[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSMV":3,"homepage-market-summary":28,"stock-historical-RSMV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSMV","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},"Relative Strength Managed Volatility Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9434,0.27434,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},29.08,29.15,28.7574,0.3226,1.12,412,30.14,25.92,9958.550241135457,74.9,435,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.2,14163,5169596.110525,25.05,"2025-04-24",[182,185,194,204,213,222,232,242,251,258,267,276,284,293,301,309,318,326,334,342,349,358,366,374,381,390,398,406,416,424,431,439,445,452,461,470,480,488,497,505,514,522,531,540,548,558,567,576,585,596,604,613,619,629,636,644,651,661,669,676,682,690,695,702,708,713,720,727,736,743,750,757,766,772,778,786,794,800,806,812,817,823,829,836,844,850,855,862,869,876,882,889,895,901,906,911,917,923,931,938,945,952,958,964,971,978,983,990,998,1004,1009,1016,1025,1031,1038,1046,1051,1057,1061,1070,1076,1083,1088,1094,1101,1107,1113,1119,1127,1134,1142,1149,1156,1162,1167,1173,1181,1188,1195,1201,1208,1215,1222,1229,1237,1242,1246,1253,1260,1266,1273,1280,1287,1294,1302,1309,1317,1323,1329,1335,1341,1347,1354,1359,1367,1372,1377,1384,1392,1396,1403,1409,1416,1422,1427,1433,1440,1444,1449,1456,1462,1469,1476,1481,1487,1490,1497,1504,1509,1512,1519,1523,1528,1534,1540,1544,1547,1552,1556,1561,1566,1572,1578,1583,1587,1592,1598,1601,1607,1612,1615,1619,1623,1628,1630,1636,1641,1648,1654,1662,1668,1674,1679,1682,1688,1692,1698,1702,1706,1710,1714,1720,1725,1730,1735,1739,1745,1748,1754,1759,1763,1766,1771,1776,1781,1787,1793,1799,1805,1809,1813,1815,1819,1825,1828,1836,1841,1847,1852,1859,1864,1868,1870,1874,1879,1882,1886,1890,1895,1900,1904,1910,1915,1922,1927,1935,1941,1947,1954,1961,1966,1973,1979,1984,1990,1996,2000,2007,2013,2018,2025,2032,2039,2046,2052,2056,2061,2070,2075,2080,2088,2093,2099,2105,2112,2118,2120,2127,2131,2137,2144,2150,2155,2160,2166,2170,2177,2182,2186,2189,2196,2202,2208,2213,2219,2224,2229,2233,2237,2243,2250,2255,2261,2265,2269,2272,2277,2282,2287,2293,2299,2304,2311,2319,2325,2333,2341,2347,2352,2357,2363,2369,2374,2382,2388,2393,2399,2405,2409,2413,2417,2423,2430,2435,2440],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},14,29.1304,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",28.65,28.76,0.1163,0.41,3874.6789,39,28.6923,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",28.56,28.67,28.6411,0.1029,0.36,4021.6789,25,28.6084,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",28.48,28.5382,-0.096,-0.34,1465.6789,18,28.4968,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":211,"vwap":221},"2026-09-30",28.77,28.81,28.6342,-0.0943,-0.33,1888.6789,28.7919,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",28.61,28.73,28.7285,-0.1265,-0.44,16539.6789,96,28.6267,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",28.83,28.9,28.855,-0.105,-0.36,6949.6789,54,29.0375,{"date":243,"open":244,"high":245,"low":235,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",28.93,28.96,0.0198,0.07,4561.6789,23,28.9169,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":50,"volume":256,"transactions":249,"vwap":257},"2026-09-24",28.85,28.9402,0.1417,880.6789,28.8748,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",28.75,28.7985,0.0555,0.19,1622.6789,36,28.754,{"date":268,"open":269,"high":188,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",28.7,28.743,-0.176,-0.61,1330.6789,24,28.7252,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":274,"vwap":283},"2026-09-21",28.84,28.919,0.2709,0.95,1167.6789,28.8805,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",28.63,28.6481,-0.2264,-0.78,1616.6789,35,28.6314,{"date":294,"open":215,"high":295,"low":215,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",28.8745,0.1952,0.68,1344.6789,16,28.8091,{"date":302,"open":216,"high":303,"low":304,"close":304,"change":305,"percent_change":71,"volume":306,"transactions":307,"vwap":308},"2026-09-16",28.825,28.6793,-0.1473,459.8459,27,28.8151,{"date":310,"open":311,"high":234,"low":312,"close":313,"change":314,"percent_change":125,"volume":315,"transactions":316,"vwap":317},"2026-09-15",28.79,28.7801,28.8266,0.1335,2479.1412,20,28.7962,{"date":319,"open":320,"high":320,"low":197,"close":321,"change":322,"percent_change":43,"volume":323,"transactions":324,"vwap":325},"2026-09-14",28.74,28.6931,0.138,15542.1752,142,28.7274,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",28.5551,0.1746,0.62,12.1412,12,28.5907,{"date":335,"open":336,"high":337,"low":338,"close":337,"change":339,"percent_change":150,"volume":340,"transactions":299,"vwap":341},"2026-09-10",28.3695,28.3805,28.36,0.0105,5681.1412,28.3651,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":183,"vwap":348},"2026-09-09",28.37,-0.0128,-0.05,165.1412,28.3707,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":211,"vwap":357},"2026-09-08",28.4,28.499,28.3828,-0.3264,-1.14,18195.1412,28.4394,{"date":359,"open":311,"high":311,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",28.7092,-0.2696,-0.93,432.1412,19,28.7426,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":183,"vwap":373},"2026-09-03",28.98,28.9788,0.1488,0.52,123.1412,28.9731,{"date":375,"open":320,"high":234,"low":225,"close":234,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",0.1559,0.54,2337.1412,38,28.787,{"date":382,"open":383,"high":269,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",28.68,28.6741,-0.305,-1.05,2475.1412,22,28.6965,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":211,"vwap":397},"2026-08-31",28.975,28.9791,-0.0229,-0.08,205.1752,28.9738,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":299,"vwap":405},"2026-08-28",29.01,29.002,-0.1435,-0.49,211.1412,29.0035,{"date":407,"open":408,"high":18,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",29.13,29.12,29.1455,-0.0426,-0.15,3469.1412,50,29.1248,{"date":417,"open":408,"high":418,"low":408,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":307,"vwap":423},"2026-08-26",29.22,29.1881,-0.0273,-0.09,4910.1412,29.1665,{"date":425,"open":408,"high":426,"low":409,"close":426,"change":427,"percent_change":43,"volume":428,"transactions":429,"vwap":430},"2026-08-25",29.2154,0.1401,11107.1412,81,29.1357,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":211,"vwap":438},"2026-08-24",29.085,29.0753,-0.0305,-0.1,271.1412,29.0777,{"date":440,"open":400,"high":441,"low":400,"close":441,"change":442,"percent_change":297,"volume":443,"transactions":364,"vwap":444},"2026-08-21",29.1058,0.196,483.1412,29.0367,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":362,"volume":450,"transactions":307,"vwap":451},"2026-08-20",29.07,28.9098,-0.2721,1242.1412,28.9383,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",29.19,29.1819,-0.0715,-0.24,9269.1412,17,29.1903,{"date":462,"open":409,"high":463,"low":409,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