[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSST":3,"homepage-market-summary":29,"stock-historical-RSST":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSST","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 U.S. Stocks & Managed Futures ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8764,0.318226,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.31,36.09,36.33,36.0701,36.11,0.2,0.55,197749.54305,25.86,94544.99459407172,99.8,774,{"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,[154,158,162,166],{"ticker":155,"name":156,"price":157,"change":23,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":159,"name":160,"price":161,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"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":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.039,82397,30074893.643112,77.21,"2025-04-24",[182,185,193,202,213,224,235,242,252,262,271,280,289,298,309,318,327,337,346,355,366,376,386,396,405,414,424,432,442,451,462,471,479,490,499,508,514,525,532,541,550,558,567,576,584,594,604,615,624,634,645,656,665,675,684,692,701,709,719,727,737,746,752,757,762,766,774,783,787,795,804,812,821,830,835,840,847,854,863,869,876,885,894,901,908,913,920,927,933,940,948,955,961,966,970,976,983,990,994,1000,1007,1013,1019,1026,1034,1039,1046,1051,1057,1062,1068,1074,1080,1087,1093,1100,1108,1114,1120,1125,1133,1141,1147,1155,1163,1172,1179,1185,1191,1196,1203,1212,1217,1224,1233,1240,1247,1254,1263,1270,1277,1284,1291,1298,1304,1311,1317,1324,1331,1338,1344,1352,1358,1364,1370,1375,1380,1388,1395,1399,1403,1409,1415,1421,1429,1434,1441,1447,1456,1463,1468,1475,1482,1488,1494,1500,1505,1511,1517,1525,1532,1537,1544,1547,1551,1557,1565,1571,1576,1581,1586,1591,1597,1604,1613,1617,1621,1628,1634,1641,1647,1653,1659,1665,1673,1679,1685,1691,1699,1704,1710,1717,1722,1728,1735,1741,1749,1758,1767,1775,1781,1789,1797,1803,1810,1814,1820,1826,1832,1841,1847,1853,1859,1862,1868,1873,1880,1884,1889,1895,1900,1906,1913,1919,1924,1931,1938,1946,1951,1958,1966,1973,1976,1982,1988,1994,2001,2007,2014,2021,2027,2035,2041,2048,2055,2060,2068,2075,2082,2089,2096,2103,2110,2118,2125,2131,2140,2148,2155,2160,2166,2174,2181,2190,2197,2204,2207,2213,2218,2223,2229,2235,2241,2248,2255,2261,2267,2273,2279,2287,2293,2300,2308,2313,2319,2324,2331,2336,2343,2348,2353,2361,2368,2373,2380,2384,2389,2394,2401,2404,2409,2414,2420,2426,2431,2439,2446,2452,2458,2466,2473,2481,2487,2492,2496,2500,2507,2512,2518,2523,2530,2536,2542,2547,2554,2561,2567,2570,2577,2580,2583,2589,2592,2599,2605,2612,2619,2625,2631,2637,2642,2648,2656,2661,2668],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1194,36.1894,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":131,"volume":190,"transactions":191,"vwap":192},"2026-10-05",35.81,36.27,0.31,148405.122381,1118,36.0946,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":116,"volume":199,"transactions":200,"vwap":201},"2026-10-02",35.29,35.8,35.27,0.425,132143.662552,937,35.5853,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",35.7,35.72,35.07,35.375,-0.075,-0.21,254034.332341,1094,35.3601,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",35.54,35.9,35.33,35.45,-0.03,-0.08,100393.174017,906,35.7326,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",35.64,35.6599,35.42,35.48,-0.22,-0.62,116546.690207,954,35.5429,{"date":236,"open":237,"high":237,"low":238,"close":204,"change":220,"percent_change":230,"volume":239,"transactions":240,"vwap":241},"2026-09-28",36.02,35.65,186867.209848,1409,35.7732,{"date":243,"open":187,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",35.97,35.71,35.78,-0.3,-0.83,114800.150694,1139,35.8544,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",35.5,36.08,35.4501,0.29,0.81,217563.087841,1403,35.7273,{"date":263,"open":264,"high":196,"low":265,"close":266,"change":136,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",35.47,35.409,35.79,1.3,120851.959562,886,35.6764,{"date":272,"open":273,"high":254,"low":274,"close":217,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",35.32,35.22,-0.045,-0.13,203381.913182,1472,35.3956,{"date":281,"open":282,"high":283,"low":282,"close":207,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",34.89,35.46,0.515,1.48,106186.860038,846,35.1811,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":291},"2026-09-18",34.75,34.86,34.58,0.195,0.56,84169.996892,596,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",34.56,34.79,34.465,34.665,0.065,0.19,132082.488148,1006,34.6556,{"date":310,"open":291,"high":291,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",34.225,34.6,-0.07,-0.2,105378.763962,811,34.5346,{"date":319,"open":300,"high":320,"low":321,"close":322,"change":323,"percent_change":22,"volume":324,"transactions":325,"vwap":326},"2026-09-15",34.7097,34.5,34.67,0.07,129226.147025,938,34.6261,{"date":328,"open":329,"high":330,"low":331,"close":312,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",34.63,34.785,34.47,-0.16,-0.46,209335.690388,1264,34.5936,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":189,"percent_change":121,"volume":343,"transactions":344,"vwap":345},"2026-09-11",34.65,34.85,34.57,34.76,147538.915337,1280,34.7309,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":80,"percent_change":173,"volume":352,"transactions":353,"vwap":354},"2026-09-10",34.09,34.46,34.06,34.45,128231.603998,1063,34.2997,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",34.04,34.18,33.97,34.11,-0.02,-0.06,131222.475785,1330,34.088,{"date":367,"open":368,"high":369,"low":348,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",34.25,34.27,34.13,-0.12,-0.35,255874.065723,1402,34.189,{"date":377,"open":378,"high":379,"low":380,"close":368,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",34.26,34.28,34.155,-0.15,-0.44,105480.820109,955,34.2253,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",33.91,34.4,33.88,0.385,1.13,197334.632523,1773,34.1981,{"date":397,"open":398,"high":370,"low":399,"close":400,"change":401,"percent_change":80,"volume":402,"transactions":403,"vwap":404},"2026-09-02",33.89,33.84,34.015,0.115,226530.463038,1011,34.0154,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":371,"volume":411,"transactions":412,"vwap":413},"2026-09-01",33.73,33.95,33.9,-0.04,95589.177303,772,33.8476,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":219,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",34,34.2,33.81,33.94,-0.09,141413.60987,1008,33.9015,{"date":425,"open":350,"high":426,"low":388,"close":359,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",34.29,0.095,0.28,165659.369158,702,34.0602,{"date":433,"open":434,"high":409,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",33.55,33.54,33.875,0.445,1.33,98205.672811,572,33.7445,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":95,"volume":448,"transactions":449,"vwap":450},"2026-08-26",33.28,33.555,33.43,0.168,92639.084501,656,33.4668,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",33.32,33.4031,33.24,33.262,-0.128,-0.38,165905.353177,1022,33.3434,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":247,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",33.59,33.37,33.39,-0.89,186162.734645,852,33.4305,{"date":472,"open":434,"high":418,"low":473,"close":474,"change":475,"percent_change":116,"volume":476,"transactions":477,"vwap":478},"2026-08-21",33.5201,33.69,0.4,250468.141912,727,33.7091,