[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSSB":3,"homepage-market-summary":29,"stock-historical-RSSB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSSB","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},"Return Stacked Global Stocks & Bonds ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.239,0.978831,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.22,30.18,30.35,29.97,0.25,0.83,49286.484918,32.29,26.3,81508.1404756494,65.4,711,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.858,70317,25665643.259388,30.03,"2025-04-24",[183,186,196,206,217,227,236,247,257,268,277,288,298,305,316,324,332,341,351,360,371,382,392,403,411,421,430,441,449,458,467,477,486,493,500,509,517,526,536,543,551,559,568,578,586,594,603,612,619,629,636,647,656,666,675,683,691,701,709,719,728,737,743,750,756,764,770,776,782,787,793,797,800,805,812,817,822,827,832,838,844,850,854,859,866,870,877,881,887,894,900,907,913,918,921,927,934,941,945,949,953,958,965,970,975,981,987,993,1000,1005,1011,1019,1026,1033,1039,1046,1052,1060,1066,1074,1080,1087,1093,1100,1107,1112,1120,1127,1133,1140,1149,1157,1164,1170,1177,1184,1190,1197,1202,1208,1215,1222,1230,1238,1243,1250,1255,1263,1271,1280,1287,1294,1299,1303,1308,1311,1315,1319,1322,1325,1331,1335,1340,1346,1349,1355,1361,1366,1372,1379,1383,1389,1395,1401,1404,1410,1416,1420,1425,1430,1438,1444,1448,1456,1460,1463,1469,1473,1479,1485,1491,1498,1503,1509,1515,1519,1522,1526,1532,1536,1540,1546,1552,1555,1560,1564,1567,1571,1576,1579,1583,1586,1589,1592,1595,1600,1604,1611,1618,1624,1630,1636,1639,1643,1647,1651,1655,1660,1665,1670,1675,1680,1684,1689,1693,1696,1700,1703,1707,1710,1715,1719,1723,1727,1730,1735,1740,1744,1751,1754,1758,1762,1765,1769,1774,1779,1784,1789,1793,1801,1808,1813,1818,1823,1826,1829,1834,1839,1842,1847,1849,1854,1860,1867,1873,1876,1884,1889,1895,1900,1906,1912,1917,1921,1926,1932,1937,1942,1946,1951,1958,1964,1968,1973,1979,1985,1990,1996,2002,2007,2012,2019,2027,2030,2033,2038,2044,2052,2060,2067,2074,2080,2085,2092,2097,2101,2107,2112,2117,2123,2127,2131,2136,2143,2148,2154,2161,2167,2172,2176,2183,2189,2195,2201,2205,2210,2217,2222,2228,2234,2239,2245,2250,2259,2266,2272,2279,2287,2292,2295,2299,2304,2310,2315,2321,2328,2334,2341,2345,2351,2355,2360,2367,2374,2381],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},343,30.2774,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",29.94,30.11,29.87,0.06,0.2,54909.098636,338,29.9804,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":192,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",30,30.14,29.8099,29.91,0.67,66934.584592,448,29.9462,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",29.56,29.78,29.38,29.71,0.025,0.08,92766.404447,666,29.6069,{"date":218,"open":219,"high":20,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",29.9,29.64,29.685,-0.1349,-0.45,68446.655229,418,29.8477,{"date":228,"open":20,"high":20,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",29.62,29.8199,-0.1401,-0.47,114649.1808,546,29.7556,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",29.98,30.12,29.8,29.96,-0.28,-0.93,100087.381839,443,29.959,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":101,"volume":254,"transactions":255,"vwap":256},"2026-09-25",30.2,30.33,30.01,30.24,0.16,58740.910956,376,30.1823,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",30.16,30.235,29.942,30.08,-0.15,-0.5,89248.223447,310,30.0508,{"date":269,"open":270,"high":270,"low":259,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",30.71,30.23,-0.63,-2.04,39318.566464,311,30.3266,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",30.85,30.925,30.7,30.86,0.088,0.29,99622.349539,250,30.7565,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",30.48,30.8,30.772,0.542,1.79,37718.959899,326,30.6657,{"date":299,"open":300,"high":301,"low":239,"close":271,"change":302,"percent_change":272,"volume":303,"transactions":194,"vwap":304},"2026-09-18",30.2784,30.2799,-0.1916,122777.535646,30.2109,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",30.39,30.45,30.32,30.4216,0.4816,1.61,68555.45315,213,30.3836,{"date":317,"open":252,"high":19,"low":318,"close":188,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",29.74,-0.07,-0.23,30063.639713,290,30.1537,{"date":325,"open":326,"high":326,"low":198,"close":251,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",30.21,-0.2,-0.66,126923.744851,302,30.0523,{"date":333,"open":334,"high":335,"low":336,"close":326,"change":320,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",30.1896,30.42,30.07,-0.76,62261.510052,356,30.2953,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",30.63,30.65,30.44,0.15,0.5,47270.99139,524,30.5455,{"date":352,"open":307,"high":345,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",30.2351,30.29,-0.44,-1.43,40095.01982,451,30.3408,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",30.91,30.9399,30.67,30.73,-0.27,-0.87,83444.714832,439,30.7406,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",31.12,31.17,30.96,31,-0.1753,-0.56,68466.09883,366,31.0528,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",31.2455,31.1171,31.1753,-0.035,-0.11,65541.83628,318,31.1676,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",31.06,31.25,30.9785,31.2103,0.3903,1.27,65337.585911,271,31.1992,{"date":404,"open":365,"high":282,"low":405,"close":406,"change":407,"percent_change":51,"volume":408,"transactions":409,"vwap":410},"2026-09-02",30.725,30.82,0.1511,33523.97499,398,30.7396,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":255,"vwap":420},"2026-09-01",30.84,30.92,30.59,30.6689,-0.3711,-1.2,75357.035427,30.801,{"date":422,"open":423,"high":423,"low":414,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",31.14,31.04,-0.12,-0.39,34973.588997,330,30.9779,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",31.385,31.45,31.0901,31.16,-0.1806,-0.58,39943.54714,399,31.3326,{"date":442,"open":395,"high":432,"low":443,"close":444,"change":445,"percent_change":284,"volume":446,"transactions":447,"vwap":448},"2026-08-27",31.2372,31.3406,0.0906,28513.417538,223,31.312,{"date":450,"open":451,"high":452,"low":423,"close":395,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",31.28,31.29,-0.0447,-0.14,63899.776183,263,31.2422,{"date":459,"open":460,"high":461,"low":435,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",31.235,31.2947,0.2847,0.92,83214.534567,490,31.2237,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",31.09,30.95,31.01,-0.09,-0.29,43945.151289,309,31.0148,{"date":478,"open":469,"high":423,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",31.0161,31.1,0.1,0.32,125635.5739,280,31.0757,{"date":487,"open":488,"high":374,"low":279,"close":376,"change":111,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",31.08,-0.55,140062.761713,474,30.9864,{"date":494,"open":495,"high":495,"low":435,"close":374,"change":192,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",31.36,0.65,26395.8548,228,31.2491,{"date":501,"open":471,"high":502,"low":375,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",31.1001,30.97,-0.34,-1.09,67238.8305,355,31.0127,{"date":510,"open":433,"high":511,"low":512,"close":513,"change":425,"percent_change":514,"volume":515,"transactions":507,"vwap":516},"2026-08-17",31.48,31.255,31.31,-0.38,54838.710444,31.3709,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":425,"percent_change":514,"volume":523,"transactions":524,"vwap":525},"2026-08-14",31.4901,31.545,31.3263,31.43,71468.020497,531,31.4077,