",29.255,29.2534,0.0934,0.32,2639.1412,31,29.2184,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",29.2,29.24,29.16,-0.06,-0.21,23847.1412,92,29.209,{"date":481,"open":482,"high":483,"low":418,"close":418,"change":484,"percent_change":219,"volume":485,"transactions":486,"vwap":487},"2026-08-14",29.25,29.26,-0.0974,16778.1412,63,29.2341,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":364,"vwap":496},"2026-08-13",29.34,29.35,29.3174,-0.0376,-0.13,14743.1412,29.3496,{"date":498,"open":482,"high":499,"low":418,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",29.355,0.26,0.89,16987.1412,116,29.3125,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":436,"volume":511,"transactions":512,"vwap":513},"2026-08-11",29.14,29.09,29.095,-0.03,13948.1412,34,29.1093,{"date":515,"open":18,"high":18,"low":508,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",29.125,0.1442,0.5,5368.1412,58,29.1107,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",28.92,28.9808,0.03,0.1,2878.1412,11,28.9203,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":249,"vwap":539},"2026-08-06",28.94,28.951,28.9508,-0.1629,-0.56,966.1412,28.9513,{"date":541,"open":472,"high":472,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",29.1137,0.0451,0.16,615.1412,21,29.1776,{"date":549,"open":550,"high":409,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",28.89,28.88,29.0686,0.5375,1.88,5559.1412,107,28.999,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":299,"vwap":566},"2026-08-03",28.47,28.54,28.5311,0.1251,0.44,7980.1412,28.5361,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":459,"vwap":575},"2026-07-31",28.3451,28.4599,28.406,0.0601,0.21,1338.1412,28.4202,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":486,"vwap":584},"2026-07-30",28.26,28.355,28.3459,0.393,1.41,4401.1412,28.3151,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",28.13,28.221,27.94,27.9529,-0.4959,-1.74,9752.1412,110,28.0527,{"date":597,"open":344,"high":206,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":316,"vwap":603},"2026-07-28",28.35,28.4488,-0.1071,-0.38,16139.1412,28.4478,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":274,"vwap":612},"2026-07-27",28.49,28.5559,28.4302,-0.0353,-0.12,662.1412,28.4932,{"date":614,"open":215,"high":215,"low":561,"close":615,"change":616,"percent_change":228,"volume":617,"transactions":265,"vwap":618},"2026-07-24",28.5912,-0.1276,5301.5092,28.7122,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",28.71,28.7188,28.69,-0.2771,-0.96,1424.1412,28,28.698,{"date":630,"open":17,"high":17,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":183,"vwap":635},"2026-07-22",28.9959,-0.0805,-0.28,203.1412,29.0676,{"date":637,"open":245,"high":508,"low":533,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",29.0764,0.3478,1.21,6456.614925,62,28.9591,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":403,"volume":649,"transactions":364,"vwap":650},"2026-07-20",28.97,28.7286,-0.1409,1430.1412,28.9258,{"date":652,"open":225,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-17",29.0025,28.72,28.8695,-0.0896,-0.31,17620.1752,260,28.9414,{"date":662,"open":646,"high":646,"low":663,"close":643,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-16",28.91,-0.2259,-0.77,23243.1412,41,28.968,{"date":670,"open":408,"high":671,"low":408,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":364,"vwap":675},"2026-07-15",29.185,0.015,0.05,664.1412,29.1213,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":518,"volume":680,"transactions":459,"vwap":681},"2026-07-14",29.17,0.1456,424.1412,29.1714,{"date":683,"open":400,"high":684,"low":685,"close":686,"change":687,"percent_change":665,"volume":688,"transactions":249,"vwap":689},"2026-07-13",29.05,29,29.0244,-0.2256,979.1412,29.0115,{"date":691,"open":472,"high":482,"low":472,"close":482,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":482},"2026-07-10",0.026,0.09,900,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",29.27,29.224,0.117,0.4,300,{"date":703,"open":400,"high":18,"low":400,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",29.107,-0.078,-0.27,3300,{"date":709,"open":671,"high":671,"low":671,"close":671,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":671},"2026-07-07",-0.249,-0.85,100,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":263,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-06",29.445,29.42,29.434,0.65,5600,{"date":721,"open":722,"high":722,"low":678,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-02",29.76,29.244,-0.404,-1.36,2900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-01",29.63,29.65,29.6,29.648,-0.425,-1.41,5100,{"date":737,"open":738,"high":23,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-30",30.1,30.073,0.295,0.99,3000,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-29",29.81,29.778,0.468,1.6,400,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":755,"percent_change":592,"volume":756,"transactions":9,"vwap":754},"2026-06-26",29.52,29.53,29.31,-0.519,2000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-25",29.88,29.9,29.801,29.829,0.391,1.33,1200,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":712,"transactions":9,"vwap":769},"2026-06-24",29.45,29.438,-0.109,-0.37,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":712,"transactions":9,"vwap":775},"2026-06-23",29.58,29.547,-0.578,-1.92,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-22",30.040001,30.125,30.01,0.2,0.67,5200,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-18",30,29.92,29.925,0.421,1.43,5800,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":701,"transactions":9,"vwap":797},"2026-06-17",29.78,29.504,-0.005,-0.02,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":174,"transactions":9,"vwap":803},"2026-06-16",29.64,29.509,-0.309,-1.04,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":742,"transactions":9,"vwap":809},"2026-06-15",29.86,29.818,0.516,1.76,{"date":813,"open":678,"high":814,"low":678,"close":815,"change":544,"percent_change":157,"volume":816,"transactions":9,"vwap":815},"2026-06-12",29.315,29.302,2500,{"date":818,"open":286,"high":819,"low":286,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-11",29.142,0.594,2.08,1800,{"date":824,"open":286,"high":269,"low":825,"close":826,"change":827,"percent_change":828,"volume":822,"transactions":9,"vwap":826},"2026-06-10",28.525,28.548,-0.35,-1.21,{"date":830,"open":831,"high":832,"low":598,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-09",28.44,28.898,-0.229,-0.79,700,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-08",29.21,29.115,29.127,0.377,1.31,1100,{"date":845,"open":846,"high":846,"low":654,"close":260,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":260},"2026-06-05",29.33,-1.15,-3.85,19300,{"date":851,"open":852,"high":852,"low":760,"close":760,"change":853,"percent_change":854,"volume":749,"transactions":9,"vwap":760},"2026-06-04",29.94,0.075,0.25