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",33.49,33.565,33.26,33.29,-0.19,-0.57,98679.036434,796,33.4192,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":361,"percent_change":362,"volume":496,"transactions":497,"vwap":498},"2026-08-19",33.63,33.739,33.445,33.48,79852.378519,665,33.6104,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":382,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",33.79,33.799,33.5,-1.3,85034.555735,705,33.6177,{"date":509,"open":398,"high":510,"low":398,"close":419,"change":313,"percent_change":209,"volume":511,"transactions":512,"vwap":513},"2026-08-17",34.055,115228.306615,897,33.9931,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",33.8711,34.02,33.865,34.01,0.06,0.18,57710.744712,689,33.9487,{"date":526,"open":407,"high":527,"low":407,"close":408,"change":323,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",34.085,0.21,56567.899932,494,33.9192,{"date":533,"open":407,"high":534,"low":535,"close":390,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",33.905,33.7,0.17,0.5,57080.391066,563,33.7691,{"date":542,"open":390,"high":390,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",33.5901,33.71,-0.18,-0.53,135219.560744,887,33.7343,{"date":551,"open":552,"high":398,"low":553,"close":398,"change":257,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",33.74,33.6,0.86,131661.148795,844,33.8047,{"date":559,"open":560,"high":561,"low":562,"close":553,"change":305,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",33.355,33.61,33.3425,0.57,103613.148802,652,33.494,{"date":568,"open":569,"high":503,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",33.41,33.34,0.1,0.3,79118.519575,581,33.4043,{"date":577,"open":578,"high":474,"low":455,"close":579,"change":420,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",33.64,33.31,-0.27,118859.453492,692,33.3995,{"date":585,"open":586,"high":446,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",32.78,32.74,33.4,0.695,2.13,81999.311046,691,33.1781,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":401,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",32.23,32.748,32.12,32.705,0.35,136520.157645,860,32.5446,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",32.49,32.65,32.1801,32.59,0.4061,1.26,70328.642922,507,32.4446,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":323,"volume":621,"transactions":622,"vwap":623},"2026-07-30",32.32,31.855,32.1839,0.0239,54783.559574,559,32.062,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",32.89,32.112778,32.16,-0.66,-2.01,97513.224315,641,32.6506,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",32.68,32.86,32.56,32.82,0.03,0.09,89177.84015,603,32.7219,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",33.09,33.225,32.67,32.79,-0.29,-0.88,61347.474058,535,32.8886,{"date":657,"open":658,"high":455,"low":659,"close":660,"change":661,"percent_change":381,"volume":662,"transactions":663,"vwap":664},"2026-07-24",32.97,32.9221,33.08,-0.05,45225.570018,463,33.0841,{"date":666,"open":455,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",33.33,32.985,33.13,-0.32,-0.96,49814.756883,441,33.1521,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":151,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",33.385,33.57,33.45,0.12,122480.12184,434,33.4834,{"date":685,"open":686,"high":569,"low":686,"close":569,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",33,0.69,2.11,132488.082817,829,33.252,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":151,"percent_change":680,"volume":698,"transactions":699,"vwap":700},"2026-07-20",32.85,33.001,32.661,32.72,94741.718921,683,32.8335,{"date":702,"open":606,"high":703,"low":704,"close":636,"change":580,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",32.848,32.37,-0.82,47639.094237,504,32.6274,{"date":710,"open":711,"high":455,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",33.11,32.8285,32.95,-0.23,-0.69,100163.449331,653,33.0896,{"date":720,"open":570,"high":570,"low":721,"close":722,"change":723,"percent_change":520,"volume":724,"transactions":725,"vwap":726},"2026-07-15",32.925,33.18,0.02,85465.033019,728,33.1026,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":106,"volume":734,"transactions":735,"vwap":736},"2026-07-14",33.03,33.22,32.93,33.16,0.08,81573.093072,675,33.1214,{"date":738,"open":739,"high":740,"low":739,"close":660,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",32.94,33.1644,-0.035,-0.11,191634.456825,685,33.0886,{"date":747,"open":748,"high":749,"low":599,"close":749,"change":750,"percent_change":258,"volume":751,"transactions":9,"vwap":749},"2026-07-10",32.81,33.115,0.265,76300,{"date":753,"open":649,"high":694,"low":754,"close":694,"change":88,"percent_change":755,"volume":756,"transactions":9,"vwap":694},"2026-07-09",32.57,0.67,224500,{"date":758,"open":759,"high":760,"low":617,"close":760,"change":361,"percent_change":362,"volume":761,"transactions":9,"vwap":760},"2026-07-08",32.48,32.63,351000,{"date":763,"open":650,"high":650,"low":764,"close":607,"change":381,"percent_change":333,"volume":765,"transactions":9,"vwap":607},"2026-07-07",32.391,152500,{"date":767,"open":586,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",32.919,32.641,32.8,0.575,1.78,109200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",32.24,32.525,31.85,32.225,-0.405,-1.24,129600,{"date":784,"open":636,"high":650,"low":785,"close":760,"change":362,"percent_change":545,"volume":786,"transactions":9,"vwap":760},"2026-07-01",32.42,74000,{"date":788,"open":789,"high":650,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",32.4,32.3,32.69,0.65,2.03,67700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",31.83,32.088001,31.515,32.040001,0.427,1.35,350200,{"date":805,"open":806,"high":778,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",31.27,31.22,31.613,-0.327,-1.02,58100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",32.15,32.186,31.59,31.94,0.204,0.64,104100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",31.9,32.175,31.58,31.736,-0.384,-1.2,68600,{"date":831,"open":823,"high":704,"low":832,"close":598,"change":248,"percent_change":833,"volume":834,"transactions":9,"vwap":598},"2026-06-23",31.88,-2.52,41100,{"date":836,"open":837,"high":838,"low":650,"close":713,"change":741,"percent_change":742,"volume":839,"transactions":9,"vwap":713},"2026-06-22",33.12,33.23,149000,{"date":841,"open":842,"high":843,"low":754,"close":668,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":668},"2026-06-18",32.92,33.02,0.595,1.84,95200,{"date":848,"open":649,"high":637,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",32.33,32.39,-0.36,-1.1,72700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",33.060001,33.099998,32.695,32.75,-0.47,-1.41,83200,{"date":864,"open":865,"high":455,"low":865,"close":730,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":730},"2026-06-15",32.71,0.75,2.31,110800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":80,"percent_change":141,"volume":875,"transactions":9,"vwap":874},"2026-06-12",32.44,32.54,32.099998,32.47,79000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",31.76,32.25,31.47,32.13,0.71,2.26,63400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",31.84,32.244,31.4,31.42,-0.746,-2.32,76400,{"date":895,"open":626,"high":857,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",31.1,32.166,-0.464,-1.42,77300,{"date":902,"open":