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":22,"volume":533,"transactions":534,"vwap":535},"2026-08-13",31.47,31.62,31.435,31.55,0.26,53354.231794,233,31.5439,{"date":537,"open":538,"high":495,"low":539,"close":452,"change":192,"percent_change":540,"volume":541,"transactions":456,"vwap":542},"2026-08-12",31.322,31.245,0.64,31015.809995,31.3157,{"date":544,"open":545,"high":546,"low":469,"close":469,"change":547,"percent_change":425,"volume":548,"transactions":549,"vwap":550},"2026-08-11",31.3,31.3299,-0.0362,55023.968956,305,31.1999,{"date":552,"open":374,"high":513,"low":480,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",31.1262,-0.1438,-0.46,36825.110942,382,31.1984,{"date":560,"open":561,"high":562,"low":563,"close":561,"change":482,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",31.27,31.34,31.1801,1.03,102381.8887,415,31.2554,{"date":569,"open":570,"high":571,"low":572,"close":470,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",31.115,31.23,30.948,-0.24,-0.77,207589.505829,643,31.1168,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":472,"percent_change":473,"volume":583,"transactions":584,"vwap":585},"2026-08-05",31.352,31.44,31.19,55750.118706,434,31.2693,{"date":587,"open":588,"high":452,"low":588,"close":451,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",30.81,0.72,2.36,44471.097471,350,31.1596,{"date":595,"open":354,"high":596,"low":354,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",30.6126,30.56,0.325,1.07,58435.103359,414,30.4908,{"date":604,"open":249,"high":605,"low":606,"close":260,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",30.26,29.855,0.005,0.02,44696.657442,345,30.0437,{"date":613,"open":241,"high":271,"low":190,"close":271,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",0.62,2.09,42916.322621,288,30.0674,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":232,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",29.99,30.155,29.6,29.61,-1.56,39550.968719,342,29.8197,{"date":630,"open":621,"high":631,"low":219,"close":262,"change":608,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",30.216,0.07,43243.055974,321,30.0436,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",30.195,30.28,29.935,30.06,0.11,0.37,31766.830378,293,30.037,{"date":648,"open":201,"high":649,"low":650,"close":651,"change":652,"percent_change":481,"volume":653,"transactions":654,"vwap":655},"2026-07-24",30.179,29.89,29.95,0.03,35208.997535,306,30.0403,{"date":657,"open":658,"high":198,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",29.93,29.7301,29.92,-0.3971,-1.31,49895.582149,341,29.8621,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":366,"volume":672,"transactions":673,"vwap":674},"2026-07-22",30.3507,30.43,30.3171,-0.0829,29426.215167,229,30.3579,{"date":676,"open":605,"high":335,"low":677,"close":678,"change":679,"percent_change":121,"volume":680,"transactions":681,"vwap":682},"2026-07-21",30.161,30.4,0.27,78354.781721,371,30.354,{"date":684,"open":309,"high":678,"low":685,"close":686,"change":687,"percent_change":242,"volume":688,"transactions":689,"vwap":690},"2026-07-20",30.085,30.13,-0.085,57132.225852,313,30.2032,{"date":692,"open":271,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",30.405,30.141,30.215,-0.225,-0.74,45832.999198,325,30.3091,{"date":702,"open":703,"high":704,"low":678,"close":345,"change":242,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",30.46,30.645,-0.91,340140.256642,390,30.5674,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":51,"volume":716,"transactions":717,"vwap":718},"2026-07-15",30.68,30.809,30.5537,30.72,0.149,44375.581019,282,30.7119,{"date":720,"open":343,"high":711,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",30.54,30.571,0.231,0.76,36685.671651,267,30.5954,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":355,"percent_change":356,"volume":734,"transactions":735,"vwap":736},"2026-07-13",30.6,30.6194,30.3,30.34,62892.568342,452,30.4655,{"date":738,"open":364,"high":739,"low":364,"close":740,"change":481,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-10",30.831,30.78,0.33,32500,{"date":744,"open":745,"high":746,"low":308,"close":711,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":711},"2026-07-09",30.52,30.76,0.31,1.02,77700,{"date":751,"open":19,"high":669,"low":752,"close":753,"change":327,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",30.15,30.37,-0.65,50900,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",30.83,30.5,30.57,-0.4,-1.29,110400,{"date":765,"open":758,"high":766,"low":758,"close":503,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":503},"2026-07-06",31.031,0.39,1.28,57400,{"date":771,"open":714,"high":470,"low":733,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",30.58,-0.05,-0.16,64700,{"date":777,"open":343,"high":588,"low":778,"close":343,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":343},"2026-07-01",30.518,-0.13,-0.42,55000,{"date":783,"open":740,"high":784,"low":785,"close":746,"change":608,"percent_change":632,"volume":786,"transactions":9,"vwap":746},"2026-06-30",30.93,30.74,44600,{"date":788,"open":772,"high":746,"low":789,"close":785,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":785},"2026-06-29",30.425,0.42,1.39,166100,{"date":794,"open":252,"high":364,"low":252,"close":309,"change":795,"percent_change":65,"volume":796,"transactions":9,"vwap":309},"2026-06-26",-0.22,43800,{"date":798,"open":281,"high":740,"low":703,"close":721,"change":481,"percent_change":741,"volume":799,"transactions":9,"vwap":721},"2026-06-25",68300,{"date":801,"open":703,"high":343,"low":733,"close":345,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":345},"2026-06-24",0.17,0.56,37300,{"date":806,"open":309,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",30.53,30.27,-0.57,-1.85,43700,{"date":813,"open":784,"high":814,"low":758,"close":413,"change":327,"percent_change":815,"volume":816,"transactions":9,"vwap":413},"2026-06-22",31.049999,-0.64,69000,{"date":818,"open":503,"high":488,"low":784,"close":819,"change":44,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-18",31.040001,1.57,40600,{"date":823,"open":814,"high":435,"low":824,"close":597,"change":555,"percent_change":825,"volume":826,"transactions":9,"vwap":597},"2026-06-17",30.51,-1.48,58100,{"date":828,"open":435,"high":435,"low":471,"close":829,"change":388,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-16",31.02,-0.35,337300,{"date":833,"open":376,"high":435,"low":376,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",31.13,0.567,1.86,63700,{"date":839,"open":308,"high":840,"low":808,"close":841,"change":842,"percent_change":106,"volume":843,"transactions":9,"vwap":841},"2026-06-12",30.69,30.563,0.073,25400,{"date":845,"open":211,"high":760,"low":211,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",30.49,0.85,2.87,36200,{"date":851,"open":336,"high":752,"low":220,"close":220,"change":852,"percent_change":356,"volume":853,"transactions":9,"vwap":220},"2026-06-10",-0.43,37700,{"date":855,"open":639,"high":846,"low":856,"close":336,"change":857,"percent_change":652,"volume":858,"transactions":9,"vwap":336},"2026-06-09",29.57,0.009,76300,{"date":860,"open":861,"high":250,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",30.252,30.061001,0.131,0.44,55700,{"date":867,"open":344,"high":344,"low":658,"close":658,"change":505,"percent_change":868,"volume":869,"transactions":9,"vwap":658},"2026-06-05",-3.51,60900,{"date":871,"open":872,"high":873,"low":282,"close":829,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