,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":710,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-03",29.91,29.82,29.825,-0.83,76000,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-02",29.72,30.073999,0.402,1.35,30800,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":57,"volume":875,"transactions":9,"vwap":873},"2026-06-01",29.54,29.74,29.672,0.134,8900,{"date":877,"open":774,"high":774,"low":878,"close":879,"change":880,"percent_change":247,"volume":881,"transactions":9,"vwap":879},"2026-05-29",29.44,29.538,0.02,17900,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-28",29.56,29.518,0.039,0.13,55500,{"date":890,"open":768,"high":891,"low":768,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-27",29.479,-0.011,-0.04,11900,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":57,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-26",29.39,29.49,1.55,20100,{"date":902,"open":18,"high":418,"low":903,"close":904,"change":887,"percent_change":57,"volume":905,"transactions":9,"vwap":904},"2026-05-22",28.155,29.040001,27000,{"date":907,"open":908,"high":400,"low":908,"close":663,"change":909,"percent_change":105,"volume":910,"transactions":9,"vwap":663},"2026-05-21",28.775,0.068,7300,{"date":912,"open":913,"high":914,"low":260,"close":914,"change":915,"percent_change":916,"volume":707,"transactions":9,"vwap":914},"2026-05-20",28.765,28.842,0.492,1.74,{"date":918,"open":919,"high":919,"low":920,"close":598,"change":476,"percent_change":921,"volume":922,"transactions":9,"vwap":598},"2026-05-19",28.53,28.33,-0.74,9000,{"date":924,"open":925,"high":926,"low":927,"close":196,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":196},"2026-05-18",28.58,28.66,28.39,-0.117,-0.41,21600,{"date":932,"open":933,"high":260,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-15",28.702,28.677,-0.405,-1.39,6900,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-14",28.99,29.082001,0.222,0.77,7600,{"date":946,"open":286,"high":947,"low":224,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-13",28.865,28.86,0.29,1.02,10800,{"date":953,"open":954,"high":955,"low":579,"close":955,"change":956,"percent_change":238,"volume":957,"transactions":9,"vwap":955},"2026-05-12",28.42,28.57,-0.102,17200,{"date":959,"open":383,"high":383,"low":960,"close":961,"change":962,"percent_change":564,"volume":963,"transactions":9,"vwap":961},"2026-05-11",28.64,28.672,0.127,600,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":700,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-08",28.5,28.55,28.545,1.42,6100,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-07",28.15,28.145,-0.42,-1.47,10300,{"date":979,"open":206,"high":980,"low":206,"close":980,"change":981,"percent_change":982,"volume":835,"transactions":9,"vwap":980},"2026-05-06",28.565,0.504,1.8,{"date":984,"open":589,"high":985,"low":589,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-05",28.1,28.061001,0.384,1.39,9800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":719,"transactions":9,"vwap":995},"2026-05-04",27.8,27.83,27.66,27.677,-0.164,-0.59,{"date":999,"open":993,"high":1000,"low":993,"close":1001,"change":1002,"percent_change":887,"volume":1003,"transactions":9,"vwap":1001},"2026-05-01",27.87,27.841,0.037,16500,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":811,"volume":701,"transactions":9,"vwap":1007},"2026-04-30",27.61,27.804,0.482,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":87,"volume":1015,"transactions":9,"vwap":1012},"2026-04-29",27.24,27.322,27.2,0.059,10600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-28",27.25,27.27,27.22,27.263,-0.207,-0.75,1500,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":170,"volume":1030,"transactions":9,"vwap":1028},"2026-04-27",27.58,27.47,-0.196,5500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":756,"transactions":9,"vwap":1035},"2026-04-24",27.68,27.71,27.666,0.214,0.78,{"date":1039,"open":1040,"high":1028,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-23",27.34,27.33,27.452,0.102,0.37,17800,{"date":1047,"open":1040,"high":1048,"low":1040,"close":1048,"change":1049,"percent_change":1050,"volume":765,"transactions":9,"vwap":1048},"2026-04-22",27.35,0.415,1.54,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":975,"volume":1024,"transactions":9,"vwap":1055},"2026-04-21",26.925,27.02,26.935,-0.114,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1056,"percent_change":975,"volume":694,"transactions":9,"vwap":1060},"2026-04-20",27.21,27.049,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-17",27.01,27.175,26.92,27.163,0.077,0.28,3900,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":526,"volume":1075,"transactions":9,"vwap":1073},"2026-04-16",27.030001,27.086,0.007,8100,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-15",26.89,27.079,-0.188,-0.69,6800,{"date":1084,"open":1020,"high":1085,"low":1013,"close":1085,"change":1086,"percent_change":395,"volume":1087,"transactions":9,"vwap":1085},"2026-04-14",27.267,-0.023,1600,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":395,"percent_change":1093,"volume":900,"transactions":9,"vwap":1092},"2026-04-13",27.3,27.17,27.29,-0.29,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":238,"volume":1100,"transactions":9,"vwap":1098},"2026-04-10",27.42,27.44,27.37,-0.098,17100,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":785,"transactions":9,"vwap":1104},"2026-04-09",27.5,27.468,0.318,1.17,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":735,"transactions":9,"vwap":1110},"2026-04-08",26.981,27.15,0.579,2.18,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":956,"percent_change":601,"volume":1118,"transactions":9,"vwap":1116},"2026-04-07",26.51,26.571,26.4,3800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-04-06",26.62,26.673,26.61,0.028,0.11,4800,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":785,"transactions":9,"vwap":1131},"2026-04-02",26.46,26.65,26.645,-0.079,-0.3,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-01",26.68,26.77,26.724,0.249,0.94,28700,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-31",26.28,26.475,0.502,1.93,5300,{"date":1150,"open":1151,"high":1151,"low":24,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-30",26.049999,25.973,-0.182,-0.7,8600,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":843,"transactions":9,"vwap":1159},"2026-03-27",26.31,26.155,-0.048,-0.18,{"date":1163,"open":1129,"high":1129,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":816,"transactions":9,"vwap":1164},"2026-03-26",26.203,-0.541,-2.02,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":718,"volume":719,"transactions":9,"vwap":1171},"2026-03-25",26.75,26.805,26.744,0.172,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1044,"volume":1180,"transactions":9,"vwap":1178},"2026-03-24",26.58,26.675,26.57,26.572,0.098,11000,{"date":1182,"open":1183,"high":1136,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-23",26.53,26.474,0.166,0.63,19500,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1087,"transactions":9,"vwap":1192},"2026-03-20",26.38,26.24,26.308,-0.351,-1.32,{"date":1196,"open":1175,"high":1197,"low":1175,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-19",26.659,-0.038,-0.14,2100,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-18",26.87,26.697,-0.337,-1.25,1300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":526,"volume":1214,"transactions":9,"vwap":1212},"2026-03-17",27.12,27.13,27.034,0.009,11400,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":735,"transactions":9,"vwap":1219},"2026-03-16",27.08,27.021,27.025,0.212,0.79,{"date":1223,"open":1224,"high":1065,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-13",26.84,26.813,0.08,0.3,7900,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-12",26.66,26.82,26.733,-0.271,-1,12100,{"date":1238,"open":1239,"high":1054,"low":1065,"close":1240,"change":1241,"percent_change":887,"volume":707,"transactions":9,"vwap":1240},"2026-03-11",26.98,27.0039997,0.034,{"date":1243,"open":1203,"high":1018,"low":1203,"close":1244,"change":699,"percent_change":564,"volume":1245,"transactions":9,"vwap":1244},"2026-03-10",26.97,70400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1252,"volume":785,"transactions":9,"vwap":1249},"2026-03-09",26.431,26.853,26.43,0.279,1.05,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-06",26.7,26.574,-0.363,-1.35,1900,{"date":1261,"open":1262,"high":1263,"low":1169,"close":1263,"change":1264,"percent_change":1265,"volume":1015,"transactions":9,"vwap":1263},"2026-03-05",26.765,26.937,-0.501,-1.83,{"date":1267,"open":1268,"high":1028,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-04",27.435,27.438,0.199,0.73,3500,{"date":1274,"open":1275,"high":1276,"low":1211,"close":1277,"change":1278,"percent_change":1279,"volume":910,"transactions":9,"vwap":1277},"2026-03-03",27.14,27.31,27.239,-0.503,-1.81,{"date":1281,"open":1282,"high":1283,"low":1033,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-02",27.73,27.742,-0.126,-0.45,2700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":783,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-27",27.77,27.868,27.74,0.72,4400,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-26",27.65,27.7,27.668,-0.342,-1.22,3400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1227,"volume":1308,"transactions":9,"vwap":1305},"2026-02-25",27.903,28.01,27.901,0.084,2600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-02-24",27.851,27.926,27.85,0.177,0.64,84800,{"date":1318,"open":1319,"high":1313,"low":1291,"close":1320,"change":1321,"percent_change":544,"volume":1322,"transactions":9,"vwap":1320},"2026-02-23",27.75,27.749,0.044,118800,{"date":1324,"open":1006,"high":1325,"low":1006,"close":1326,"change":1327,"percent_change":36,"volume":1328,"transactions":9,"vwap":1326},"2026-02-20",27.72,27.705,0.161,3200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":494,"volume":701,"transactions":9,"vwap":1332},"2026-02-19",27.505,27.544,27.445,-0.035,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":174,"transactions":9,"vwap":1338},"2026-02-18",27.6,27.579,0.227,0.83,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":476,"volume":875,"transactions":9,"vwap":1345},"2026-02-17",27.26,27.43,27.352,-0.058,{"date":1348,"open":1349,"high":1350,"low":1098,"close":1351,"change":1352,"percent_change":1353,"volume":726,"transactions":9,"vwap":1351},"2026-02-13",27.48,27.55,27.41,0.091,0.33,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":860,"volume":756,"transactions":9,"vwap":1357},"2026-02-12",27.57,27.319,-0.228,{"date":1360,"open":1361,"high":1350,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-11",27.53,27.49,27.547,0.313,1.15,6300,{"date":1368,"open":1019,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":975,"volume":1024,"transactions":9,"vwap":1370},"2026-02-10",27.28,27.234,-0.116,{"date":1373,"open":1040,"high":1374,"low":1276,"close":1048,"change":1375,"percent_change":457,"volume":1376,"transactions":9,"vwap":1048},"2026-02-09",27.36,-0.066,2800,{"date":1378,"open":1379,"high":1096,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-06",27.23,27.416,0.454,1.68,4300,{"date":1385,"open":1386,"high":1217,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-05",26.94,26.81,26.962,-0.222,-0.82,19200,{"date":1393,"open":1090,"high":1090,"low":1394,"close":1394,"change":1395,"percent_change":1300,"volume":1286,"transactions":9,"vwap":1394},"2026-02-04",27.184,-0.335,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1193,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-03",27.681,27.281,27.519,-1.26,21200,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1000,"change":1407,"percent_change":640,"volume":1408,"transactions":9,"vwap":1000},"2026-02-02",27.76,27.91,0.333,6000,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-30",27.655,27.537,-0.385,-1.38,200,{"date":1417,"open":1418,"high":1418,"low":1337,"close":1419,"change":1420,"percent_change":1068,"volume":1421,"transactions":9,"vwap":1419},"2026-01-29",27.955,27.922,0.079,12500,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":395,"volume":1118,"transactions":9,"vwap":1425},"2026-01-28",27.79,27.843,-0.022,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":466,"percent_change":1432,"volume":1286,"transactions":9,"vwap":1431},"2026-01-27",27.775,27.885,27.865,1.16,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":87,"volume":1439,"transactions":9,"vwap":1437},"2026-01-26",27.63,27.54,27.545,0.06,12200,{"date":1441,"open":1349,"high":1103,"low":1349,"close":1442,"change":935,"percent_change":1443,"volume":701,"transactions":9,"vwap":1442},"2026-01-23",27.485,-1.45,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1226,"volume":1015,"transactions":9,"vwap":1447},"2026-01-22",28.02,27.89,0.022,{"date":1450,"open":1451,"high":1452,"low":1033,"close":1290,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1290},"2026-01-21",27.725,27.965,0.369,1.34,53600,{"date":1457,"open":1297,"high":1297,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-20",27.499,-0.465,-1.66,21300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":874,"percent_change":43,"volume":1468,"transactions":9,"vwap":1467},"2026-01-16",27.98,28.049999,27.95,27.964,13000,{"date":1470,"open":1471,"high":1472,"low":993,"close":993,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":993},"2026-01-15",27.96,27.99,0.236,0.86,14000,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":476,"volume":1030,"transactions":9,"vwap":1479},"2026-01-14",27.38,27.594,-0.057,{"date":1482,"open":1296,"high":1405,"low":1483,"close":1484,"change":1485,"percent_change":436,"volume":1486,"transactions":9,"vwap":1484},"2026-01-13",27.625,27.651,-0.029,19100,{"date":1488,"open":1361,"high":1297,"low":1361,"close":1033,"change":1489,"percent_change":150,"volume":1421,"transactions":9,"vwap":1033},"2026-01-12",0.011,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