903,"high":455,"low":904,"close":760,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":760},"2026-06-08",32.83,32.583,0.38,1.18,132700,{"date":909,"open":408,"high":408,"low":873,"close":879,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":879},"2026-06-05",-2.265,-6.56,188000,{"date":914,"open":915,"high":293,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-04",33.92,34.515,0.085,0.25,113000,{"date":921,"open":301,"high":301,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",34.42,34.43,-0.33,-0.95,202100,{"date":928,"open":378,"high":929,"low":378,"close":342,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":342},"2026-06-02",34.78,0.383,1.11,122600,{"date":934,"open":935,"high":293,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",33.98,34.377,0.482,1.42,105200,{"date":941,"open":942,"high":943,"low":552,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",33.835,34.049999,33.895,0.088,0.26,64800,{"date":949,"open":950,"high":436,"low":951,"close":952,"change":953,"percent_change":554,"volume":954,"transactions":9,"vwap":952},"2026-05-28",33.44,33.35,33.807,0.287,73100,{"date":956,"open":553,"high":553,"low":570,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-27",33.52,-0.31,-0.92,376600,{"date":962,"open":390,"high":517,"low":963,"close":964,"change":521,"percent_change":101,"volume":965,"transactions":9,"vwap":964},"2026-05-26",33.692,33.83,99600,{"date":967,"open":561,"high":409,"low":553,"close":968,"change":536,"percent_change":95,"volume":969,"transactions":9,"vwap":968},"2026-05-22",33.65,41300,{"date":971,"open":972,"high":973,"low":974,"close":495,"change":571,"percent_change":572,"volume":975,"transactions":9,"vwap":495},"2026-05-21",33.295,33.53,33.265,65500,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":687,"volume":982,"transactions":9,"vwap":979},"2026-05-20",33.19,33.38,33.047001,0.23,148400,{"date":984,"open":985,"high":588,"low":986,"close":987,"change":924,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-19",33.2,32.9,33.15,-0.99,60400,{"date":991,"open":465,"high":992,"low":711,"close":495,"change":733,"percent_change":106,"volume":993,"transactions":9,"vwap":495},"2026-05-18",33.528,86700,{"date":995,"open":973,"high":535,"low":996,"close":588,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":588},"2026-05-15",33.205,-0.63,-1.85,71600,{"date":1001,"open":544,"high":1002,"low":1003,"close":1004,"change":528,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",34.060001,33.682,34.029999,0.62,87400,{"date":1008,"open":578,"high":1009,"low":1010,"close":1011,"change":106,"percent_change":882,"volume":1012,"transactions":9,"vwap":1011},"2026-05-13",33.885,33.359,33.82,56300,{"date":1014,"open":484,"high":561,"low":1015,"close":1016,"change":521,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-12",33.0099983,33.58,0.54,103700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":588,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":588},"2026-05-11",33.040001,33.46,0.361,1.09,89900,{"date":1027,"open":697,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-08",33.049999,32.7,33.039001,0.529,1.63,59100,{"date":1035,"open":609,"high":607,"low":785,"close":1036,"change":276,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",32.51,-0.4,211300,{"date":1040,"open":704,"high":1041,"low":1042,"close":1043,"change":44,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-06",32.689,32.35,32.64,1.49,531700,{"date":1047,"open":1048,"high":790,"low":1049,"close":628,"change":88,"percent_change":687,"volume":1050,"transactions":9,"vwap":628},"2026-05-05",32.11,32.029999,55800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":817,"change":640,"percent_change":641,"volume":1056,"transactions":9,"vwap":817},"2026-05-04",31.96,32.060001,31.77,61100,{"date":1058,"open":832,"high":1059,"low":832,"close":1060,"change":520,"percent_change":305,"volume":1061,"transactions":9,"vwap":1060},"2026-05-01",32.125,31.91,56800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":778,"change":536,"percent_change":1017,"volume":1067,"transactions":9,"vwap":778},"2026-04-30",31.57,31.918,31.35,57600,{"date":1069,"open":1070,"high":1071,"low":890,"close":1071,"change":1072,"percent_change":600,"volume":1073,"transactions":9,"vwap":1071},"2026-04-29",31.565,31.68,0.11,37400,{"date":1075,"open":1076,"high":816,"low":1077,"close":1064,"change":1078,"percent_change":382,"volume":1079,"transactions":9,"vwap":1064},"2026-04-28",31.54,31.33,-0.14,74200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":733,"percent_change":918,"volume":1086,"transactions":9,"vwap":1085},"2026-04-27",31.63,31.74,31.51,31.71,78500,{"date":1088,"open":1089,"high":1082,"low":1090,"close":1082,"change":918,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1082},"2026-04-24",31.48,31.312,0.8,57900,{"date":1094,"open":889,"high":1095,"low":1096,"close":1097,"change":381,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-23",31.55,31.09,31.38,-0.48,69300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":537,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-22",31.32,31.56,31.25,31.53,1.61,58900,{"date":1109,"open":1102,"high":1097,"low":1110,"close":1111,"change":714,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-21",30.91,31.030001,-0.74,62500,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":219,"volume":1119,"transactions":9,"vwap":1117},"2026-04-20",31.07,31.26,-0.01,55900,{"date":1121,"open":1122,"high":1102,"low":1123,"close":806,"change":918,"percent_change":258,"volume":1124,"transactions":9,"vwap":806},"2026-04-17",31.049999,30.972,57300,{"date":1126,"open":1127,"high":1116,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-16",31.01,30.84,31.02,0.16,0.52,116200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":572,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-15",30.64,30.865,30.574,30.86,0.98,52400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":80,"percent_change":392,"volume":1146,"transactions":9,"vwap":1144},"2026-04-14",30.31,30.56,30.265,107400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":475,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-13",29.77,30.229,29.75,30.22,1.34,29300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":545,"volume":1162,"transactions":9,"vwap":1160},"2026-04-10",29.95,29.97,29.73,29.82,-0.055,33300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-09",29.65,29.91,29.56,29.875,0.375,1.27,38200,{"date":1173,"open":1167,"high":1174,"low":1175,"close":1176,"change":23,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-08",29.6,29.32,29.5,1.9,140300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":410,"percent_change":1078,"volume":1184,"transactions":9,"vwap":1182},"2026-04-07",28.8,28.95,28.64,43000,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":305,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-06",28.755,28.99,0.66,201200,{"date":1192,"open":1193,"high":1181,"low":1193,"close":1181,"change":88,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1181},"2026-04-02",28.25,0.77,55600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":572,"percent_change":141,"volume":1202,"transactions":9,"vwap":1201},"2026-04-01",28.52,28.73,28.425,28.58,141800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-31",27.76,28.34,27.75,28.28,0.83,3.02,113700,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":714,"percent_change":248,"volume":1113,"transactions":9,"vwap":1216},"2026-03-30",27.89,27.375,27.45,{"date":1218,"open":1214,"high":1219,"low":1220,"close":1221,"change":458,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-27",27.98,27.6,27.68,-1.35,74500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-26",28.26,28.48,28.01,28.059999,-0.42,-1.47,266400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1227,"change":1238,"percent_change":101,"volume":1239,"transactions":9,"vwap":1227},"2026-03-25",28.55,28.634,28.38,0.15,48500,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":521,"volume":1246,"transactions":9,"vwap":1244},"2026-03-24",28.09,28.47,28.33,0.05,50200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1208,"change":1252,"percent_change":23,"volume":1253,"transactions":9,"vwap":1208},"2026-03-23",28.37,28.7,28.244,0.155,86100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-20",28.59,28.66,27.99,28.125,-0.515,-1.8,46000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1183,"change":958,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1183},"2026-03-19",28.53,28.81,28.35,-1.07,88400,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1182,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1182},"2026-03-18",29.63,28.94,-0.52,-1.76,92800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":22,"percent_change":1283,"volume":751,"transactions":9,"vwap":1282},"2026-03-17",29.59,29.69,29.45,29.47,0.68,{"date":1285,"open":1286,"high":1281,"low":1287,"close":1288,"change":44,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-16",29.29,29.23,29.27,1.67,66800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":382,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-13",29.34,29.46,28.79,-1.51,57200,{"date":1299,"open":1300,"high":1167,"low":1287,"close":1287,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1287},"2026-03-12",29.49,-0.58,-1.95,51600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1245,"percent_change":536,"volume":1310,"transactions":9,"vwap":1309},"2026-03-11",29.78,29.85,29.575,29.81,86000,{"date":1312,"open":1159,"high":1313,"low":1174,"close":1314,"change":1072,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-10",30.049999,29.76,0.37,40400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1165,"change":946,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1165},"2026-03-09",29,29.67,28.82,0.88,63600,{"date":1325,"open":1167,"high":1279,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-06",29.01,29.39,-0.34,-1.14,53000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1159,"change":1274,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1159},"2026-03-05",29.94,30.0090008,29.35,-1.72,53800,{"date":1339,"open":1307,"high":1340,"low":1151,"close":1341,"change":687,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-04",30.3,30.25,2.33,38000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1167,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1167},"2026-03-03",29.2,29.779,28.75,-1.04,-3.4,105300,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":924,"volume":1246,"transactions":9,"vwap":1356},"2026-03-02",30,30.7,30.6,-0.1,{"date":1359,"open":1360,"high":1355,"low":1361,"close":1355,"change":151,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1355},"2026-02-27",30.53,30.425,0.13,77600,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":230,"percent_change":170,"volume":1369,"transactions":9,"vwap":1368},"2026-02-26",30.88,30.091999,30.66,54000,{"date":1371,"open":1372,"high":1103,"low":1372,"close":1366,"change":23,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1366},"2026-02-25",30.52,1.81,34800,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":572,"percent_change":173,"volume":834,"transactions":9,"vwap":1379},"2026-02-24",29.99,30.39,30.33,{"date":1381,"open":1382,"high":1383,"low":1309,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-23",30.38,30.533,30.030001,-0.37,-1.22,62300,{"date":1389,"open":1333,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1390},"2026-02-20",30.4,29.84,0.43,1.43,68300,{"date":1396,"open":1397,"high":1398,"low":1280,"close":1158,"change":640,"percent_change":571,"volume":1253,"transactions":9,"vwap":1158},"2026-02-19",29.89,30.185,{"date":1400,"open":1397,"high":806,"low":1401,"close":1333,"change":88,"percent_change":87,"volume":1402,"transactions":9,"vwap":1333},"2026-02-18",29.815,341900,{"date":1404,"open":1300,"high":1405,"low":1406,"close":1407,"change":1245,"percent_change":536,"volume":1408,"transactions":9,"vwap":1407},"2026-02-17",29.841,29.13,29.72,73000,{"date":1410,"open":1411,"high":1157,"low":1412,"close":1320,"change":1362,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1320},"2026-02-13",29.51,29.38,0.44,93100,{"date":1416,"open":1417,"high":1417,"low":1294,"close":1418,"change":705,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-12",30.58,29.54,-2.7,81000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1072,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-11",30.49,30.648,30.16,30.36,0.36,105000,{"date":1430,"open":1431,"high":1372,"low":1341,"close":1341,"change":1432,"percent_change":705,"volume":1433,"transactions":9,"vwap":1341},"2026-02-10",30.47,-0.25,89300,{"date":1435,"open":1436,"high":1417,"low":1437,"close":1438,"change":101,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-09",30.040001,29.9,30.5,1.77,57100,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1158,"change":116,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1158},"2026-02-06",29.12,30.099001,4.17,56500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-05",29.08,29.305,28.673,28.77,-0.94,-3.16,91600,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":545,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-04",30.28,29.41,29.71,-0.6,107500,{"date":1464,"open":1465,"high":647,"low":1466,"close":1397,"change":640,"percent_change":571,"volume":1467,"transactions":9,"vwap":1397},"2026-02-03",30.08,29.43,55000,{"date":1469,"open":1470,"high":1471,"low":1282,"close":1472,"change":918,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-02",29.55,29.983,29.86,0.84,116800,{"date":1476,"open":1390,"high":1477,"low":1319,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-30",30.51,29.61,-1.48,-4.76,121700,{"date":1483,"open":1105,"high":1484,"low":1485,"close":1096,"change":1486,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1096},"2026-01-29",31.69,29.62,0,109000,{"date":1489,"open":1490,"high":1096,"low":1491,"close":1096,"change":572,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1096},"2026-01-28",30.9,30.71,0.97,69700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":58,"percent_change":285,"volume":1499,"transactions":9,"vwap":1497},"2026-01-27",30.48,30.79,30.412,72400,{"date":1501,"open":1425,"high":1144,"low":1425,"close":1502,"change":981,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-26",30.34,0.76,179400,{"date":1506,"open":1354,"high":1507,"low":1166,"close":1508,"change":733,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-23",30.23,30.11,0.27,81200,{"date":1512,"open":1513,"high":1514,"low":1460,"close":1384,"change":58,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1384},"2026-01-22",29.74,30.14,1.52,33200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":882,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-21",29.049999,30.225,28.951,29.58,2