[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUSC":3,"stock-historical-RUSC":29,"homepage-market-summary":2502},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RUSC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Russell Investments Exchange Traded Funds Russell Investments U.S. Small Cap Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3241,0.119134,"Annual",{"close":17,"open":18,"high":18,"low":19,"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},36.76,37.081,36.72,36.9529,-0.1929,-0.52,7589.054281,39.3006,28.87,7821.912137996016,75.6,351,{"ticker":4,"total_count":28,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},1,1000,{"period_high":24,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},25.88,10237,3593287.946637,38.26,"2025-05-14",[39,42,52,62,73,84,95,105,115,125,134,144,154,164,174,183,192,201,211,222,232,242,250,259,269,279,289,299,310,320,330,339,349,359,368,376,387,397,407,418,427,436,447,456,464,473,482,491,501,511,518,527,537,546,555,564,573,583,593,604,613,622,630,638,647,655,663,670,676,684,690,698,707,715,722,731,738,746,753,760,767,776,782,790,797,805,812,819,826,832,838,845,854,861,870,878,886,895,902,911,916,923,930,938,945,952,959,966,973,981,988,997,1005,1011,1016,1022,1029,1036,1041,1050,1057,1065,1073,1080,1086,1093,1100,1107,1114,1122,1129,1136,1144,1151,1157,1163,1171,1179,1185,1192,1199,1205,1211,1218,1227,1234,1241,1248,1257,1266,1272,1280,1287,1294,1300,1306,1313,1322,1329,1336,1343,1351,1357,1364,1371,1377,1384,1390,1398,1405,1411,1416,1423,1431,1436,1443,1448,1453,1459,1465,1473,1481,1487,1494,1501,1509,1515,1522,1530,1537,1545,1552,1557,1561,1568,1573,1579,1586,1592,1600,1605,1612,1619,1625,1632,1640,1647,1654,1662,1669,1675,1681,1687,1695,1701,1705,1711,1718,1725,1730,1737,1744,1750,1757,1764,1771,1778,1787,1793,1799,1806,1813,1818,1824,1829,1835,1841,1846,1854,1863,1869,1874,1882,1888,1894,1900,1908,1915,1922,1928,1934,1940,1945,1949,1954,1961,1965,1970,1977,1981,1986,1990,1996,2003,2010,2014,2021,2026,2032,2039,2046,2050,2057,2062,2068,2075,2081,2087,2092,2097,2104,2109,2115,2122,2128,2134,2139,2144,2152,2158,2164,2170,2175,2181,2188,2194,2201,2208,2214,2220,2226,2231,2236,2240,2246,2254,2259,2265,2270,2278,2285,2289,2294,2300,2304,2309,2317,2325,2330,2335,2340,2344,2349,2355,2360,2365,2371,2376,2383,2390,2395,2401,2407,2414,2421,2427,2431,2435,2440,2444,2451,2455,2462,2466,2469,2473,2478,2483,2487,2495,2500],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},74,36.827,{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",36.78,37.1,36.735,0.2224,0.61,5829.1975,89,36.947,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",36.85,36.73,36.7305,0.3559,0.98,11025.7655,93,36.761,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",36.08,36.49,35.985,36.3746,0.1426,0.39,7686.3385,113,36.2001,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",36.25,36.34,36.23,36.232,-0.0292,-0.08,21784.3885,114,36.2866,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-29",36.35,36.36,36.09,36.2612,-0.1395,-0.38,12495.4475,120,36.1708,{"date":96,"open":97,"high":98,"low":97,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",36.33,36.51,36.4007,-0.2225,-0.61,2666.519484,78,36.4276,{"date":106,"open":107,"high":108,"low":65,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-25",36.585,36.86,36.6232,0.1082,0.3,12756.3385,133,36.6537,{"date":116,"open":117,"high":118,"low":77,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-24",36.43,36.58,36.515,-0.0376,-0.1,4930.3385,90,36.4573,{"date":126,"open":127,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":60,"vwap":133},"2026-09-23",36.97,36.5471,36.5526,-0.5224,-1.41,4858.4785,36.6463,{"date":135,"open":136,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",37.23,36.93,37.075,0.1598,0.43,14862.3925,110,37.1075,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":111,"volume":151,"transactions":152,"vwap":153},"2026-09-21",36.8999,37.03,36.87,36.9152,0.1093,5193.2847,83,36.9411,{"date":155,"open":156,"high":108,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-18",36.745,36.685,36.8059,-0.2884,-0.78,9033.4516,104,36.7674,{"date":165,"open":166,"high":167,"low":168,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