-09",27.69,27.669,0.165,0.6,15700,{"date":1498,"open":1499,"high":1027,"low":1500,"close":1501,"change":1502,"percent_change":346,"volume":1503,"transactions":9,"vwap":1501},"2026-01-08",27.52,27.46,27.504,-0.015,800,{"date":1505,"open":1435,"high":1296,"low":1506,"close":1400,"change":1507,"percent_change":601,"volume":1508,"transactions":9,"vwap":1400},"2026-01-07",27.51,-0.106,20500,{"date":1510,"open":1435,"high":1435,"low":1103,"close":1483,"change":1511,"percent_change":105,"volume":1408,"transactions":9,"vwap":1483},"2026-01-06",0.065,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-05",27.511,27.56,0.115,0.42,98600,{"date":1520,"open":1040,"high":1521,"low":1040,"close":1333,"change":1522,"percent_change":105,"volume":765,"transactions":9,"vwap":1333},"2026-01-02",27.45,0.066,{"date":1524,"open":1521,"high":1349,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":835,"transactions":9,"vwap":1525},"2025-12-31",27.379,-0.145,-0.53,{"date":1529,"open":1349,"high":1350,"low":1349,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-30",27.524,-0.045,-0.16,1400,{"date":1535,"open":1436,"high":1536,"low":1436,"close":1537,"change":1538,"percent_change":395,"volume":1539,"transactions":9,"vwap":1537},"2025-12-29",27.615,27.569,-0.021,1700,{"date":1541,"open":1356,"high":1542,"low":1356,"close":1542,"change":1543,"percent_change":893,"volume":701,"transactions":9,"vwap":1542},"2025-12-26",27.59,-0.01,{"date":1545,"open":1515,"high":1337,"low":1515,"close":1337,"change":1546,"percent_change":1081,"volume":1308,"transactions":9,"vwap":1337},"2025-12-24",-0.192,{"date":1548,"open":992,"high":1549,"low":1424,"close":1550,"change":1551,"percent_change":1543,"volume":719,"transactions":9,"vwap":1550},"2025-12-23",27.82,27.792,-0.004,{"date":1553,"open":1405,"high":1554,"low":1319,"close":1554,"change":1555,"percent_change":86,"volume":835,"transactions":9,"vwap":1554},"2025-12-22",27.796,0.204,{"date":1557,"open":1542,"high":1435,"low":1542,"close":1558,"change":1559,"percent_change":1560,"volume":694,"transactions":9,"vwap":1558},"2025-12-19",27.592,0.192,0.7,{"date":1562,"open":1563,"high":1349,"low":1478,"close":1564,"change":1565,"percent_change":43,"volume":735,"transactions":9,"vwap":1564},"2025-12-18",27.453,27.4,0.131,{"date":1567,"open":1097,"high":1097,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-17",27.269,-0.253,-0.92,6400,{"date":1573,"open":1097,"high":1574,"low":1564,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-16",27.522,-0.073,-0.26,12000,{"date":1579,"open":1027,"high":1580,"low":1027,"close":1581,"change":1334,"percent_change":494,"volume":1582,"transactions":9,"vwap":1581},"2025-12-15",27.604,27.595,21900,{"date":1584,"open":1585,"high":1435,"low":1585,"close":1435,"change":1586,"percent_change":633,"volume":712,"transactions":9,"vwap":1435},"2025-12-12",27.591,-0.077,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1415,"transactions":9,"vwap":1589},"2025-12-11",27.707,0.033,0.12,{"date":1593,"open":1097,"high":1594,"low":1344,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-10",27.674,0.223,0.81,13400,{"date":1599,"open":1500,"high":1350,"low":1600,"close":1600,"change":1502,"percent_change":346,"volume":1015,"transactions":9,"vwap":1600},"2025-12-09",27.451,{"date":1602,"open":1103,"high":1103,"low":1097,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-08",27.466,-0.159,-0.58,6700,{"date":1608,"open":1006,"high":1609,"low":1006,"close":1483,"change":699,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1483},"2025-12-05",27.652,0.43,13900,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":798,"percent_change":799,"volume":712,"transactions":9,"vwap":1614},"2025-12-04",27.508,{"date":1616,"open":1028,"high":1361,"low":1028,"close":1617,"change":1618,"percent_change":1037,"volume":726,"transactions":9,"vwap":1617},"2025-12-03",27.513,0.213,{"date":1620,"open":1621,"high":1621,"low":1018,"close":1090,"change":1067,"percent_change":1068,"volume":1622,"transactions":9,"vwap":1090},"2025-12-02",27.32,9100,{"date":1624,"open":1374,"high":1478,"low":1020,"close":1625,"change":1626,"percent_change":805,"volume":1627,"transactions":9,"vwap":1625},"2025-12-01",27.223,-0.287,69400,{"date":1629,"open":1351,"high":1506,"low":1351,"close":1506,"change":699,"percent_change":1610,"volume":701,"transactions":9,"vwap":1506},"2025-11-28",{"date":1631,"open":1632,"high":1564,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":765,"transactions":9,"vwap":1633},"2025-11-26",27.39,27.393,0.073,0.27,{"date":1637,"open":1638,"high":1621,"low":1638,"close":1621,"change":1639,"percent_change":950,"volume":1640,"transactions":9,"vwap":1621},"2025-11-25",27.059999,0.276,3600,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":694,"transactions":9,"vwap":1645},"2025-11-24",26.93,27.11,27.044001,0.337,1.26,{"date":1649,"open":1650,"high":1224,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":742,"transactions":9,"vwap":1651},"2025-11-21",26.59,26.707,0.226,0.85,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-20",26.5,26.591,26.481,-0.314,-1.17,8300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1014,"percent_change":87,"volume":1383,"transactions":9,"vwap":1667},"2025-11-19",26.801,26.841,26.69,26.795,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":633,"volume":835,"transactions":9,"vwap":1672},"2025-11-18",26.661,26.814,26.736,-0.074,{"date":1675,"open":1203,"high":1676,"low":1387,"close":1387,"change":1677,"percent_change":1154,"volume":1678,"transactions":9,"vwap":1387},"2025-11-17",26.88,-0.19,16600,{"date":1680,"open":307,"high":307,"low":307,"close":307,"change":1681,"percent_change":633,"volume":712,"transactions":9,"vwap":307},"2025-11-14",-0.075,{"date":1683,"open":1110,"high":1091,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":726,"transactions":9,"vwap":1685},"2025-11-13",27.07,27.075001,-0.353,-1.29,{"date":1689,"open":1344,"high":1344,"low":1351,"close":1690,"change":1691,"percent_change":79,"volume":785,"transactions":9,"vwap":1690},"2025-11-12",27.428,0.093,{"date":1693,"open":1694,"high":1048,"low":1694,"close":1695,"change":1696,"percent_change":1186,"volume":1697,"transactions":9,"vwap":1695},"2025-11-11",27.19,27.335,0.17,7100,{"date":1699,"open":1211,"high":1091,"low":1644,"close":1700,"change":1701,"percent_change":842,"volume":1308,"transactions":9,"vwap":1700},"2025-11-10",27.165,0.351,{"date":1703,"open":1704,"high":1671,"low":1121,"close":1671,"change":1705,"percent_change":783,"volume":1571,"transactions":9,"vwap":1671},"2025-11-07",26.63,0.054,{"date":1707,"open":1386,"high":1386,"low":1136,"close":1708,"change":1709,"percent_change":362,"volume":1496,"transactions":9,"vwap":1708},"2025-11-06",26.76,-0.25,{"date":1711,"open":1712,"high":1063,"low":1712,"close":1063,"change":1270,"percent_change":86,"volume":1713,"transactions":9,"vwap":1063},"2025-11-05",26.99,7200,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