.46,91500,{"date":1526,"open":1470,"high":1470,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-20",28.76,28.87,-1.05,-3.51,212800,{"date":1533,"open":1534,"high":1534,"low":1174,"close":1535,"change":420,"percent_change":247,"volume":1536,"transactions":9,"vwap":1535},"2026-01-16",30.07,29.92,39400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":313,"percent_change":714,"volume":1543,"transactions":9,"vwap":1542},"2026-01-15",30.09,30.32,29.945,30.01,70800,{"date":1545,"open":1384,"high":1465,"low":1174,"close":1465,"change":1486,"percent_change":1486,"volume":1546,"transactions":9,"vwap":1465},"2026-01-14",100400,{"date":1548,"open":1458,"high":1458,"low":1549,"close":1465,"change":410,"percent_change":276,"volume":1550,"transactions":9,"vwap":1465},"2026-01-13",29.895,98300,{"date":1552,"open":1314,"high":1553,"low":1314,"close":1554,"change":1555,"percent_change":931,"volume":1556,"transactions":9,"vwap":1554},"2026-01-12",30.17,30.12,0.33,93500,{"date":1558,"open":1300,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-09",29.855,29.3,29.79,0.59,2.02,125200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1346,"change":362,"percent_change":209,"volume":1570,"transactions":9,"vwap":1346},"2026-01-08",29.02,29.22,28.9,153500,{"date":1572,"open":1272,"high":1272,"low":1573,"close":1574,"change":1385,"percent_change":1575,"volume":1414,"transactions":9,"vwap":1574},"2026-01-07",29.18,29.26,-1.25,{"date":1577,"open":1287,"high":1165,"low":1287,"close":1272,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1272},"2026-01-06",0.41,1.4,149500,{"date":1582,"open":1295,"high":1583,"low":1295,"close":1568,"change":792,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1568},"2026-01-05",29.28,2.28,84500,{"date":1587,"open":1201,"high":1295,"low":1588,"close":1589,"change":88,"percent_change":1590,"volume":853,"transactions":9,"vwap":1589},"2026-01-02",28.2,28.57,0.78,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1267,"change":546,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1267},"2025-12-31",28.71,28.3,-1.84,72000,{"date":1598,"open":1321,"high":1599,"low":1600,"close":1601,"change":528,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-30",29.030001,28.805,28.88,0.73,50900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-29",29.11,29.16,28.475,28.67,-0.98,-3.31,45800,{"date":1614,"open":1294,"high":1165,"low":1459,"close":1165,"change":600,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1165},"2025-12-26",1.19,41800,{"date":1618,"open":1346,"high":1293,"low":1619,"close":1560,"change":1245,"percent_change":536,"volume":1620,"transactions":9,"vwap":1560},"2025-12-24",29.125,29700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":931,"volume":1627,"transactions":9,"vwap":1624},"2025-12-23",28.89,29.25,28.83,0.32,60100,{"date":1629,"open":1630,"high":1182,"low":1631,"close":1632,"change":905,"percent_change":438,"volume":1633,"transactions":9,"vwap":1632},"2025-12-22",28.84,28.63,28.93,83400,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1235,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1235},"2025-12-19",28.07,28.621,0.61,2.18,27100,{"date":1642,"open":1643,"high":1208,"low":1644,"close":1645,"change":600,"percent_change":1170,"volume":1646,"transactions":9,"vwap":1645},"2025-12-18",27.97,27.74,27.94,125500,{"date":1648,"open":1219,"high":1649,"low":1650,"close":1651,"change":714,"percent_change":248,"volume":1652,"transactions":9,"vwap":1651},"2025-12-17",28.103,27.54,27.59,24200,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":580,"percent_change":671,"volume":1658,"transactions":9,"vwap":1657},"2025-12-16",28.040001,27.53,27.82,45400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1242,"change":536,"percent_change":1638,"volume":1664,"transactions":9,"vwap":1242},"2025-12-15",28.27,28.271,27.95,33400,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-12",28.69,27.762,27.92,-0.78,-2.72,33800,{"date":1674,"open":1675,"high":1250,"low":1676,"close":1250,"change":1578,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1250},"2025-12-11",28.32,28.109,1.45,38900,{"date":1680,"open":1669,"high":1681,"low":1682,"close":1683,"change":22,"percent_change":882,"volume":1684,"transactions":9,"vwap":1683},"2025-12-10",28.5,27.917,28.29,57000,{"date":1686,"open":1229,"high":1687,"low":1688,"close":1242,"change":88,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1242},"2025-12-09",28.22,27.975,0.79,19800,{"date":1692,"open":1636,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-08",28.141,27.781,27.87,-0.39,-1.38,27400,{"date":1700,"open":1701,"high":1702,"low":1229,"close":1226,"change":1362,"percent_change":136,"volume":1703,"transactions":9,"vwap":1226},"2025-12-05",28.24,28.399,38800,{"date":1705,"open":1228,"high":1706,"low":1707,"close":1708,"change":640,"percent_change":1072,"volume":1709,"transactions":9,"vwap":1708},"2025-12-04",28.17,27.891,28.13,69000,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":428,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-03",27.8,28.15,28.1,1.01,56200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1657,"change":571,"percent_change":1427,"volume":1073,"transactions":9,"vwap":1657},"2025-12-02",27.81,28.02,27.752,{"date":1723,"open":1724,"high":1588,"low":1725,"close":1726,"change":714,"percent_change":705,"volume":1727,"transactions":9,"vwap":1726},"2025-12-01",27.84,27.69,27.72,22600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1663,"change":1733,"percent_change":600,"volume":1734,"transactions":9,"vwap":1663},"2025-11-28",27.896,29.014999,27.625,0.097,21800,{"date":1736,"open":1725,"high":1645,"low":1737,"close":1738,"change":1739,"percent_change":1393,"volume":1740,"transactions":9,"vwap":1738},"2025-11-26",27.55,27.853,0.393,24900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":938,"volume":1748,"transactions":9,"vwap":1746},"2025-11-25",26.92,27.49,26.76,27.46,0.384,46800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-24",26.7,27.09,26.59,27.076,0.656,2.48,59900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-21",26.07,26.8,25.99,26.42,0.42,1.62,30500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-20",27.38,27.52,26,-0.7,-2.62,24400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1751,"change":361,"percent_change":313,"volume":1780,"transactions":9,"vwap":1751},"2025-11-19",26.57,27.069,25.88,29000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":714,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-18",26.655,26.9,26.23,26.72,-0.85,84100,{"date":1790,"open":1791,"high":1770,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-17",27.34,26.61,26.95,-0.5,-1.82,66900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1216,"change":219,"percent_change":742,"volume":1802,"transactions":9,"vwap":1216},"2025-11-14",26.975,27.7,26.83,49000,{"date":1804,"open":1683,"high":1683,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-13",27.463,27.48,-1.06,-3.71,51400,{"date":1811,"open":1681,"high":1589,"low":1267,"close":1812,"change":323,"percent_change":918,"volume":1813,"transactions":9,"vwap":1812},"2025-11-12",28.54,39200,{"date":1815,"open":1229,"high":1816,"low":1817,"close":1243,"change":1555,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1243},"2025-11-11",28.68,28,1.17,40700,{"date":1821,"open":1822,"high":1823,"low":1221,"close":1824,"change":554,"percent_change":1825,"volume":989,"transactions":9,"vwap":1824},"2025-11-10",27.78,28.21,28.14,3.15,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":723,"percent_change":323,"volume":1596,"transactions":9,"vwap":1831},"2025-11-07",27,27.36,26.6,27.28,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-06",27.61,27.71,27.11,27.26,-0.485,-1.75,84900,{"date":1842,"open":1651,"high":1843,"low":1770,"close":1844,"change":1845,"percent_change":755,"volume":1846,"transactions":9,"vwap":1844},"2025-11-05",28.316,27.745,0.185,68700,{"date":1848,"open":1822,"high":1657,"low":1829,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-04",27.56,-0.59,-2.1,71900,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1713,"change":981,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1713},"2025-11-03",28.319,27.861,0.82,191900,{"date":1860,"open":1229,"high":1226,"low":1861,"close":1669,"change":381,"percent_change":546,"volume":1408,"transactions":9,"vwap":1669},"2025-10-31",27.85,{"date":1863,"open":1864,"high":1675,"low":1865,"close":1636,"change":670,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1636},"2025-10-30",28.19,28.0060005,-1.13,61800,{"date":1869,"open":1870,"high":1816,"low":1708,"close":1871,"change":640,"percent_change":1072,"volume":1872,"transactions":9,"vwap":1871},"2025-10-29",28.46,28.39,107300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":151,"percent_change":81,"volume":1879,"transactions":9,"vwap":1878},"2025-10-28",28.43,28.509,28.252,28.36,80300,{"date":1881,"open":1219,"high":1237,"low":1219,"close":1675,"change":1882,"percent_change":1579,"volume":1883,"transactions":9,"vwap":1675},"2025-10-27",0.39,86500,{"date":1885,"open":1219,"high":1720,"low":1657,"close":1886,"change":80,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-24",27.93,1.23,24000,{"date":1890,"open":1891,"high":1835,"low":1892,"close":1651,"change":1764,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1651},"2025-10-23",27.425,27.41,1.55,36900,{"date":1896,"open":1897,"high":1892,"low":1898,"close":1899,"change":1078,"percent_change":72,"volume":1652,"transactions":9,"vwap":1899},"2025-10-22",27.32,26.877,27.17,{"date":1901,"open":1220,"high":1220,"low":1902,"close":1903,"change":1274,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-21",27.27,27.31,-1.87,73600,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1503,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-20",27.51,27.897,27.83,2.81,26900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1915,"change":410,"percent_change":381,"volume":1918,"transactions":9,"vwap":1915},"2025-10-17",27.07,27.175,26.78,170500,{"date":1920,"open":1791,"high":1921,"low":1922,"close":1836,"change":332,"percent_change":1850,"volume":1923,"transactions":9,"vwap":1836},"2025-10-16",27.66,26.89,92100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1902,"change":536,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1902},"2025-10-15",27.39,27.62,26.84,0.63,30200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1362,"percent_change":44,"volume":1937,"transactions":9,"vwap":1936},"2025-10-14",26.48,27.235,26.35,27.1,32100,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-13",26.41,27.14,26.97,1.1,4.25,30900,{"date":1947,"open":1831,"high":1769,"low":25,"close":1948,"change":861,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-10",25.87,-5.17,21200,{"date":1952,"open":1644,"high":1953,"low":1954,"close":1831,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1831},"2025-10-09",27.88,27.08,-0.399,-1.44,36400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1195,"transactions":9,"vwap":1963},"2025-10-08",27.44,27.729,27.371,27.679,0.539,1.99,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1941,"change":670,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1941},"2025-10-07",27.415,27.434,26.99,-1.17,37900,{"date":1974,"open":1926,"high":1746,"low":1899,"close":1746,"change":1413,"percent_change":1032,"volume":1975,"transactions":9,"vwap":1746},"2025-10-06",34300,{"date":1977,"open":1978,"high":1902,"low":1978,"close":1979,"change":1555,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-03",26.85,27.02,1.24,27500,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":381,"percent_change":1987,"volume":1516,"transactions":9,"vwap":1986},"2025-10-02",27.01,26.362,26.69,-0.56,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1928,"change":905,"percent_change":1993,"volume":1734,"transactions":9,"vwap":1928},"2025-10-01",26.55,26.96,26.37,1.44,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":323,"percent_change":1509,"volume":2000,"transactions":9,"vwap":1999},"2025-09-30",26.12,26.559,26.11,26.46,61600,{"date":2002,"open":2003,"high":1792,"low":2004,"close":2005,"change":81,"percent_change":101,"volume":2006,"transactions":9,"vwap":2005},"2025-09-29",26.425,26.26,26.39,18500,{"date":2008,"open":25,"high":2009,"low":25,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-26",26.29,26.25,0.451,1.75,24700,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":372,"volume":2020,"transactions":9,"vwap":2018},"2025-09-25",25.411,25.85,25.799,-0.091,22700,{"date":2022,"open":2023,"high":1785,"low":25,"close":2024,"change":485,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-24",26.13,25.89,-0.73,25700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":209,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-23",26.43,26.525,26.059999,26.08,-0.8,79600,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2009,"change":1427,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2009},"2025-09-22",25.866,26.368,1.39,15900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":88,"percent_change":554,"volume":2047,"transactions":9,"vwap":2046},"2025-09-19",25.75,25.98,25.56,25.93,29900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1509,"percent_change":141,"volume":2054,"transactions":9,"vwap":2053},"2025-09-18",25.595,26.506,25.59,25.71,22800,{"date":2056,"open":2052,"high":2057,"low":2058,"close":2059,"change":247,"percent_change":1971,"volume":834,"transactions":9,"vwap":2059},"2025-09-17",25.79,25.018,25.44,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":680,"volume":2067,"transactions":9,"vwap":2065},"2025-09-16",25.8,25.91,25.571,25.74,0.032,31700,{"date":2069,"open":2070,"high":2071,"low":2059,"close":2072,"change":2073,"percent_change":1024,"volume":2074,"transactions":9,"vwap":2072},"2025-09-15",25.62,25.748,25.708,0.278,37100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":427,"percent_change":1315,"volume":2081,"transactions":9,"vwap":2080},"2025-09-12",25.41,25.45,25.315,25.43,67800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1289,"volume":1809,"transactions":9,"vwap":2087},"2025-09-11",25.11,25.444,25.084999,25.335,0.415,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":571,"percent_change":475,"volume":2095,"transactions":9,"vwap":2094},"2025-09-10",25,25.15,24.83,24.92,54700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":323,"percent_change":428,"volume":2102,"transactions":9,"vwap":2101},"2025-09-09",24.815,24.97,24.698,24.82,33600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":106,"percent_change":1139,"volume":2109,"transactions":9,"vwap":2108},"2025-09-08",24.67,24.93,24.6,24.75,27200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1098,"volume":2117,"transactions":9,"vwap":2115},"2025-09-05",24.94,24.95,24.35,24.51,-0.118,35300