vwap":2100},"2025-08-19",26.149,25.954,0.014,{"date":2103,"open":1456,"high":2104,"low":1456,"close":2105,"change":2106,"percent_change":2107,"volume":1168,"transactions":9,"vwap":2105},"2025-08-18",26.01,25.94,0.16,0.62,{"date":2109,"open":1456,"high":1594,"low":1472,"close":1472,"change":2110,"percent_change":2111,"volume":1427,"transactions":9,"vwap":1472},"2025-08-15",-0.308,-1.18,{"date":2113,"open":2114,"high":2115,"low":1156,"close":2116,"change":2117,"percent_change":2118,"volume":1081,"transactions":9,"vwap":2116},"2025-08-14",26.272,26.28,26.087999,-0.396,-1.5,{"date":2120,"open":1463,"high":2121,"low":1163,"close":2121,"change":595,"percent_change":2122,"volume":1197,"transactions":9,"vwap":2121},"2025-08-13",26.484,1.75,{"date":2124,"open":1646,"high":1646,"low":1646,"close":1646,"change":2125,"percent_change":2126,"volume":1821,"transactions":9,"vwap":1646},"2025-08-12",0.709,2.8,{"date":2128,"open":1831,"high":2129,"low":2130,"close":2130,"change":457,"percent_change":457,"volume":1427,"transactions":9,"vwap":2130},"2025-08-11",25.429,25.32,{"date":2132,"open":2133,"high":2133,"low":2130,"close":2130,"change":1050,"percent_change":953,"volume":1112,"transactions":9,"vwap":2130},"2025-08-08",25.461,{"date":2135,"open":1857,"high":1857,"low":2136,"close":2137,"change":1701,"percent_change":2138,"volume":833,"transactions":9,"vwap":2137},"2025-08-07",25.1,25.21,-0.59,{"date":2140,"open":2141,"high":1836,"low":2142,"close":1831,"change":1981,"percent_change":881,"volume":1399,"transactions":9,"vwap":1831},"2025-08-06",25.396,25.33,{"date":2144,"open":1472,"high":1472,"low":2145,"close":1903,"change":2146,"percent_change":227,"volume":2147,"transactions":9,"vwap":1903},"2025-08-05",25.51,-0.088,12200,{"date":2149,"open":1653,"high":2150,"low":1653,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-04",25.808,0.397,1.56,27300,{"date":2155,"open":1843,"high":2156,"low":1843,"close":2156,"change":2157,"percent_change":1459,"volume":1274,"transactions":9,"vwap":2156},"2025-08-01",25.411,-0.247,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":1827,"percent_change":1828,"volume":747,"transactions":9,"vwap":2162},"2025-07-31",25.925,26.145,25.658,{"date":2164,"open":1323,"high":2056,"low":2165,"close":2165,"change":2166,"percent_change":1398,"volume":992,"transactions":9,"vwap":2165},"2025-07-30",25.851,-0.049,{"date":2168,"open":2169,"high":2170,"low":1456,"close":1456,"change":2171,"percent_change":2172,"volume":1021,"transactions":9,"vwap":1456},"2025-07-29",26.115,26.119,-0.151,-0.58,{"date":2174,"open":2028,"high":2175,"low":1856,"close":2176,"change":2177,"percent_change":2013,"volume":2178,"transactions":9,"vwap":2176},"2025-07-28",26.089001,26.051001,-0.009,8000,{"date":2180,"open":1372,"high":1596,"low":1372,"close":1156,"change":2181,"percent_change":1649,"volume":1021,"transactions":9,"vwap":1156},"2025-07-25",0.173,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":775,"transactions":9,"vwap":2185},"2025-07-24",25.938,25.887,-0.263,-1.01,{"date":2189,"open":2170,"high":1163,"low":1367,"close":1163,"change":2190,"percent_change":867,"volume":1656,"transactions":9,"vwap":1163},"2025-07-23",0.223,{"date":2192,"open":1324,"high":2193,"low":1324,"close":2193,"change":2194,"percent_change":447,"volume":2195,"transactions":9,"vwap":2193},"2025-07-22",25.927,0.047,3000,{"date":2197,"open":1465,"high":2056,"low":1380,"close":1380,"change":2198,"percent_change":69,"volume":820,"transactions":9,"vwap":1380},"2025-07-21",-0.132,{"date":2200,"open":1974,"high":1974,"low":2201,"close":2201,"change":2202,"percent_change":999,"volume":1081,"transactions":9,"vwap":2201},"2025-07-18",26.011999,-0.158,{"date":2204,"open":2176,"high":1332,"low":2176,"close":1148,"change":398,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1148},"2025-07-17",1.39,15700,{"date":2208,"open":1602,"high":1336,"low":1602,"close":1621,"change":514,"percent_change":123,"volume":2209,"transactions":9,"vwap":1621},"2025-07-16",15300,{"date":2211,"open":1149,"high":1149,"low":1740,"close":1740,"change":854,"percent_change":2212,"volume":1883,"transactions":9,"vwap":1740},"2025-07-15",-1.65,{"date":2214,"open":1581,"high":1455,"low":2104,"close":2056,"change":2215,"percent_change":247,"volume":1280,"transactions":9,"vwap":2056},"2025-07-14",0.095,{"date":2217