":829},"2026-06-04",30.87,31.059999,0.21,0.68,92100,{"date":878,"open":572,"high":376,"low":588,"close":588,"change":514,"percent_change":879,"volume":880,"transactions":9,"vwap":588},"2026-06-03",-1.22,58500,{"date":882,"open":373,"high":883,"low":884,"close":582,"change":885,"percent_change":101,"volume":886,"transactions":9,"vwap":582},"2026-06-02",31.24,31.073999,0.164,66900,{"date":888,"open":413,"high":435,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-01",30.795,31.025999,0.036,0.12,46600,{"date":895,"open":896,"high":373,"low":784,"close":897,"change":151,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-29",31.07,30.99,0.13,80700,{"date":901,"open":902,"high":903,"low":704,"close":470,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":470},"2026-05-28",30.663,30.98,0.193,0.63,69400,{"date":908,"open":785,"high":872,"low":909,"close":910,"change":911,"percent_change":88,"volume":912,"transactions":9,"vwap":910},"2026-05-27",30.689,30.757,0.067,49300,{"date":914,"open":343,"high":413,"low":343,"close":840,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":840},"2026-05-26",0.35,1.15,50300,{"date":919,"open":920,"high":335,"low":605,"close":733,"change":191,"percent_change":192,"volume":742,"transactions":9,"vwap":733},"2026-05-22",30.36,{"date":922,"open":923,"high":733,"low":924,"close":639,"change":898,"percent_change":925,"volume":926,"transactions":9,"vwap":639},"2026-05-21",29.88,29.865,0.43,59700,{"date":928,"open":929,"high":930,"low":931,"close":752,"change":37,"percent_change":932,"volume":933,"transactions":9,"vwap":752},"2026-05-20",29.69,30.185,29.63,1.96,45800,{"date":935,"open":936,"high":209,"low":937,"close":856,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":856},"2026-05-19",29.65,29.45,-0.33,-1.1,65700,{"date":942,"open":943,"high":336,"low":929,"close":219,"change":652,"percent_change":481,"volume":944,"transactions":9,"vwap":219},"2026-05-18",30.049999,43200,{"date":946,"open":943,"high":336,"low":190,"close":190,"change":171,"percent_change":947,"volume":948,"transactions":9,"vwap":190},"2026-05-15",-2.32,55300,{"date":950,"open":760,"high":840,"low":951,"close":772,"change":346,"percent_change":51,"volume":952,"transactions":9,"vwap":772},"2026-05-14",30.55,49100,{"date":954,"open":955,"high":846,"low":955,"close":669,"change":532,"percent_change":956,"volume":957,"transactions":9,"vwap":669},"2026-05-13",30.182,0.86,44100,{"date":959,"open":732,"high":732,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-12",30.0049992,30.17,-0.31,-1.02,54500,{"date":966,"open":290,"high":967,"low":290,"close":290,"change":968,"percent_change":938,"volume":969,"transactions":9,"vwap":290},"2026-05-11",30.61,-0.1,46100,{"date":971,"open":308,"high":972,"low":308,"close":772,"change":741,"percent_change":973,"volume":974,"transactions":9,"vwap":772},"2026-05-08",30.62,1.09,47800,{"date":976,"open":977,"high":977,"low":249,"close":978,"change":366,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-07",30.66,30.25,-0.88,53900,{"date":982,"open":19,"high":772,"low":983,"close":745,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":745},"2026-05-06",30.315,0.6,2.01,50700,{"date":988,"open":209,"high":660,"low":989,"close":660,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":660},"2026-05-05",29.7,0.4,1.36,58800,{"date":994,"open":936,"high":995,"low":996,"close":997,"change":573,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-04",29.765,29.4,29.52,-0.81,54300,{"date":1001,"open":240,"high":1002,"low":1003,"close":1003,"change":632,"percent_change":106,"volume":1004,"transactions":9,"vwap":1003},"2026-05-01",30.059999,29.76,83500,{"date":1006,"open":997,"high":1007,"low":210,"close":929,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":929},"2026-04-30",29.79,0.54,1.85,103200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":979,"volume":1018,"transactions":9,"vwap":1016},"2026-04-29",29.32,29.345,29.1,29.15,-0.26,49800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":366,"percent_change":705,"volume":1025,"transactions":9,"vwap":1024},"2026-04-28",29.44,29.54,29.325,29.41,39900,{"date":1027,"open":1028,"high":318,"low":1029,"close":1030,"change":1031,"percent_change":319,"volume":1032,"transactions":9,"vwap":1030},"2026-04-27",29.67,29.585,29.68,-0.02,45700,{"date":1034,"open":1035,"high":1036,"low":937,"close":989,"change":1037,"percent_change":564,"volume":1038,"transactions":9,"vwap":989},"2026-04-24",29.48,29.72,0.302,54200,{"date":1040,"open":229,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":979,"volume":1045,"transactions":9,"vwap":1043},"2026-04-23",29.655,29.27,29.398,-0.262,21700,{"date":1047,"open":1048,"high":929,"low":1022,"close":1049,"change":284,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-22",29.59,29.66,0.99,32000,{"date":1053,"open":209,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-21",29.81,29.34,29.37,-0.41,-1.38,57200,{"date":1061,"open":1062,"high":1054,"low":220,"close":209,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":209},"2026-04-20",29.77,-0.095,-0.32,62100,{"date":1067,"open":1068,"high":1069,"low":1003,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-17",29.82,30.040001,29.875,0.455,1.55,68900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":652,"percent_change":481,"volume":1079,"transactions":9,"vwap":1076},"2026-04-16",29.42,29.455,29.3,85800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":151,"percent_change":81,"volume":1086,"transactions":9,"vwap":1085},"2026-04-15",29.25,29.43,29.22,29.39,76200,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":990,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-14",29,29.35,1.38,75300,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":80,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-13",28.42,28.96,28.95,1.19,59500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":608,"percent_change":632,"volume":1106,"transactions":9,"vwap":1105},"2026-04-10",28.7,28.77,28.56,28.61,50600,{"date":1108,"open":1109,"high":1103,"low":1109,"close":1110,"change":481,"percent_change":915,"volume":1111,"transactions":9,"vwap":1110},"2026-04-09",28.31,28.59,71400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":22,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-08",28.66,28.69,28.35,28.49,3,255100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-07",27.44,27.66,27.2,0,109200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1123,"change":898,"percent_change":126,"volume":1132,"transactions":9,"vwap":1123},"2026-04-06",27.54,27.7,27.49,412400,{"date":1134,"open":1135,"high":1129,"low":1136,"close":1137,"change":1138,"percent_change":253,"volume":1139,"transactions":9,"vwap":1137},"2026-04-02",27.07,27,27.53,0.045,378100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-01",27.52,27.705,27.45,27.485,0.275,1.01,47700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":87,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-31",26.75,27.32,26.718,27.21,2.8,61500,{"date":1158,"open":1159,"high":1160,"low":25,"close":1161,"change":481,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-30",26.65,26.73,26.47,0.38,73300,{"date":1165,"open":1166,"high":1167,"low":25,"close":1168,"change":473,"percent_change":505,"volume":1169,"transactions":9,"vwap":1168},"2026-03-27",26.59,26.62,26.37,86100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":171,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-26",27.08,27.23,26.66,-2.59,72200,