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":906,"volume":2124,"transactions":9,"vwap":2121},"2025-09-04",24.42,24.628,24.34,0.288,27700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2122,"change":305,"percent_change":1689,"volume":2130,"transactions":9,"vwap":2122},"2025-09-03",24.265,24.41,24.09,54800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-02",24.049999,24.245,23.713,24.15,-0.099,-0.41,41900,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-08-29",24.45,24.18,24.249,-0.271,-1.11,28900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":81,"percent_change":563,"volume":2154,"transactions":9,"vwap":2153},"2025-08-28",24.44,24.551,24.261,24.52,23900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":1362,"percent_change":1017,"volume":1690,"transactions":9,"vwap":2158},"2025-08-27",24.24,24.38,24.08,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":361,"percent_change":220,"volume":1957,"transactions":9,"vwap":2165},"2025-08-26",24.12,24.26,24.079,24.25,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":371,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-25",24.301,24.449,24.175,24.27,-0.49,27900,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":2180,"volume":2006,"transactions":9,"vwap":2178},"2025-08-22",24.094999,24.54,24.39,0.72,3.04,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-21",23.72,23.9,23.61,23.67,-0.26,-1.09,35200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1118,"percent_change":410,"volume":2196,"transactions":9,"vwap":2195},"2025-08-20",23.85,23.955,23.598,23.93,13700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":371,"percent_change":1794,"volume":2203,"transactions":9,"vwap":2202},"2025-08-19",24.115,24.215,23.755,23.94,22900,{"date":2205,"open":2129,"high":2157,"low":2133,"close":2206,"change":485,"percent_change":1670,"volume":1652,"transactions":9,"vwap":2206},"2025-08-18",24.059999,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2165,"change":520,"percent_change":918,"volume":2212,"transactions":9,"vwap":2165},"2025-08-15",24.255,24.28,24.11,18300,{"date":2214,"open":2211,"high":2215,"low":2211,"close":2216,"change":2217,"percent_change":151,"volume":2067,"transactions":9,"vwap":2216},"2025-08-14",24.31,24.19,0.01,{"date":2219,"open":2171,"high":2220,"low":2221,"close":2143,"change":1238,"percent_change":1005,"volume":2222,"transactions":9,"vwap":2143},"2025-08-13",24.32,24.091,29500,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":537,"percent_change":2228,"volume":2117,"transactions":9,"vwap":2227},"2025-08-12",23.65,24.14,24.030001,2.12,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":580,"percent_change":1866,"volume":2234,"transactions":9,"vwap":2233},"2025-08-11",23.66,23.719,23.53,17000,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":58,"percent_change":2240,"volume":2109,"transactions":9,"vwap":2239},"2025-08-08",23.5,23.87,23.8,1.93,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":640,"percent_change":1362,"volume":2247,"transactions":9,"vwap":2246},"2025-08-07",23.59,23.75,23.2,23.35,35500,{"date":2249,"open":2245,"high":2250,"low":2251,"close":2252,"change":918,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-06",23.45,23.12,23.32,1.08,32200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":151,"percent_change":536,"volume":2102,"transactions":9,"vwap":2260},"2025-08-05",23.17,23.37,22.94,23.07,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":819,"percent_change":2266,"volume":1620,"transactions":9,"vwap":2265},"2025-08-04",22.96,23.13,23.030001,2.86,{"date":2268,"open":2260,"high":2237,"low":2269,"close":2270,"change":925,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-01",22.31,22.39,-4.07,183000,{"date":2274,"open":2275,"high":2186,"low":2276,"close":2277,"change":410,"percent_change":111,"volume":2278,"transactions":9,"vwap":2277},"2025-07-31",23.3,23.1,23.34,22500,{"date":2280,"open":2281,"high":2136,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-30",24,23.24,23.38,-0.86,-3.55,66200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2157,"change":323,"percent_change":257,"volume":2292,"transactions":9,"vwap":2157},"2025-07-29",24.3,24.332,24.040001,39500,{"date":2294,"open":2122,"high":2295,"low":2129,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-28",24.379,24.17,-0.473,-1.92,19300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1362,"volume":2307,"transactions":9,"vwap":2305},"2025-07-25",24.56,24.699,24.47,24.643,0.033,18400,{"date":2309,"open":2310,"high":2093,"low":2311,"close":2311,"change":410,"percent_change":332,"volume":2312,"transactions":9,"vwap":2311},"2025-07-24",24.62,24.61,54600,{"date":2314,"open":2302,"high":2315,"low":2163,"close":2316,"change":2317,"percent_change":938,"volume":2318,"transactions":9,"vwap":2316},"2025-07-23",24.76,24.65,0.344,37600,{"date":2320,"open":2211,"high":2220,"low":2321,"close":2322,"change":2323,"percent_change":866,"volume":1664,"transactions":9,"vwap":2322},"2025-07-22",23.92,24.306,0.181,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":554,"volume":1981,"transactions":9,"vwap":2329},"2025-07-21",24.13,24.36,24.07,24.125,0.205,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2321,"change":362,"percent_change":1432,"volume":1766,"transactions":9,"vwap":2321},"2025-07-18",24.1,24.156,23.83,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":189,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-17",23.6,24.038,23.98,1.31,57800,{"date":2344,"open":2345,"high":2346,"low":2275,"close":2186,"change":946,"percent_change":931,"volume":2347,"transactions":9,"vwap":2186},"2025-07-16",23.43,23.737,64100,{"date":2349,"open":2321,"high":2321,"low":2350,"close":2350,"change":2351,"percent_change":1595,"volume":2352,"transactions":9,"vwap":2350},"2025-07-15",23.41,-0.438,190700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2187,"volume":2360,"transactions":9,"vwap":2358},"2025-07-14",23.76,23.99,23.73,23.848,-0.062,106400,{"date":2362,"open":2363,"high":2328,"low":2364,"close":2365,"change":545,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-11",23.865,23.79,23.91,-0.75,25400,{"date":2369,"open":2370,"high":2143,"low":2371,"close":2129,"change":1362,"percent_change":1017,"volume":2372,"transactions":9,"vwap":2129},"2025-07-10",23.95,23.81,61000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":600,"percent_change":285,"volume":2379,"transactions":9,"vwap":2378},"2025-07-09",23.905,23.97,23.673,23.96,19700,{"date":2381,"open":2275,"high":2382,"low":2383,"close":2185,"change":189,"percent_change":438,"volume":2247,"transactions":9,"vwap":2185},"2025-07-08",23.729,23.231,{"date":2385,"open":2386,"high":2387,"low":2276,"close":2275,"change":382,"percent_change":998,"volume":2388,"transactions":9,"vwap":2275},"2025-07-07",23.49,23.565,41600,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":536,"percent_change":2179,"volume":1888,"transactions":9,"vwap":2393},"2025-07-03",23.57,23.84,23.74,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2391,"change":918,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2391},"2025-07-02",23.31,23.703,23.302,1.07,24800,{"date":2402,"open":2246,"high":2237,"low":2396,"close":2252,"change":1486,"percent_change":1486,"volume":2403,"transactions":9,"vwap":2252},"2025-07-01",34000,{"date":2405,"open":2406,"high":2407,"low":2245,"close":2252,"change":305,"percent_change":1857,"volume":2408,"transactions":9,"vwap