,"open":1424,"high":1424,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":1266,"transactions":9,"vwap":2218},"2025-07-11",26.025,-0.315,-1.2,{"date":2222,"open":1969,"high":2024,"low":2115,"close":1155,"change":1795,"percent_change":1050,"volume":2223,"transactions":9,"vwap":1155},"2025-07-10",5500,{"date":2225,"open":1149,"high":1138,"low":1149,"close":1138,"change":447,"percent_change":1279,"volume":2226,"transactions":9,"vwap":1138},"2025-07-09",600,{"date":2228,"open":2229,"high":2230,"low":1595,"close":1595,"change":1899,"percent_change":746,"volume":942,"transactions":9,"vwap":1595},"2025-07-08",26.213,26.286,{"date":2232,"open":2233,"high":2233,"low":1596,"close":1596,"change":2234,"percent_change":803,"volume":754,"transactions":9,"vwap":1596},"2025-07-07",26.189,-0.22,{"date":2236,"open":1575,"high":2237,"low":1575,"close":1969,"change":2238,"percent_change":1032,"volume":1956,"transactions":9,"vwap":1969},"2025-07-03",26.359,0.2,{"date":2240,"open":2105,"high":1581,"low":1635,"close":1581,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1581},"2025-07-02",0.099,0.38,12900,{"date":2245,"open":1336,"high":1596,"low":1336,"close":1980,"change":2246,"percent_change":447,"volume":1390,"transactions":9,"vwap":1980},"2025-07-01",0.048,{"date":2248,"open":1372,"high":2249,"low":1979,"close":2249,"change":1434,"percent_change":898,"volume":967,"transactions":9,"vwap":2249},"2025-06-30",25.953,{"date":2251,"open":1856,"high":2252,"low":1856,"close":2252,"change":2253,"percent_change":613,"volume":1021,"transactions":9,"vwap":2252},"2025-06-27",26.052999,0.019,{"date":2255,"open":1621,"high":2256,"low":1621,"close":2256,"change":2257,"percent_change":1591,"volume":1274,"transactions":9,"vwap":2256},"2025-06-26",26.034,0.368,{"date":2259,"open":2260,"high":1717,"low":1671,"close":1671,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1671},"2025-06-25",25.725,-0.164,-0.63,25200,{"date":2265,"open":1653,"high":1336,"low":1653,"close":1635,"change":2266,"percent_change":2205,"volume":979,"transactions":9,"vwap":1635},"2025-06-24",0.354,{"date":2268,"open":2136,"high":1604,"low":1270,"close":1604,"change":1418,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1604},"2025-06-23",1.81,2900,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":1398,"volume":171,"transactions":9,"vwap":2274},"2025-06-20",25.049999,25.023001,-0.047,{"date":2277,"open":1786,"high":2278,"low":2279,"close":1222,"change":1411,"percent_change":719,"volume":1734,"transactions":9,"vwap":1222},"2025-06-18",25.292,24.77,{"date":2281,"open":2282,"high":1764,"low":2283,"close":2283,"change":2284,"percent_change":325,"volume":2285,"transactions":9,"vwap":2283},"2025-06-17",25.01,24.94,-0.272,324600,{"date":2287,"open":1798,"high":2288,"low":1843,"close":2289,"change":2290,"percent_change":2049,"volume":1585,"transactions":9,"vwap":2289},"2025-06-16",25.369,25.212,0.332,{"date":2292,"open":2293,"high":1793,"low":1236,"close":1236,"change":1326,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1236},"2025-06-13",25.08,-1.64,7600,{"date":2297,"open":2298,"high":2299,"low":1173,"close":2299,"change":1444,"percent_change":1643,"volume":754,"transactions":9,"vwap":2299},"2025-06-12",25.291,25.296,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":2234,"volume":2043,"transactions":9,"vwap":2302},"2025-06-11",25.373,-0.057,{"date":2305,"open":1824,"high":1824,"low":1601,"close":1601,"change":693,"percent_change":1012,"volume":1962,"transactions":9,"vwap":1601},"2025-06-10",{"date":2307,"open":1181,"high":1659,"low":1181,"close":1675,"change":1405,"percent_change":728,"volume":2308,"transactions":9,"vwap":1675},"2025-06-09",15100,{"date":2310,"open":1669,"high":1653,"low":1669,"close":1616,"change":947,"percent_change":1482,"volume":855,"transactions":9,"vwap":1616},"2025-06-06",{"date":2312,"open":2313,"high":1836,"low":2314,"close":1194,"change":514,"percent_change":41,"volume":2315,"transactions":9,"vwap":1194},"2025-06-05",25.241,25.065001,26600,{"date":2317,"open":1831,"high":1601,"low":2273,"close":1843,"change":934,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1843},"2025-06-04",-0.98,135800,{"date":2321,"open":1798,"high":1188,"low":1173,"close":1664,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1664},"2025-06-03",0.137,0.54,11200,{"date":