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1162,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-25",27.57,27.352,27.37,1.41,27600,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":573,"percent_change":979,"volume":1189,"transactions":9,"vwap":1188},"2026-03-24",26.85,27.25,26.99,83100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1173,"change":803,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1173},"2026-03-23",27.28,27.614,27.125,2.1,107800,{"date":1198,"open":1181,"high":1181,"low":1159,"close":1199,"change":1200,"percent_change":1201,"volume":1025,"transactions":9,"vwap":1199},"2026-03-20",26.67,-0.84,-3.05,{"date":1203,"open":1204,"high":1205,"low":1187,"close":1206,"change":472,"percent_change":938,"volume":1207,"transactions":9,"vwap":1206},"2026-03-19",27.27,27.63,27.51,167400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":437,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-18",28.01,28.030001,27.6,-2.06,276100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":898,"percent_change":136,"volume":1221,"transactions":9,"vwap":1220},"2026-03-17",28.19,28.3,28.16,28.18,39800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":347,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-16",27.93,28.12,27.851,28.049999,1.81,82900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":242,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-13",27.89,28.02,27.5,27.55,-1.01,70400,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":355,"percent_change":625,"volume":769,"transactions":9,"vwap":1242},"2026-03-12",28.13,27.78,27.83,{"date":1244,"open":1245,"high":1246,"low":1217,"close":1247,"change":263,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-11",28.45,28.47,28.27,-0.53,42600,{"date":1251,"open":1252,"high":1097,"low":1095,"close":1095,"change":327,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1095},"2026-03-10",28.63,-0.7,66600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":790,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-09",27.9,28.64,27.8,28.62,1.49,42000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":761,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-06",28.22,28.5,28.051001,28.2,-1.4,55900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-05",28.74,28.89,28.34,28.6,-0.49,-1.68,50100,{"date":1281,"open":1097,"high":1282,"low":1283,"close":1284,"change":747,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-04",29.13,28.802,29.09,1.08,68000,{"date":1288,"open":1104,"high":1289,"low":1247,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-03",29.01,28.78,-0.62,-2.11,85500,{"date":1295,"open":1296,"high":1297,"low":1082,"close":996,"change":1057,"percent_change":1058,"volume":1298,"transactions":9,"vwap":996},"2026-03-02",29.29,29.58,106000,{"date":1300,"open":929,"high":1054,"low":229,"close":1054,"change":1301,"percent_change":968,"volume":1302,"transactions":9,"vwap":1054},"2026-02-27",-0.03,48600,{"date":1304,"open":1305,"high":1306,"low":856,"close":1305,"change":608,"percent_change":632,"volume":1307,"transactions":9,"vwap":1305},"2026-02-26",29.84,29.868,63000,{"date":1309,"open":211,"high":219,"low":211,"close":1068,"change":21,"percent_change":847,"volume":1310,"transactions":9,"vwap":1068},"2026-02-25",57600,{"date":1312,"open":996,"high":1313,"low":996,"close":856,"change":642,"percent_change":643,"volume":1314,"transactions":9,"vwap":856},"2026-02-24",29.689,38500,{"date":1316,"open":1022,"high":220,"low":1056,"close":1317,"change":263,"percent_change":72,"volume":1318,"transactions":9,"vwap":1317},"2026-02-23",29.46,65100,{"date":1320,"open":1013,"high":624,"low":1013,"close":624,"change":482,"percent_change":973,"volume":1321,"transactions":9,"vwap":624},"2026-02-20",87300,{"date":1323,"open":1084,"high":1324,"low":1084,"close":1296,"change":1031,"percent_change":319,"volume":799,"transactions":9,"vwap":1296},"2026-02-19",29.36,{"date":1326,"open":1055,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":652,"volume":1330,"transactions":9,"vwap":1328},"2026-02-18",29.579,29.31,0.01,58900,{"date":1332,"open":1082,"high":1024,"low":1333,"close":1078,"change":652,"percent_change":481,"volume":1334,"transactions":9,"vwap":1078},"2026-02-17",29.08,61900,{"date":1336,"open":1082,"high":1337,"low":1338,"close":1042,"change":632,"percent_change":106,"volume":1339,"transactions":9,"vwap":1042},"2026-02-13",29.5,29.19,68800,{"date":1341,"open":1342,"high":1342,"low":1016,"close":1343,"change":1344,"percent_change":171,"volume":1345,"transactions":9,"vwap":1343},"2026-02-12",29.644,29.2,-0.21,106500,{"date":1347,"open":623,"high":623,"low":1078,"close":1024,"change":687,"percent_change":473,"volume":1348,"transactions":9,"vwap":1024},"2026-02-11",178800,{"date":1350,"open":856,"high":229,"low":937,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-10",29.495,0.055,0.19,74500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1021,"change":21,"percent_change":956,"volume":1360,"transactions":9,"vwap":1021},"2026-02-09",29.18,29.445,29.11,45000,{"date":1362,"open":1363,"high":1338,"low":1363,"close":1338,"change":496,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1338},"2026-02-06",28.75,2.28,103300,{"date":1367,"open":1368,"high":1102,"low":1246,"close":1369,"change":1370,"percent_change":328,"volume":1371,"transactions":9,"vwap":1369},"2026-02-05",28.67,28.54,-0.19,187900,{"date":1373,"open":1374,"high":1375,"low":1104,"close":1376,"change":327,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-04",28.92,28.98,28.73,-0.69,84800,{"date":1380,"open":1289,"high":1289,"low":1252,"close":1381,"change":652,"percent_change":481,"volume":1382,"transactions":9,"vwap":1381},"2026-02-03",28.93,67600,{"date":1384,"open":1103,"high":1385,"low":1103,"close":1386,"change":1387,"percent_change":802,"volume":1388,"transactions":9,"vwap":1386},"2026-02-02",29.075001,28.9,0.05,148400,{"date":1390,"open":1289,"high":1391,"low":1102,"close":1392,"change":1017,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-30",29.049999,28.85,-0.89,96500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1359,"change":191,"percent_change":874,"volume":1400,"transactions":9,"vwap":1359},"2026-01-29",29.12,29.16,28.737,61300,{"date":1402,"open":1016,"high":1084,"low":1096,"close":1391,"change":968,"percent_change":504,"volume":1403,"transactions":9,"vwap":1391},"2026-01-28",84600,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1016,"change":1408,"percent_change":984,"volume":1409,"transactions":9,"vwap":1016},"2026-01-27",29.02,29.212,0.175,73200,{"date":1411,"open":1392,"high":1412,"low":1392,"close":1413,"change":1414,"percent_change":1050,"volume":1415,"transactions":9,"vwap":1413},"2026-01-26",29.07,28.975,0.285,104600,{"date":1417,"open":1260,"high":1418,"low":1260,"close":1115,"change":191,"percent_change":874,"volume":1419,"transactions":9,"vwap":1115},"2026-01-23",28.8,43100,{"date":1421,"open":1258,"high":1422,"low":1260,"close":1252,"change":1423,"percent_change":905,"volume":1424,"transactions":9,"vwap":1252},"2026-01-22",28.79,0.18,139700,{"date":1426,"open":1427,"high":1258,"low":1428,"close":1245,"change":915,"percent_change":1429,"volume":1086,"transactions":9,"vwap":1245},"2026-01-21",28.25,28.23,1.25,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":809,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-20",28.24,28.48,28.08,28.1,-1.99,197300,{"date":1439,"open":1440,"high":1374,"low":1368,"close":1368,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1368},"2026-01-16",28.91