":2252},"2025-06-30",23.21,23.491,75000,{"date":2410,"open":2411,"high":2277,"low":2412,"close":2264,"change":571,"percent_change":1392,"volume":2413,"transactions":9,"vwap":2264},"2025-06-27",23.139,22.97,46300,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2265,"change":126,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2265},"2025-06-26",22.8,23.15,2.08,59500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1245,"percent_change":88,"volume":2312,"transactions":9,"vwap":2425},"2025-06-25",22.51,22.73,22.44,22.56,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2422,"change":1427,"percent_change":1032,"volume":2430,"transactions":9,"vwap":2422},"2025-06-24",22.28,22.645,31000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":981,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-23",21.94,22.35,21.84,22.15,1.05,34400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2443,"change":2444,"percent_change":959,"volume":2445,"transactions":9,"vwap":2443},"2025-06-20",22.19,22.27,21.92,-0.203,56700,{"date":2447,"open":2448,"high":2270,"low":2449,"close":2450,"change":2451,"percent_change":305,"volume":1658,"transactions":9,"vwap":2450},"2025-06-18",22.283,22.08,22.123,0.043,{"date":2453,"open":2454,"high":2455,"low":2449,"close":2449,"change":2456,"percent_change":2457,"volume":1766,"transactions":9,"vwap":2449},"2025-06-17",22.34,22.49,-0.372,-1.66,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-16",22.4,22.667,22.452,0.292,1.32,114300,{"date":2467,"open":2468,"high":2455,"low":2469,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-13",22.21,22.16,-0.43,-1.9,53700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":528,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-12",22.5,22.66,22.48,22.59,0.94,1014600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":362,"percent_change":580,"volume":1703,"transactions":9,"vwap":2486},"2025-06-11",22.47,22.65,22.36,22.38,{"date":2488,"open":2460,"high":2489,"low":2490,"close":2424,"change":520,"percent_change":1509,"volume":2491,"transactions":9,"vwap":2424},"2025-06-10",22.504,22.327,187000,{"date":2493,"open":2269,"high":2494,"low":2269,"close":2486,"change":323,"percent_change":189,"volume":2495,"transactions":9,"vwap":2486},"2025-06-09",22.52,21700,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2269,"change":536,"percent_change":1194,"volume":1930,"transactions":9,"vwap":2269},"2025-06-06",22.2,22.54,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":111,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-05",22.57,22.12,22.14,-0.76,61200,{"date":2508,"open":2509,"high":2477,"low":2510,"close":2269,"change":571,"percent_change":58,"volume":2511,"transactions":9,"vwap":2269},"2025-06-04",22.419,22.303,33700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2468,"change":723,"percent_change":641,"volume":2517,"transactions":9,"vwap":2468},"2025-06-03",22.17,22.335,22.13,40000,{"date":2519,"open":2520,"high":2441,"low":2521,"close":2441,"change":1315,"percent_change":2522,"volume":1531,"transactions":9,"vwap":2441},"2025-06-02",21.96,21.95,1.7,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":220,"percent_change":1385,"volume":2529,"transactions":9,"vwap":2528},"2025-05-30",21.99,22,21.693,21.82,58600,{"date":2531,"open":2532,"high":2449,"low":2533,"close":2534,"change":536,"percent_change":1590,"volume":2535,"transactions":9,"vwap":2534},"2025-05-29",22.030001,21.85,21.9,20200,{"date":2537,"open":2520,"high":2538,"low":2539,"close":2539,"change":247,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-05-28",22.0020008,21.73,-1.36,41400,{"date":2543,"open":2544,"high":2532,"low":2435,"close":2532,"change":475,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2532},"2025-05-27",21.93,1.85,37000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":220,"percent_change":1385,"volume":2553,"transactions":9,"vwap":2552},"2025-05-23",21.495,21.69,21.34,21.63,69800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":151,"percent_change":521,"volume":2560,"transactions":9,"vwap":2559},"2025-05-22",21.67,21.8,21.58,21.71,34200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2556,"change":1696,"percent_change":2566,"volume":1536,"transactions":9,"vwap":2556},"2025-05-21",22.059999,22.079,21.597,-1.77,{"date":2568,"open":2449,"high":2449,"low":2569,"close":2563,"change":733,"percent_change":1427,"volume":2203,"transactions":9,"vwap":2563},"2025-05-20",21.934,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":520,"percent_change":1509,"volume":2576,"transactions":9,"vwap":2575},"2025-05-19",21.822,22.049999,21.74,21.98,28400,{"date":2578,"open":2579,"high":2443,"low":2550,"close":2443,"change":305,"percent_change":131,"volume":1640,"transactions":9,"vwap":2443},"2025-05-16",21.799,{"date":2581,"open":2582,"high":2435,"low":2582,"close":2539,"change":641,"percent_change":1764,"volume":1813,"transactions":9,"vwap":2539},"2025-05-15",21.54,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":1357,"percent_change":333,"volume":2588,"transactions":9,"vwap":2587},"2025-05-14",21.72,21.48,21.64,234400,{"date":2590,"open":2591,"high":2574,"low":2591,"close":2574,"change":189,"percent_change":1677,"volume":2130,"transactions":9,"vwap":2574},"2025-05-13",21.46,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":95,"percent_change":2598,"volume":1652,"transactions":9,"vwap":2597},"2025-05-12",21.337,21.435,21.27,21.43,2.44,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2603,"change":640,"percent_change":81,"volume":2604,"transactions":9,"vwap":2603},"2025-05-09",20.99,21.14,20.92,27300,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":410,"percent_change":485,"volume":2611,"transactions":9,"vwap":2610},"2025-05-08",20.95,21.22,20.87,20.89,47600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":313,"percent_change":924,"volume":2618,"transactions":9,"vwap":2617},"2025-05-07",21.0060005,21.028999,20.8,20.93,21000,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":313,"percent_change":924,"volume":2624,"transactions":9,"vwap":2623},"2025-05-06",20.84,21.059999,21,38500,{"date":2626,"open":2627,"high":2608,"low":2628,"close":2629,"change":1118,"percent_change":661,"volume":2630,"transactions":9,"vwap":2629},"2025-05-05",20.97,20.94,21.07,95300,{"date":2632,"open":2633,"high":2633,"low":2627,"close":2634,"change":1882,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-05-02",21.1,21.08,1.88,63000,{"date":2638,"open":2639,"high":2601,"low":2640,"close":2641,"change":219,"percent_change":1078,"volume":1006,"transactions":9,"vwap":2641},"2025-05-01",20.72,20.68,20.69,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2639,"change":723,"percent_change":571,"volume":2647,"transactions":9,"vwap":2639},"2025-04-30",20.5,20.831,20.305,48400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":661,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-04-29",20.59,20.85,20.55,20.7,-0.24,76100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2659,"change":257,"percent_change":938,"volume":1290,"transactions":9,"vwap":2659},"2025-04-28",20.64,20.75,20.406,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":219,"percent_change":381,"volume":2667,"transactions":9,"vwap":2666},"2025-04-25",20.33,20.6,20.29,20.46,76200,{"date":180,"open":176,"high":2669,"low":176,"close":2669,"change":2011,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},20.49,2.25,42100]