":712,"transactions":9,"vwap":1717},"2025-11-04",26.86,26.811,-0.258,-0.95,{"date":1721,"open":1063,"high":1722,"low":1063,"close":1722,"change":1723,"percent_change":601,"volume":1724,"transactions":9,"vwap":1722},"2025-11-03",27.069,-0.103,24700,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":673,"volume":1729,"transactions":9,"vwap":1727},"2025-10-31",27.172,0.014,0,{"date":1731,"open":1276,"high":1041,"low":1732,"close":1732,"change":1284,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-30",27.158,-0.46,20300,{"date":1736,"open":1048,"high":1737,"low":1011,"close":1738,"change":1531,"percent_change":1532,"volume":1486,"transactions":9,"vwap":1738},"2025-10-29",27.365,27.284,{"date":1740,"open":1741,"high":1351,"low":1742,"close":1742,"change":1743,"percent_change":771,"volume":1744,"transactions":9,"vwap":1742},"2025-10-28",27.331,27.329,-0.101,40100,{"date":1746,"open":1090,"high":1344,"low":1018,"close":1344,"change":1652,"percent_change":1340,"volume":1747,"transactions":9,"vwap":1344},"2025-10-27",279700,{"date":1749,"open":1059,"high":1059,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-24",27.204,0.217,0.8,3700,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":94,"volume":963,"transactions":9,"vwap":1757},"2025-10-23",26.8,26.987,0.136,{"date":1760,"open":1232,"high":1761,"low":1232,"close":1761,"change":1762,"percent_change":219,"volume":1126,"transactions":9,"vwap":1761},"2025-10-22",26.851,-0.089,{"date":1764,"open":1244,"high":1765,"low":1386,"close":1386,"change":395,"percent_change":1133,"volume":930,"transactions":9,"vwap":1386},"2025-10-21",27.011999,{"date":1767,"open":1768,"high":1217,"low":1054,"close":1054,"change":1769,"percent_change":281,"volume":1770,"transactions":9,"vwap":1054},"2025-10-20",27.040001,0.255,8800,{"date":1772,"open":1137,"high":1773,"low":1262,"close":1262,"change":1774,"percent_change":1775,"volume":694,"transactions":9,"vwap":1262},"2025-10-17",26.79,0.041,0.15,{"date":1777,"open":1778,"high":1387,"low":1138,"close":1138,"change":1779,"percent_change":1677,"volume":1780,"transactions":9,"vwap":1138},"2025-10-16",26.737,-0.051,20700,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":125,"volume":1082,"transactions":9,"vwap":1785},"2025-10-15",26.907,26.72,26.775,0.124,{"date":1788,"open":1708,"high":1789,"low":1121,"close":1790,"change":1791,"percent_change":1532,"volume":1792,"transactions":9,"vwap":1790},"2025-10-14",26.78,26.651,-0.043,6500,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":712,"transactions":9,"vwap":1796},"2025-10-13",26.677,26.694,0.443,1.69,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1622,"transactions":9,"vwap":1802},"2025-10-10",26.889,26.251,-0.535,-2,{"date":1806,"open":1708,"high":1232,"low":1708,"close":1807,"change":1480,"percent_change":476,"volume":1808,"transactions":9,"vwap":1807},"2025-10-09",26.786,5000,{"date":1810,"open":1232,"high":1203,"low":1232,"close":1811,"change":1691,"percent_change":1812,"volume":1069,"transactions":9,"vwap":1811},"2025-10-08",26.843,0.35,{"date":1814,"open":1708,"high":1708,"low":1169,"close":1169,"change":1099,"percent_change":771,"volume":1503,"transactions":9,"vwap":1169},"2025-10-07",{"date":1816,"open":1676,"high":1676,"low":1137,"close":1817,"change":783,"percent_change":1818,"volume":977,"transactions":9,"vwap":1817},"2025-10-06",26.848,0.75,{"date":1820,"open":1169,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":436,"volume":1824,"transactions":9,"vwap":1822},"2025-10-03",26.751,26.648,-0.027,10700,{"date":1826,"open":1827,"high":1136,"low":1704,"close":1176,"change":1551,"percent_change":1543,"volume":1461,"transactions":9,"vwap":1176},"2025-10-02",26.64,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-01",26.6,26.71,26.679,0.047,0.18,12300,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":853,"percent_change":1068,"volume":1840,"transactions":9,"vwap":1839},"2025-09-30",26.49,26.632,18400,{"date":1842,"open":1177,"high":1177,"low":1843,"close":1844,"change":1845,"percent_change":-6,"volume":1846,"transactions":9,"vwap":1844},"2025-09-29",26.55,26.557,-0.001,10200,{"date":1848,"open":1838,"high":1849,"low":1838,"close":1850,"change":1851,"percent_change":79,"volume":694,"transactions":9,"vwap":1850},"2025-09-26",26.56,26.558,0.089,{"date":1853,"open":1656,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1376,"transactions":9,"vwap":1856},"2025-09-25",26.52,26.34,26.469,-0.133,-0.5,{"date":1860,"open":1861,"high":1862,"low":1177,"close":1862,"change":1863,"percent_change":975,"volume":963,"transactions":9,"vwap":1862},"2025-09-24",26.575,26.602,-0.111,{"date":1865,"open":1137,"high":1137,"low":1831,"close":1866,"change":436,"percent_change":771,"volume":1867,"transactions":9,"vwap":1866},"2025-09-23",26.713,10400,{"date":1869,"open":1789,"high":1225,"low":1137,"close":1225,"change":1124,"percent_change":527,"volume":816,"transactions":9,"vwap":1225},"2025-09-22",{"date":1871,"open":1827,"high":1872,"low":1827,"close":1872,"change":1873,"percent_change":377,"volume":1308,"transactions":9,"vwap":1872},"2025-09-19",26.785,0.144,{"date":1875,"open":1704,"high":1876,"low":1123,"close":1876,"change":1877,"percent_change":135,"volume":1878,"transactions":9,"vwap":1876},"2025-09-18",26.641,0.121,4500,{"date":1880,"open":1115,"high":1843,"low":1881,"close":1854,"change":1543,"percent_change":893,"volume":1661,"transactions":9,"vwap":1854},"2025-09-17",26.37,{"date":1883,"open":1884,"high":1183,"low":1884,"close":1183,"change":1885,"percent_change":105,"volume":1808,"transactions":9,"vwap":1183},"2025-09-16",26.48,0.063,{"date":1887,"open":1117,"high":1888,"low":1117,"close":1888,"change":1889,"percent_change":1812,"volume":930,"transactions":9,"vwap":1888},"2025-09-15",26.467,0.092,{"date":1891,"open":1117,"high":1117,"low":1881,"close":1892,"change":1893,"percent_change":1894,"volume":922,"transactions":9,"vwap":1892},"2025-09-12",26.375,-0.085,-0.32,{"date":1896,"open":1129,"high":1656,"low":1129,"close":1129,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1129},"2025-09-11",0.148,0.56,12900,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1751,"percent_change":1340,"volume":1118,"transactions":9,"vwap":1903},"2025-09-10",26.3,26.312,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1898,"volume":1909,"transactions":9,"vwap":1907},"2025-09-09",25.97,26.094999,0.145,5700,{"date":1911,"open":1912,"high":1906,"low":1913,"close":1913,"change":1914,"percent_change":573,"volume":1640,"transactions":9,"vwap":1913},"2025-09-08",25.965,25.95,0.055,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1677,"volume":1921,"transactions":9,"vwap":1919},"2025-09-05",26.07,25.84,25.895,-0.049,3100,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":950,"volume":1030,"transactions":9,"vwap":1925},"2025-09-04",25.83,25.944,0.262,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":80,"volume":1934,"transactions":9,"vwap":1932},"2025-09-03",25.71,25.753,25.58,25.682,0