,-0.25,-0.86,86600,{"date":1445,"open":1375,"high":1289,"low":1446,"close":1374,"change":481,"percent_change":915,"volume":1447,"transactions":9,"vwap":1374},"2026-01-15",28.865,92600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":747,"volume":1455,"transactions":9,"vwap":1453},"2026-01-14",28.72,28.87,28.65,28.82,0.09,100400,{"date":1457,"open":1440,"high":1374,"low":1376,"close":1376,"change":1458,"percent_change":1291,"volume":1459,"transactions":9,"vwap":1376},"2026-01-13",-0.18,78800,{"date":1461,"open":1252,"high":1381,"low":1252,"close":1440,"change":892,"percent_change":790,"volume":1462,"transactions":9,"vwap":1440},"2026-01-12",87900,{"date":1464,"open":1102,"high":1465,"low":1466,"close":1422,"change":106,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1422},"2026-01-09",28.84,28.571,0.84,136400,{"date":1470,"open":1471,"high":1105,"low":1246,"close":1472,"change":425,"percent_change":780,"volume":1286,"transactions":9,"vwap":1472},"2026-01-08",28.51,28.55,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1368,"change":481,"percent_change":915,"volume":1478,"transactions":9,"vwap":1368},"2026-01-07",28.715,28.779,28.585,411300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1481,"change":1125,"percent_change":1125,"volume":1484,"transactions":9,"vwap":1481},"2026-01-06",28.57,28.682,28.537,142200,{"date":1486,"open":1095,"high":1276,"low":1487,"close":1481,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1481},"2026-01-05",28.377,0.295,1.04,70300,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":158,"volume":1497,"transactions":9,"vwap":1495},"2026-01-02",28.36,28.09,28.275,0.155,85600,{"date":1499,"open":1500,"high":1246,"low":1434,"close":1225,"change":367,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1225},"2025-12-31",28.43,-3,275500,{"date":1504,"open":1505,"high":1505,"low":1266,"close":1506,"change":473,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-30",29.23,28.99,-0.99,171500,{"date":1510,"open":1511,"high":1090,"low":1512,"close":1513,"change":111,"percent_change":437,"volume":1514,"transactions":9,"vwap":1513},"2025-12-29",28.71,28.665,29.28,111800,{"date":1516,"open":210,"high":1337,"low":1517,"close":937,"change":1329,"percent_change":652,"volume":1518,"transactions":9,"vwap":937},"2025-12-26",29.33,33100,{"date":1520,"open":1078,"high":1337,"low":1078,"close":1021,"change":802,"percent_change":37,"volume":1521,"transactions":9,"vwap":1021},"2025-12-24",30200,{"date":1523,"open":1524,"high":1328,"low":1284,"close":1042,"change":898,"percent_change":58,"volume":1525,"transactions":9,"vwap":1042},"2025-12-23",29.14,46800,{"date":1527,"open":1528,"high":1343,"low":1406,"close":1524,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1524},"2025-12-22",29.030001,0.23,0.8,33300,{"date":1533,"open":1534,"high":1333,"low":1534,"close":1440,"change":253,"percent_change":803,"volume":1535,"transactions":9,"vwap":1440},"2025-12-19",28.81,37000,{"date":1537,"open":1418,"high":1282,"low":1538,"close":1363,"change":747,"percent_change":973,"volume":1539,"transactions":9,"vwap":1363},"2025-12-18",28.745,32100,{"date":1541,"open":1465,"high":1392,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-17",28.44,-0.367,-1.27,34800,{"date":1547,"open":1453,"high":1381,"low":1548,"close":1549,"change":1550,"percent_change":795,"volume":1551,"transactions":9,"vwap":1549},"2025-12-16",28.68,28.807,-0.063,41600,{"date":1553,"open":1528,"high":1296,"low":1453,"close":1451,"change":1125,"percent_change":1125,"volume":1554,"transactions":9,"vwap":1451},"2025-12-15",25100,{"date":1556,"open":1013,"high":1013,"low":1363,"close":1451,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1451},"2025-12-12",-0.36,-1.23,80000,{"date":1561,"open":1015,"high":1562,"low":1375,"close":1505,"change":81,"percent_change":44,"volume":1563,"transactions":9,"vwap":1505},"2025-12-11",29.26,54600,{"date":1565,"open":1511,"high":1082,"low":1511,"close":1284,"change":767,"percent_change":991,"volume":1566,"transactions":9,"vwap":1284},"2025-12-10",230600,{"date":1568,"open":1569,"high":1386,"low":1102,"close":1102,"change":472,"percent_change":962,"volume":1570,"transactions":9,"vwap":1102},"2025-12-09",28.834,35200,{"date":1572,"open":1573,"high":1573,"low":1363,"close":1422,"change":454,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1422},"2025-12-08",28.94,-0.48,68200,{"date":1577,"open":1398,"high":1398,"low":1374,"close":1381,"change":151,"percent_change":81,"volume":1578,"transactions":9,"vwap":1381},"2025-12-05",51400,{"date":1580,"open":1089,"high":1333,"low":1581,"close":1274,"change":1370,"percent_change":754,"volume":1582,"transactions":9,"vwap":1274},"2025-12-04",28.88,78900,{"date":1584,"open":1392,"high":1333,"low":1392,"close":1333,"change":1529,"percent_change":1530,"volume":1585,"transactions":9,"vwap":1333},"2025-12-03",93800,{"date":1587,"open":1392,"high":1386,"low":1588,"close":1392,"change":1387,"percent_change":802,"volume":1535,"transactions":9,"vwap":1392},"2025-12-02",28.728,{"date":1590,"open":1422,"high":1591,"low":1103,"close":1418,"change":1441,"percent_change":1442,"volume":1221,"transactions":9,"vwap":1418},"2025-12-01",28.955,{"date":1593,"open":1375,"high":24,"low":1381,"close":1391,"change":632,"percent_change":106,"volume":1594,"transactions":9,"vwap":1391},"2025-11-28",24800,{"date":1596,"open":1363,"high":1406,"low":1363,"close":1375,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1375},"2025-11-26",0.28,0.98,21400,{"date":1601,"open":1602,"high":1363,"low":1218,"close":1102,"change":284,"percent_change":748,"volume":1603,"transactions":9,"vwap":1102},"2025-11-25",28.545,48800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":915,"percent_change":1429,"volume":1610,"transactions":9,"vwap":1609},"2025-11-24",28.15,28.439,28.132,28.41,32700,{"date":1612,"open":1259,"high":1613,"low":1614,"close":1615,"change":643,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-21",28.156,27.69,28.059999,1.34,45100,{"date":1619,"open":1620,"high":1260,"low":1621,"close":1614,"change":1622,"percent_change":1623,"volume":1106,"transactions":9,"vwap":1614},"2025-11-20",28.46,27.675,-0.3,-1.07,{"date":1625,"open":1233,"high":1626,"low":1627,"close":1628,"change":608,"percent_change":632,"volume":1629,"transactions":9,"vwap":1628},"2025-11-19",28.28,27.95,27.99,66500,{"date":1631,"open":1435,"high":1265,"low":1632,"close":1633,"change":366,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-18",27.91,27.97,-0.96,65200,{"date":1637,"open":1275,"high":1481,"low":1240,"close":1432,"change":1622,"percent_change":1638,"volume":1318,"transactions":9,"vwap":1432},"2025-11-17",-1.05,{"date":1640,"open":1500,"high":1115,"low":1641,"close":1369,"change":425,"percent_change":780,"volume":1642,"transactions":9,"vwap":1369},"2025-11-14",28.276,72900,{"date":1644,"open":1386,"high":1282,"low":1481,"close":1114,"change":504,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1114},"2025-11-13",-1.17,63100,{"date":1648,"open":1391,"high":1338,"low":1649,"close":1089,"change":1301,"percent_change":968,"volume":1650,"transactions":9,"vwap":1089},"2025-11-12",28.981,69900,{"date":1652,"open":1653,"high":1333,"low":1653,"close":1528,"change":532,"percent_change":121,"volume":1654,"transactions":9,"vwap":1528},"2025-11-11",28.86,52000,{"date":1656,"open":1511,"high":1657,"low":1276,"close":1103,"change":915,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1103},"2025-11-10",28.889,1.23,65400,{"date":1661,"open":1116,"high":1662,"low":1663,"close