",37.265,37.2896,37.0943,0.1892,0.51,7820.3116,79,37.1818,{"date":175,"open":176,"high":177,"low":55,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":162,"vwap":182},"2026-09-16",37.1899,37.26,36.9051,-0.0952,-0.26,9918.1906,37.0766,{"date":184,"open":185,"high":45,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":103,"vwap":191},"2026-09-15",37.06,37,37.0003,-0.3147,-0.84,6962.3116,37.0544,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":91,"volume":198,"transactions":199,"vwap":200},"2026-09-14",37.37,37.4999,37.315,-0.1416,4044.258167,58,37.3741,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":82,"vwap":210},"2026-09-11",37.4835,37.56,37.4301,37.4566,0.2304,0.62,10322.875002,37.4794,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-10",37.305,37.475,37.1801,37.2262,-0.2997,-0.8,3365.340768,72,37.2902,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-09",37.82,37.51,37.5259,-0.408,-1.08,4599.813715,85,37.6148,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-08",37.9437,38.05,37.9339,-0.195,-0.51,6275.2321,68,38.0276,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":170,"volume":247,"transactions":248,"vwap":249},"2026-09-04",37.94,38.1289,0.1936,3991.2321,77,38.0565,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":142,"vwap":258},"2026-09-03",37.78,37.99,37.9353,0.1292,0.34,11119.479278,37.9183,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-02",37.6699,37.85,37.8061,0.433,1.16,8491.400698,97,37.7512,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":248,"vwap":278},"2026-09-01",37.6042,37.6099,37.3585,37.3731,-0.4581,-1.21,4352.3651,37.4833,{"date":280,"open":252,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-31",37.84,37.7,37.8312,-0.2136,-0.56,2526.262858,73,37.7666,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",38.365,38.4,38.0448,-0.4552,-1.18,5091.2058,75,38.1743,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",38.45,38.91,38.2801,38.5,0.1185,0.31,3975.2058,88,38.4763,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":82,"vwap":319},"2026-08-26",38.37,38.46,38.31,38.3815,0.0174,0.05,5868.2058,38.4038,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-25",38.58,38.27,38.3641,0.0935,0.24,6130.2058,87,38.3235,{"date":331,"open":301,"high":301,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-24",38.235,38.2706,-0.2588,-0.67,7740.9558,98,38.3166,{"date":340,"open":341,"high":342,"low":314,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-21",38.4496,38.559,38.5294,0.3126,0.82,10097.489342,142,38.4639,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-20",38.48,38.2,38.2168,-0.489,-1.26,7782.2058,103,38.2625,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":337,"vwap":367},"2026-08-19",38.87,38.885,38.7058,0.0086,0.02,6692.256635,38.8235,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":267,"vwap":375},"2026-08-18",38.9913,38.6972,-0.5009,-1.28,7777.2058,38.7769,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-17",39.21,39.23,39.111,39.1981,-0.0913,-0.23,14477.409425,159,39.1762,{"date":388,"open":389,"high":24,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-14",39.2,39.1993,39.2894,0.1625,0.42,8675.2208,95,39.2402,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":267,"vwap":406},"2026-08-13",39.11,39.24,39.0401,39.1269,0.1589,0.41,7061.2058,39.1218,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-12",39.02,39.04,38.84,38.968,0.2791,0.72,7762.2058,119,38.9517,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-11",38.92,38.6889,0.0376,0.1,3666.2058,84,38.7778,{"date":428,"open":302,"high":302,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-10",38.61,38.6513,-0.2681,-0.69,7886.175404,140,38.6915,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-07",38.8106,39.03,38.78,38.9194,0.3616,0.94,6245.973566,92,38.9293,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":248,"vwap":455},"2026-08-06",38.7,38.8794,38.5578,-0.1921,-0.5,5609.2058,38.7604,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":285,"volume":461,"transactions":462,"vwap":463},"2026-08-05",39.105,38.7499,-0.2171,3790.2058,69,38.9146,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":287,"vwap":472},"2026-08-04