.035,39900,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1604,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-02",25.55,25.647,-0.62,36900,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1939,"volume":1408,"transactions":9,"vwap":1945},"2025-08-29",25.78,25.835,25.806,-0.161,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":135,"volume":1953,"transactions":9,"vwap":1950},"2025-08-28",25.87,25.967,25.86,0.119,55100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":87,"volume":1075,"transactions":9,"vwap":1959},"2025-08-27",25.771,25.85,25.77,25.848,0.056,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":50,"volume":963,"transactions":9,"vwap":1964},"2025-08-26",25.7,25.792,0.125,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":238,"volume":1972,"transactions":9,"vwap":1970},"2025-08-25",25.691,25.76,25.667,-0.093,4700,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1969,"change":1977,"percent_change":988,"volume":1978,"transactions":9,"vwap":1969},"2025-08-22",25.45,25.81,0.354,4600,{"date":1980,"open":1975,"high":1975,"low":1981,"close":1982,"change":1983,"percent_change":403,"volume":1328,"transactions":9,"vwap":1982},"2025-08-21",25.4,25.406,-0.125,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":880,"volume":1075,"transactions":9,"vwap":1987},"2025-08-20",25.39,25.531,25.38,0.005,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":922,"transactions":9,"vwap":1993},"2025-08-19",25.66,25.526,-0.163,-0.63,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":1774,"percent_change":544,"volume":1187,"transactions":9,"vwap":1999},"2025-08-18",25.61,25.689,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":816,"transactions":9,"vwap":2004},"2025-08-15",25.67,25.72,25.648,0.058,0.23,{"date":2008,"open":1931,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":544,"volume":2012,"transactions":9,"vwap":2009},"2025-08-14",25.59,25.5,0.042,22400,{"date":2014,"open":2015,"high":2015,"low":2010,"close":2016,"change":1516,"percent_change":57,"volume":2017,"transactions":9,"vwap":2016},"2025-08-13",25.57,25.548,14100,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":950,"volume":2024,"transactions":9,"vwap":2022},"2025-08-12",25.35,25.44,25.433,0.256,4900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1408,"transactions":9,"vwap":2029},"2025-08-11",25.27,25.283,25.177,-0.018,-0.07,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1596,"volume":1015,"transactions":9,"vwap":2037},"2025-08-08",25.192,25.21,25.18,25.195,0.202,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":71,"volume":2045,"transactions":9,"vwap":2043},"2025-08-07",25.09,24.93,24.993,-0.128,4200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":1353,"volume":756,"transactions":9,"vwap":2049},"2025-08-06",25.030001,25.121,24.97,0.082,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":1575,"percent_change":1093,"volume":1272,"transactions":9,"vwap":2055},"2025-08-05",25.16,25.039,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":764,"volume":1376,"transactions":9,"vwap":2059},"2025-08-04",25.059999,25.112,0.329,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-01",24.746,24.81,24.724,24.783,-0.445,-1.76,43400,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":494,"percent_change":71,"volume":2074,"transactions":9,"vwap":2073},"2025-07-31",25.53,25.228,12800,{"date":2076,"open":1986,"high":2077,"low":2020,"close":2078,"change":2079,"percent_change":1226,"volume":1286,"transactions":9,"vwap":2078},"2025-07-30",25.408,25.358,0.021,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1576,"volume":2087,"transactions":9,"vwap":2085},"2025-07-29",25.43,25.445,25.33,25.337,-0.067,10000,{"date":2089,"open":1986,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":43,"volume":756,"transactions":9,"vwap":2090},"2025-07-28",25.404,25.34,0.122,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":1068,"volume":963,"transactions":9,"vwap":2097},"2025-07-25",25.23,25.29,25.282,0.071,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":79,"volume":174,"transactions":9,"vwap":2103},"2025-07-24",25.14,25.229,25.211,0.086,{"date":2106,"open":202,"high":2107,"low":202,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-23",25.13,25.125,0.245,0.98,16100,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":510,"percent_change":610,"volume":2117,"transactions":9,"vwap":2116},"2025-07-22",24.83,24.91,24.88,11500,{"date":2119,"open":2116,"high":2050,"low":2116,"close":2115,"change":1914,"percent_change":87,"volume":694,"transactions":9,"vwap":2115},"2025-07-21",{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":975,"volume":2126,"transactions":9,"vwap":2124},"2025-07-18",24.94,24.849,24.855,-0.104,2300,{"date":2128,"open":2115,"high":2129,"low":2130,"close":2129,"change":1307,"percent_change":79,"volume":1770,"transactions":9,"vwap":2129},"2025-07-17",24.959,24.9,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":887,"percent_change":100,"volume":2136,"transactions":9,"vwap":2134},"2025-07-16",24.79,24.875,24.68,33300,{"date":2138,"open":2139,"high":2133,"low":2140,"close":2141,"change":1371,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-15",24.78,24.73,24.745,-0.47,14200,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":1489,"percent_change":150,"volume":2149,"transactions":9,"vwap":2148},"2025-07-14",24.8,24.87,24.861,2200,{"date":2151,"open":2146,"high":2152,"low":2146,"close":2152,"change":2153,"percent_change":2154,"volume":1126,"transactions":9,"vwap":2152},"2025-07-11",24.85,-0.056,-0.22,{"date":2156,"open":2122,"high":2157,"low":2158,"close":2158,"change":1833,"percent_change":263,"volume":2159,"transactions":9,"vwap":2158},"2025-07-10",24.96,24.906,15200,{"date":2161,"open":2114,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1068,"volume":1421,"transactions":9,"vwap":2164},"2025-07-09",24.883,24.75,24.859,0.069,{"date":2167,"open":2168,"high":2152,"low":2139,"close":2133,"change":1729,"percent_change":1729,"volume":2169,"transactions":9,"vwap":2133},"2025-07-08",24.84,106300,{"date":2171,"open":2172,"high":2146,"low":2173,"close":2133,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2133},"2025-07-07",24.785,24.74,-0.214,-0.86,31200,{"date":2178,"open":2157,"high":2179,"low":2157,"close":2180,"change":2181,"percent_change":330,"volume":1293,"transactions":9,"vwap":2180},"2025-07-03",25.02,25.0039997,0.154,{"date":2183,"open":2184,"high":2147,"low":2173,"close":2152,"change":1043,"percent_change":190,"volume":2185,"transactions":9,"vwap":2152},"2025-07-02",24.76,62900,{"date":2187,"open":2135,"high":2163,"low":2135,"close":2188,"change":2030,"percent_change":2031,"volume":1978,"transactions":9,"vwap":2188},"2025-07-01",24.748,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":2195,"volume":1126,"transactions":9,"vwap":2192},"2025-06-30",24.71,24.766,24.67,0.169,0.69,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":526,"percent_change":1591,"volume":2201,"transactions":9,"vwap":2200},"2025-06-27",24.65,24.49,24.597,190900,{"date":2203,"open":2199,"high":2204,"low":2199,"close":2205,"change":1327,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-06-26",24.58,24.567,0.66,30200,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":1673,"percent_change":1133,"volume":2126,"transactions":9,"vwap":2212},"2025-06-25",24.45,24.4,24.406,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":950,"volume":816,"transactions":9,"vwap":2216},"2025-06-24",24.41,24.48,24.401,0.248,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":1432,"volume":1439,"transactions":9,"vwap":2222},"2025-06-23",24.1,24.232,0.277,{"date":2225,"open":274,"high":2226,"low":2227,"close":2227,"change":1334,"percent_change":412,"volume":2228,"transactions":9,"vwap":2227},"2025-06-20",24.02,23.955,31000,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":1681,"percent_change":657,"volume":1286,"transactions":9,"vwap":2232},"2025-06-18",24.16,23.99,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":1677,"percent_change":289,"volume":1301,"transactions":9,"vwap":2236},"2025-06-17",24.22,24.065001,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":1908,"percent_change":1495,"volume":2242,"transactions":9,"vwap":2241},"2025-06-16",24.309,24.31,24.255,49500,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":1154,"volume":2249,"transactions":9,"vwap":2247},"2025-06-13",24.030001,24.19,24.11,-0.171,16900,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":718,"volume":765,"transactions":9,"vwap":2253},"2025-06-12",24.301,24.281,0.157,{"date":2256,"open":2257,"high":2257,"low":2221,"close":2258,"change":2153,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-11",24.13,24.124,-0.23,19900,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":1952,"percent_change":50,"volume":742,"transactions":9,"vwap":2264},"2025-06-10",24.08,24.18,{"date":2266,"open":2245,"high":2267,"low":2268,"close":2267,"change":2098,"percent_change":1227,"volume":843,"transactions":9,"vwap":2267},"2025-06-09",24.061001,23.981,{"date":2270,"open":2271,"high":2271,"low":2232,"close":2232,"change":887,"percent_change":377,"volume":756,"transactions":9,"vwap":2232},"2025-06-06",24.049999,{"date":2273,"open":2232,"high":2221,"low":2274,"close":2275,"change":2276,"percent_change":860,"volume":2024,"transactions":9,"vwap":2275},"2025-06-05",23.8,23.86,-0.2,{"date":2278,"open":2245,"high":2221,"low":2245,"close":2279,"change":2280,"percent_change":573,"volume":2281,"transactions":9,"vwap":2279},"2025-06-04",24.059999,0.051,9900,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":1179,"percent_change":190,"volume":910,"transactions":9,"vwap":2286},"2025-06-03",23.92,24.016001,24.0090008,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":150,"percent_change":1696,"volume":2292,"transactions":9,"vwap":2290},"2025-06-02",23.79,23.911,23.78,82400,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":36,"volume":2298,"transactions":9,"vwap":2296},"2025-05-30",23.772,23.871,0.137,16400,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":1438,"percent_change":854,"volume":2303,"transactions":9,"vwap":2302},"2025-05-29",23.73,23.734,18200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":1576,"volume":2310,"transactions":9,"vwap":2308},"2025-05-28",23.7,23.745,23.674,-0.061,38700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2314},"2025-05-27",23.67,23.735,23.66,0.319,1.36,343600,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":770,"percent_change":1733,"volume":2324,"transactions":9,"vwap":2323},"2025-05-23",23.392,23.48,23.416,29200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":494,"volume":2332,"transactions":9,"vwap":2330},"2025-05-22",23.57,23.61,23.511,23.525,-0.031,17000,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-05-21",23.74,23.5,23.556,-0.213,-0.9,32600,{"date":2342,"open":2289,"high":2289,"low":2343,"close":2344,"change":2345,"percent_change":1709,"volume":2346,"transactions":9,"vwap":2344},"2025-05-20",23.75,23.769,-0.059,80800,{"date":2348,"open":2349,"high":2350,"low":2291,"close":2351,"change":672,"percent_change":1438,"volume":970,"transactions":9,"vwap":2351},"2025-05-19",23.82,23.835,23.828,{"date":2353,"open":2354,"high":2355,"low":2306,"close":2355,"change":887,"percent_change":157,"volume":2356,"transactions":9,"vwap":2355},"2025-05-16",23.721,23.813,116100,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":125,"volume":1678,"transactions":9,"vwap":2361},"2025-05-15",23.54,23.69,23.683,0.111,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":1198,"percent_change":1532,"volume":2368,"transactions":9,"vwap":2367},"2025-05-14",23.6,23.56,23.572,105100,{"date":2370,"open":2371,"high":2372,"low":2365,"close":2328,"change":2005,"percent_change":854,"volume":2373,"transactions":9,"vwap":2328},"2025-05-13",23.64,23.65,50800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2297,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-12",23.53,23.58,23.51,23.552,0.59,103000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":1543,"percent_change":893,"volume":2387,"transactions":9,"vwap":2386},"2025-05-09",23.42,23.44,23.415,30000,{"date":2389,"open":2385,"high":2390,"low":2391,"close":2391,"change":1729,"percent_change":1729,"volume":2392,"transactions":9,"vwap":2391},"2025-05-08",23.499,23.425,15500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2391,"change":1551,"percent_change":799,"volume":2398,"transactions":9,"vwap":2391},"2025-05-07",23.435,23.47,23.38,12600,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":110,"volume":1286,"transactions":9,"vwap":2403},"2025-05-06",23.46,23.412,23.429,-0.041,{"date":2406,"open":2407,"high":2378,"low":2396,"close":2396,"change":1893,"percent_change":238,"volume":2408,"transactions":9,"vwap":2396},"2025-05-05",23.474,55900,{"date":2410,"open":2327,"high":2327,"low":2411,"close":2412,"change":1067,"percent_change":1353,"volume":2149,"transactions":9,"vwap":2412},"2025-05-02",23.535,23.555,{"date":2414,"open":2336,"high":2376,"low":2415,"close":2415,"change":475,"percent_change":1709,"volume":2416,"transactions":9,"vwap":2415},"2025-05-01",23.478,63700,{"date":2418,"open":2384,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":500,"volume":1293,"transactions":9,"vwap":2421},"2025-04-30",23.55,23.409,23.538,0.061,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":105,"volume":2429,"transactions":9,"vwap":2427},"2025-04-29",23.45,23.49,23.477,0.057,21400,{"date":2431,"open":2432,"high":2385,"low":2433,"close":2384,"change":673,"percent_change":573,"volume":2434,"transactions":9,"vwap":2384},"2025-04-28",23.35,23.33,11600,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":1516,"percent_change":50,"volume":2439,"transactions":9,"vwap":2438},"2025-04-25",23.26,23.37,88300,{"date":180,"open":2441,"high":2437,"low":176,"close":2442,"change":1774,"percent_change":1834,"volume":2443,"transactions":9,"vwap":2442},23.214,23.255,51000]