":1095,"change":608,"percent_change":632,"volume":1664,"transactions":9,"vwap":1095},"2025-11-07",28.496,28.184,64900,{"date":1666,"open":1110,"high":1115,"low":1667,"close":1668,"change":425,"percent_change":780,"volume":1669,"transactions":9,"vwap":1668},"2025-11-06",28.38,28.4,111200,{"date":1671,"open":1110,"high":1376,"low":1433,"close":1672,"change":1673,"percent_change":454,"volume":1674,"transactions":9,"vwap":1672},"2025-11-05",28.52,-0.04,51000,{"date":1676,"open":1677,"high":1290,"low":1095,"close":1104,"change":426,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1104},"2025-11-04",28.575,-1.35,78000,{"date":1681,"open":1682,"high":1097,"low":1105,"close":1097,"change":632,"percent_change":106,"volume":1683,"transactions":9,"vwap":1097},"2025-11-03",28.935,272100,{"date":1685,"open":1686,"high":1375,"low":1687,"close":1581,"change":213,"percent_change":1597,"volume":1688,"transactions":9,"vwap":1581},"2025-10-31",28.928,28.714,498100,{"date":1690,"open":1274,"high":1391,"low":1418,"close":1418,"change":761,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1418},"2025-10-30",-1.37,945900,{"date":1694,"open":1013,"high":1085,"low":1375,"close":1343,"change":1344,"percent_change":171,"volume":1695,"transactions":9,"vwap":1343},"2025-10-29",102500,{"date":1697,"open":1698,"high":1024,"low":1698,"close":1024,"change":481,"percent_change":80,"volume":1699,"transactions":9,"vwap":1024},"2025-10-28",29.24,79200,{"date":1701,"open":1505,"high":1328,"low":1397,"close":1328,"change":284,"percent_change":174,"volume":1702,"transactions":9,"vwap":1328},"2025-10-27",69700,{"date":1704,"open":1097,"high":1705,"low":1097,"close":1406,"change":747,"percent_change":1285,"volume":1706,"transactions":9,"vwap":1406},"2025-10-24",29.079,18000,{"date":1708,"open":1452,"high":1581,"low":1452,"close":1511,"change":773,"percent_change":111,"volume":1709,"transactions":9,"vwap":1511},"2025-10-23",26500,{"date":1711,"open":1653,"high":1653,"low":1712,"close":1713,"change":472,"percent_change":962,"volume":1714,"transactions":9,"vwap":1713},"2025-10-22",28.549,28.76,21100,{"date":1716,"open":1422,"high":1717,"low":1103,"close":1392,"change":773,"percent_change":111,"volume":1718,"transactions":9,"vwap":1392},"2025-10-21",28.902,44200,{"date":1720,"open":1114,"high":1440,"low":1114,"close":1386,"change":58,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1386},"2025-10-20",1.58,26000,{"date":1724,"open":1245,"high":1481,"low":1493,"close":1245,"change":263,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1245},"2025-10-17",-0.52,348400,{"date":1728,"open":1258,"high":1511,"low":1095,"close":1276,"change":151,"percent_change":81,"volume":1729,"transactions":9,"vwap":1276},"2025-10-16",22300,{"date":1731,"open":1105,"high":1732,"low":1733,"close":1104,"change":532,"percent_change":463,"volume":1734,"transactions":9,"vwap":1104},"2025-10-15",28.721,28.33,48100,{"date":1736,"open":1737,"high":1246,"low":1738,"close":1218,"change":472,"percent_change":1064,"volume":1739,"transactions":9,"vwap":1218},"2025-10-14",28.11,27.96,46500,{"date":1741,"open":1606,"high":1742,"low":1240,"close":1742,"change":58,"percent_change":312,"volume":1743,"transactions":9,"vwap":1742},"2025-10-13",28.39,31500,{"date":1745,"open":1266,"high":1746,"low":1747,"close":1748,"change":809,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-10",28.592,27.858,27.94,-2,33200,{"date":1752,"open":1105,"high":1105,"low":1095,"close":1471,"change":968,"percent_change":830,"volume":1753,"transactions":9,"vwap":1471},"2025-10-09",36000,{"date":1755,"open":1756,"high":1368,"low":1104,"close":1105,"change":213,"percent_change":1597,"volume":1757,"transactions":9,"vwap":1105},"2025-10-08",28.58,67100,{"date":1759,"open":1760,"high":1760,"low":1500,"close":1761,"change":319,"percent_change":573,"volume":1714,"transactions":9,"vwap":1761},"2025-10-07",28.645,28.53,{"date":1763,"open":1260,"high":1368,"low":1477,"close":1276,"change":652,"percent_change":642,"volume":1764,"transactions":9,"vwap":1276},"2025-10-06",72300,{"date":1766,"open":1260,"high":1767,"low":1369,"close":1481,"change":1768,"percent_change":191,"volume":1610,"transactions":9,"vwap":1481},"2025-10-03",28.718,0.017,{"date":1770,"open":1110,"high":1110,"low":1609,"close":1771,"change":1772,"percent_change":1008,"volume":1773,"transactions":9,"vwap":1771},"2025-10-02",28.553,0.153,25900,{"date":1775,"open":1275,"high":1776,"low":1733,"close":1668,"change":88,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1668},"2025-10-01",28.497,0.78,29300,{"date":1780,"open":1435,"high":1781,"low":1434,"close":1220,"change":1782,"percent_change":213,"volume":1783,"transactions":9,"vwap":1220},"2025-09-30",28.229,0.023,36500,{"date":1785,"open":1240,"high":1265,"low":1233,"close":1786,"change":1787,"percent_change":202,"volume":1788,"transactions":9,"vwap":1786},"2025-09-29",28.157,0.187,56800,{"date":1790,"open":1791,"high":1210,"low":1242,"close":1633,"change":642,"percent_change":767,"volume":1792,"transactions":9,"vwap":1633},"2025-09-26",27.893,68600,{"date":1794,"open":1633,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-09-25",28,27.73,27.86,-0.187,-0.67,85700,{"date":1802,"open":1217,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":272,"volume":1807,"transactions":9,"vwap":1805},"2025-09-24",28.232,28.040001,28.047001,-0.179,23700,{"date":1809,"open":1810,"high":1742,"low":1268,"close":1811,"change":1812,"percent_change":425,"volume":1610,"transactions":9,"vwap":1811},"2025-09-23",28.384,28.226,-0.034,{"date":1814,"open":1815,"high":1493,"low":1815,"close":1816,"change":892,"percent_change":925,"volume":1817,"transactions":9,"vwap":1816},"2025-09-22",28.14,28.26,29500,{"date":1819,"open":1220,"high":1820,"low":1434,"close":1815,"change":1821,"percent_change":1673,"volume":1822,"transactions":9,"vwap":1815},"2025-09-19",28.246,-0.01,35800,{"date":1824,"open":1210,"high":1626,"low":1632,"close":1606,"change":319,"percent_change":1441,"volume":1825,"transactions":9,"vwap":1606},"2025-09-18",53800,{"date":1827,"open":1247,"high":1246,"low":1615,"close":1265,"change":1673,"percent_change":454,"volume":1828,"transactions":9,"vwap":1265},"2025-09-17",48500,{"date":1830,"open":1831,"high":1109,"low":1832,"close":1816,"change":1125,"percent_change":1125,"volume":1833,"transactions":9,"vwap":1816},"2025-09-16",28.29,28.146,34400,{"date":1835,"open":1268,"high":1836,"low":1606,"close":1816,"change":747,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1816},"2025-09-15",28.265,1.11,151000,{"date":1840,"open":1435,"high":1435,"low":1627,"close":1627,"change":454,"percent_change":264,"volume":1841,"transactions":9,"vwap":1627},"2025-09-12",53400,{"date":1843,"open":1240,"high":1844,"low":1227,"close":1494,"change":253,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1494},"2025-09-11",28.228,0.57,98700,{"date":1848,"open":1797,"high":1738,"low":1259,"close":1224,"change":253,"percent_change":37,"volume":1722,"transactions":9,"vwap":1224},"2025-09-10",{"date":1850,"open":1259,"high":1259,"low":1851,"close":1852,"change":1329,"percent_change":151,"volume":1853,"transactions":9,"vwap":1852},"2025-09-09",27.665,27.77,27400,{"date":1855,"open":1856,"high":1857,"low":1123,"close":1858,"change":253,"percent_change":37,"volume":1859,"transactions":9,"vwap":1858},"2025-09-08",27.72,27.776,27.76,30500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1212,"change":106,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1212},"2025-09-05",27.65,27.769,27.46,0.88,