2326,"open":1798,"high":1194,"low":1269,"close":2327,"change":2328,"percent_change":614,"volume":2295,"transactions":9,"vwap":2327},"2025-06-02",25.303,0.063,{"date":2330,"open":1241,"high":1799,"low":2331,"close":1182,"change":1286,"percent_change":103,"volume":2332,"transactions":9,"vwap":1182},"2025-05-30",25.040001,7700,{"date":2334,"open":2137,"high":1609,"low":2136,"close":1793,"change":2146,"percent_change":2335,"volume":1112,"transactions":9,"vwap":1793},"2025-05-29",-0.35,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":2341,"volume":1435,"transactions":9,"vwap":2339},"2025-05-28",25.41,25.268,-0.339,-1.32,{"date":2343,"open":1180,"high":2344,"low":1180,"close":2344,"change":2345,"percent_change":2346,"volume":1578,"transactions":9,"vwap":2344},"2025-05-27",25.607,0.511,2.04,{"date":2348,"open":2282,"high":2349,"low":2282,"close":2350,"change":853,"percent_change":371,"volume":769,"transactions":9,"vwap":2350},"2025-05-23",25.127,25.096001,{"date":2352,"open":2353,"high":2353,"low":1173,"close":1173,"change":1434,"percent_change":2354,"volume":1094,"transactions":9,"vwap":1173},"2025-05-22",25.3,-0.39,{"date":2356,"open":1706,"high":1615,"low":1194,"close":2130,"change":941,"percent_change":2357,"volume":1551,"transactions":9,"vwap":2130},"2025-05-21",-2.05,{"date":2359,"open":1704,"high":2105,"low":1717,"close":1622,"change":1299,"percent_change":1237,"volume":2360,"transactions":9,"vwap":1622},"2025-05-20",17500,{"date":2362,"open":1698,"high":1635,"low":1698,"close":1635,"change":1286,"percent_change":2363,"volume":2195,"transactions":9,"vwap":1635},"2025-05-19",0.23,{"date":2365,"open":1726,"high":1898,"low":1726,"close":1898,"change":1893,"percent_change":196,"volume":1656,"transactions":9,"vwap":1898},"2025-05-16",{"date":2367,"open":2368,"high":1602,"low":1609,"close":1181,"change":381,"percent_change":19,"volume":2369,"transactions":9,"vwap":1181},"2025-05-15",25.27,8300,{"date":2371,"open":1726,"high":1726,"low":1664,"close":1172,"change":1493,"percent_change":666,"volume":2372,"transactions":9,"vwap":1172},"2025-05-14",13300,{"date":2374,"open":2375,"high":1903,"low":2376,"close":1675,"change":1159,"percent_change":966,"volume":1816,"transactions":9,"vwap":1675},"2025-05-13",25.545,25.54,{"date":2378,"open":2379,"high":1838,"low":1793,"close":2380,"change":98,"percent_change":2381,"volume":1883,"transactions":9,"vwap":2380},"2025-05-12",25.201,25.34,2.14,{"date":2383,"open":2384,"high":1203,"low":2385,"close":1277,"change":1434,"percent_change":256,"volume":1197,"transactions":9,"vwap":1277},"2025-05-09",24.829,24.715,{"date":2387,"open":1311,"high":1193,"low":1240,"close":1772,"change":623,"percent_change":2388,"volume":1475,"transactions":9,"vwap":1772},"2025-05-08",1.67,{"date":2390,"open":1766,"high":2391,"low":2392,"close":1209,"change":2393,"percent_change":19,"volume":2394,"transactions":9,"vwap":1209},"2025-05-07",24.579,24.4,0.009,22100,{"date":2396,"open":1209,"high":1209,"low":2397,"close":2398,"change":296,"percent_change":1176,"volume":1883,"transactions":9,"vwap":2398},"2025-05-06",24.479,24.491,{"date":2400,"open":2401,"high":1758,"low":2402,"close":2402,"change":2403,"percent_change":586,"volume":2404,"transactions":9,"vwap":2402},"2025-05-05",24.6,24.581,0.081,35600,{"date":2406,"open":2407,"high":2408,"low":2407,"close":1209,"change":98,"percent_change":2409,"volume":1112,"transactions":9,"vwap":1209},"2025-05-02",24.36,24.545,2.21,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":904,"volume":775,"transactions":9,"vwap":2414},"2025-05-01",24.07,23.96,23.97,0.162,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":2420,"percent_change":1795,"volume":171,"transactions":9,"vwap":2419},"2025-04-30",23.42,23.808,0.006,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":1889,"volume":1821,"transactions":9,"vwap":2424},"2025-04-29",23.85,23.802,0.154,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":1467,"percent_change":133,"volume":769,"transactions":9,"vwap":2430},"2025-04-28",23.66,23.37,23.648,{"date":2432,"open":2433,"high":2434,"low":173,"close":2434,"change":2177,"percent_change":1989,"volume":1420,"transactions":9,"vwap":2434},"2025-04-25",23.41,23.54,{"date":177,"open":173,"high":2436,"low":173,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},23.55,23.549,0.229,0.98,13500]