146300,{"date":1868,"open":1869,"high":1181,"low":1870,"close":1871,"change":346,"percent_change":158,"volume":1872,"transactions":9,"vwap":1871},"2025-09-04",27.24,27.14,27.36,46300,{"date":1874,"open":1875,"high":1154,"low":1188,"close":1154,"change":80,"percent_change":399,"volume":1841,"transactions":9,"vwap":1154},"2025-09-03",27.052,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":514,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-02",26.82,26.96,26.748,26.87,-1.39,80300,{"date":1885,"open":1187,"high":1886,"low":1887,"close":1187,"change":263,"percent_change":489,"volume":1888,"transactions":9,"vwap":1187},"2025-08-29",27.31,27.12,20400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":346,"percent_change":158,"volume":1539,"transactions":9,"vwap":1894},"2025-08-28",27.29,27.41,27.26,27.4,{"date":1896,"open":1897,"high":1204,"low":1898,"close":1187,"change":892,"percent_change":864,"volume":1899,"transactions":9,"vwap":1187},"2025-08-27",27.13,27.066,44700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1897,"change":1454,"percent_change":741,"volume":1905,"transactions":9,"vwap":1897},"2025-08-26",27.068001,27.22,27.041,101100,{"date":1907,"open":1908,"high":1187,"low":1909,"close":1909,"change":327,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-25",27.17,27.040001,-0.73,17700,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1869,"change":1845,"percent_change":1916,"volume":849,"transactions":9,"vwap":1869},"2025-08-22",26.956,27.38,2.14,{"date":1918,"open":1878,"high":1919,"low":1174,"close":1199,"change":774,"percent_change":1920,"volume":1545,"transactions":9,"vwap":1199},"2025-08-21",26.83,-0.6,{"date":1922,"open":1923,"high":1924,"low":1160,"close":1919,"change":1925,"percent_change":1441,"volume":1750,"transactions":9,"vwap":1919},"2025-08-20",26.89,26.927,-0.066,{"date":1927,"open":1928,"high":1172,"low":1881,"close":1929,"change":1930,"percent_change":426,"volume":1931,"transactions":9,"vwap":1929},"2025-08-19",27.028999,26.896,-0.104,18500,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1136,"change":1387,"percent_change":1353,"volume":1936,"transactions":9,"vwap":1136},"2025-08-18",26.92,27.030001,31700,{"date":1938,"open":1136,"high":1939,"low":1940,"close":1940,"change":773,"percent_change":1370,"volume":1941,"transactions":9,"vwap":1940},"2025-08-15",27.15,26.95,37900,{"date":1943,"open":1897,"high":1897,"low":1944,"close":1136,"change":327,"percent_change":697,"volume":1945,"transactions":9,"vwap":1136},"2025-08-14",26.97,73900,{"date":1947,"open":1897,"high":1948,"low":1897,"close":1124,"change":1949,"percent_change":1950,"volume":1535,"transactions":9,"vwap":1124},"2025-08-13",27.248,0.3,1.12,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1597,"percent_change":1957,"volume":1237,"transactions":9,"vwap":1956},"2025-08-12",26.815,26.999,26.725,26.9,1.05,{"date":1959,"open":1960,"high":1961,"low":1167,"close":1167,"change":968,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1167},"2025-08-11",26.72,26.79,-0.37,23400,{"date":1965,"open":1160,"high":1919,"low":1174,"close":1960,"change":642,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1960},"2025-08-08",0.41,35500,{"date":1969,"open":1160,"high":1944,"low":1970,"close":1971,"change":652,"percent_change":642,"volume":1972,"transactions":9,"vwap":1971},"2025-08-07",26.55,26.61,67500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":346,"percent_change":1845,"volume":1883,"transactions":9,"vwap":1978},"2025-08-06",26.53,26.71,26.5,26.58,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":773,"percent_change":1370,"volume":1984,"transactions":9,"vwap":1983},"2025-08-05",26.51,26.595,26.43,53600,{"date":1986,"open":1987,"high":1978,"low":1987,"close":1988,"change":1949,"percent_change":916,"volume":1989,"transactions":9,"vwap":1988},"2025-08-04",26.34,26.48,64000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1992,"change":151,"percent_change":346,"volume":1995,"transactions":9,"vwap":1992},"2025-08-01",26.18,26.21,26.030001,91200,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":774,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-07-31",26.54,26.14,-0.61,58300,{"date":2003,"open":1977,"high":2004,"low":2005,"close":25,"change":263,"percent_change":809,"volume":2006,"transactions":9,"vwap":25},"2025-07-30",26.561,26.266,37500,{"date":2008,"open":2009,"high":1160,"low":2010,"close":2010,"change":1454,"percent_change":80,"volume":2011,"transactions":9,"vwap":2010},"2025-07-29",26.56,26.45,30900,{"date":2013,"open":1988,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-07-28",26.649,26.36,-0.254,-0.95,34900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":767,"volume":2026,"transactions":9,"vwap":2024},"2025-07-25",26.49,26.64,26.39,26.614,0.104,31100,{"date":2028,"open":1970,"high":1971,"low":2021,"close":1981,"change":1031,"percent_change":2029,"volume":1025,"transactions":9,"vwap":1981},"2025-07-24",-0.08,{"date":2031,"open":2032,"high":1167,"low":2010,"close":1975,"change":1423,"percent_change":875,"volume":1570,"transactions":9,"vwap":1975},"2025-07-23",26.453,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":213,"percent_change":1949,"volume":1984,"transactions":9,"vwap":2037},"2025-07-22",26.24,26.42,26.35,{"date":2039,"open":2035,"high":2040,"low":2041,"close":2042,"change":1353,"percent_change":2043,"volume":1859,"transactions":9,"vwap":2042},"2025-07-21",26.4,26.23,26.27,0.73,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":779,"volume":2051,"transactions":9,"vwap":2049},"2025-07-18",26.2,26.434,25.97,26.08,-0.033,32600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":202,"volume":2059,"transactions":9,"vwap":2057},"2025-07-17",25.95,26.12,25.93,26.113,0.173,30400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":642,"percent_change":925,"volume":2066,"transactions":9,"vwap":2065},"2025-07-16",25.89,25.99,25.765,25.94,75000,{"date":2068,"open":2046,"high":2046,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-07-15",25.75,25.83,-0.209,-0.8,194500,{"date":2075,"open":2054,"high":2076,"low":2054,"close":2077,"change":2078,"percent_change":2029,"volume":2079,"transactions":9,"vwap":2077},"2025-07-14",26.040001,26.039,-0.021,98000,{"date":2081,"open":2049,"high":2082,"low":2063,"close":2083,"change":327,"percent_change":337,"volume":2084,"transactions":9,"vwap":2083},"2025-07-11",26.09,26.059999,27500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1673,"percent_change":263,"volume":2091,"transactions":9,"vwap":2090},"2025-07-10",26.17,26.33,26.137,26.26,28900,{"date":2093,"open":2094,"high":25,"low":2095,"close":25,"change":990,"percent_change":2096,"volume":1807,"transactions":9,"vwap":25},"2025-07-09",26.147,26.042999,1.54,{"date":2098,"open":2065,"high":2099,"low":2100,"close":2100,"change":425,"percent_change":555,"volume":1360,"transactions":9,"vwap":2100},"2025-07-08",26.02,25.9,{"date":2102,"open":1999,"high":2103,"low":2104,"close":2099,"change":366,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2099},"2025-07-07",26.345,25.88,-1.03,21200,{"date":2108,"open":2041,"high":25,"low":1992,"close":2109,"change":2110,"percent_change":482,"volume":2111,"transactions":9,"vwap":2109},"2025-07-03",26.29,0.085,19600,{"date":2113,"open":1994,"high":2114,"low":1994,"close":2114,"change":2115,"percent_change":191,"volume":2116,"transactions":9,"vwap":2114},"2025-07-02",26.205,0.015,55500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":1031,"percent_change":2029,"volume":2122,"transactions":9,"vwap":2120},"2025-07-01",26.049999,26.19,26.01,41200,{"date":2124,"open":2076,"high":1258,"low":2125,"close":1993,"change":802,"percent_change":496,"volume":2126,"transactions":9,"vwap":1993},"2025-06-30",25.98,79000,{"date":2128,"open":2054,"high":2129,"low":2130,"close":2076,"change":346,"percent_change":37,"volume":1038,"transactions":9,"vwap":2076},"2025-06-27",26.13,25.85,{"date":2132,"open":2133,"high":2065,"low":2134,"close":2062,"change":2135,"percent_change":1489,"volume":899,"transactions":9,"vwap":2062},"2025-06-26",25.82,25.764,0.266,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":223,"volume":2142,"transactions":9,"vwap":2140},"2025-06-25",25.68,25.54,25.624,-0.116,131400,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":1008,"percent_change":1916,"volume":2147,"transactions":9,"vwap":2146},"2025-06-24",25.412,25.74,76000,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":679,"percent_change":1285,"volume":2153,"transactions":9,"vwap":2152},"2025-06-23",24.94,25.29,25.2,37600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2029,"percent_change":1064,"volume":2160,"transactions":9,"vwap":2159},"2025-06-20",25,25.37,24.91,24.93,28800,{"date":2162,"open":2163,"high":2164,"low":2156,"close":2165,"change":779,"percent_change":1725,"volume":2166,"transactions":9,"vwap":2165},"2025-06-18",25.115,25.28,25.01,45500,{"date":2168,"open":2169,"high":2169,"low":2156,"close":2170,"change":454,"percent_change":489,"volume":2171,"transactions":9,"vwap":2170},"2025-06-17",25.32,25.14,43400,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2164,"change":1597,"percent_change":1950,"volume":1778,"transactions":9,"vwap":2164},"2025-06-16",25.449,25.11,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2156,"change":780,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2156},"2025-06-13",25.17,25.24,24.984,-1.65,31000,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":253,"percent_change":905,"volume":2188,"transactions":9,"vwap":2187},"2025-06-12",25.31,25.44,25.42,35700,{"date":2190,"open":2151,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":892,"volume":2194,"transactions":9,"vwap":2192},"2025-06-11",25.39,25.26,0.031,24500,{"date":2196,"open":2197,"high":2198,"low":2175,"close":2199,"change":2200,"percent_change":915,"volume":2160,"transactions":9,"vwap":2199},"2025-06-10",25.205,25.23,25.229,0.089,{"date":2202,"open":2150,"high":2203,"low":2150,"close":2170,"change":632,"percent_change":1597,"volume":2204,"transactions":9,"vwap":2170},"2025-06-09",25.19,20700,{"date":2206,"open":2207,"high":2175,"low":2208,"close":2207,"change":652,"percent_change":892,"volume":2209,"transactions":9,"vwap":2207},"2025-06-06",25.07,24.95,20600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":454,"percent_change":378,"volume":2216,"transactions":9,"vwap":2215},"2025-06-05",25.169,25.195,24.96,25.040001,31600,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":532,"percent_change":1489,"volume":2221,"transactions":9,"vwap":2220},"2025-06-04",24.99,25.18,75800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":608,"percent_change":213,"volume":2227,"transactions":9,"vwap":2225},"2025-06-03",24.86,24.92,24.798,23300,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":191,"percent_change":106,"volume":2233,"transactions":9,"vwap":2231},"2025-06-02",24.64,24.9,24.63,21600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":642,"percent_change":864,"volume":980,"transactions":9,"vwap":2237},"2025-05-30",24.73,24.84,24.55,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2236,"change":88,"percent_change":121,"volume":2244,"transactions":9,"vwap":2236},"2025-05-29",24.75,24.773,24.58,19900,{"date":2246,"open":2236,"high":2236,"low":2247,"close":2247,"change":2248,"percent_change":2105,"volume":2249,"transactions":9,"vwap":2247},"2025-05-28",24.51,-0.255,24700,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-05-27",24.57,24.81,24.52,24.765,0.535,2.21,33000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1031,"percent_change":2029,"volume":2265,"transactions":9,"vwap":2264},"2025-05-23",24.21,24.35,24.17,24.23,10500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":191,"percent_change":21,"volume":2051,"transactions":9,"vwap":2271},"2025-05-22",24.24,24.44,24.2,24.25,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":489,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-21",24.535,24.71,24.19,-2.22,39600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":573,"volume":2286,"transactions":9,"vwap":2284},"2025-05-20",24.72,24.78,24.646,24.74,-0.06,55100,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":1387,"percent_change":192,"volume":2291,"transactions":9,"vwap":2290},"2025-05-19",24.45,24.8,43000,{"date":2293,"open":2230,"high":2241,"low":2243,"close":2241,"change":642,"percent_change":58,"volume":2294,"transactions":9,"vwap":2241},"2025-05-16",25600,{"date":2296,"open":2297,"high":2230,"low":2297,"close":2230,"change":1597,"percent_change":916,"volume":2298,"transactions":9,"vwap":2230},"2025-05-15",24.36,16200,{"date":2300,"open":2289,"high":2289,"low":2301,"close":2297,"change":2302,"percent_change":366,"volume":2303,"transactions":9,"vwap":2297},"2025-05-14",24.34,-0.065,23500,{"date":2305,"open":2306,"high":2307,"low":2301,"close":2308,"change":2309,"percent_change":925,"volume":796,"transactions":9,"vwap":2308},"2025-05-13",24.37,24.49,24.425,0.105,{"date":2311,"open":2270,"high":2301,"low":2263,"close":2312,"change":1966,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-12",24.32,1.71,19300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2317,"change":1353,"percent_change":1530,"volume":2320,"transactions":9,"vwap":2317},"2025-05-09",23.91,24.0030003,23.825,12000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":1370,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-08",23.915,24.047001,23.72,-0.79,22800,{"date":2329,"open":2330,"high":2317,"low":2331,"close":2317,"change":81,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2317},"2025-05-07",23.87,23.75,0.59,15700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":263,"percent_change":272,"volume":2340,"transactions":9,"vwap":2339},"2025-05-06",23.67,23.84,23.65,23.77,53200,{"date":2342,"open":2330,"high":2343,"low":2331,"close":2344,"change":2285,"percent_change":1441,"volume":1899,"transactions":9,"vwap":2344},"2025-05-05",24.041,23.92,{"date":2346,"open":2317,"high":2347,"low":2348,"close":2349,"change":1162,"percent_change":312,"volume":2350,"transactions":9,"vwap":2349},"2025-05-02",24.01,23.88,23.98,31900,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2354,"change":1821,"percent_change":1673,"volume":952,"transactions":9,"vwap":2354},"2025-05-01",23.909,23.6,{"date":2356,"open":2357,"high":2331,"low":2357,"close":2358,"change":1821,"percent_change":1673,"volume":2359,"transactions":9,"vwap":2358},"2025-04-30",23.35,23.61,57000,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":1353,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-04-29",23.5,23.74,23.62,0.81,44500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1329,"percent_change":151,"volume":2373,"transactions":9,"vwap":2372},"2025-04-28",23.4,23.52,23.3,23.43,22500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":1423,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-04-25",23.235,23.42,23.14,0.77,24000,{"date":181,"open":177,"high":2382,"low":177,"close":2383,"change":2384,"percent_change":2385,"volume":1025,"transactions":9,"vwap":2383},23.25,23.24,0.382,1.67]