",38.77,39.005,38.967,0.7265,1.9,11029.770732,38.9567,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":152,"vwap":481},"2026-08-03",37.9,38.25,38.2405,0.6567,1.75,3970.480336,38.1434,{"date":483,"open":484,"high":224,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":337,"vwap":490},"2026-07-31",37.575,37.235,37.5838,-0.0779,-0.21,6624.2058,37.5802,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-30",37.35,37.6617,37.2905,0.4284,1.15,12768.311388,81,37.4618,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-29",37.76,37.21,37.2333,-0.6617,-1.75,3020.2058,66,37.4374,{"date":512,"open":513,"high":514,"low":224,"close":514,"change":515,"percent_change":80,"volume":516,"transactions":240,"vwap":517},"2026-07-28",37.885,37.895,-0.0311,2810.934069,37.8356,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":499,"vwap":526},"2026-07-27",38.11,37.68,37.9261,0.1763,0.47,6706.3934,37.8355,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-24",38.12,37.515,37.7498,-0.1307,-0.35,5106.3994,94,37.8565,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":425,"vwap":545},"2026-07-23",38.03,37.75,37.8805,-0.3156,-0.83,9981.269384,37.8373,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":499,"vwap":554},"2026-07-22",38.3987,38.415,38.1961,-0.2705,-0.7,6445.2934,38.2943,{"date":556,"open":557,"high":558,"low":520,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-21",38.165,38.4666,0.6829,1.81,7955.5724,96,38.2435,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":71,"vwap":572},"2026-07-20",37.9501,38.04,37.7837,-0.2575,-0.68,14838.2934,37.9523,{"date":574,"open":575,"high":36,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-17",38.24,37.945,38.0412,-0.2056,-0.54,10302.2934,109,38.1015,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-16",38.1,38.53,38.2468,0.0952,0.25,14102.32831,144,38.3119,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-15",38.155,38.239,38.019,38.1516,0.1416,0.37,9674.591139,161,38.1313,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":123,"vwap":612},"2026-07-14",38.86,37.961,38.01,0.08,0.21,7347.245793,38.0651,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":570,"volume":619,"transactions":620,"vwap":621},"2026-07-13",38.185,37.83,37.93,-0.259,5287.544563,76,37.98,{"date":623,"open":352,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-10",38.245,38.14,38.189,-0.122,-0.32,8500,{"date":631,"open":632,"high":633,"low":575,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-09",38.28,38.69,38.311,0.538,1.42,7100,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-08",37.835,37.87,37.512,37.773,-0.37,-0.97,4200,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":91,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-07",38.16,38.32,38.029999,38.143,-0.99,4300,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-06",38.62,38.67,38.523,0.133,0.35,4000,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":238,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-02",39.060001,38.15,38.39,-1.31,8000,{"date":671,"open":409,"high":672,"low":673,"close":673,"change":674,"percent_change":644,"volume":675,"transactions":9,"vwap":673},"2026-07-01",39.27,38.9,-0.144,9100,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-30",38.83,39.12,39.043999,0.201,0.52,15100,{"date":685,"open":466,"high":686,"low":667,"close":687,"change":688,"percent_change":661,"volume":689,"transactions":9,"vwap":687},"2026-06-29",38.85,38.843,0.135,8300,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":693},"2026-06-26",38.59,38.708,38.38,0.071,0.18,2800,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-25",38.88,39.035,38.49,38.637,0.489,1.28,20300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":170,"volume":714,"transactions":9,"vwap":712},"2026-06-24",38.152,38.465,38.0099983,38.148,0.194,22800,{"date":716,"open":503,"high":717,"low":503,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-23",38.098,37.954,-0.344,-0.9,6300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-22",38.29,38.35,38.151,38.298,0.22,0.58,8700,{"date":732,"open":475,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-06-18",38.077999,37.55,0.73,1.95,364100,{"date":739,"open":740,"high":741,"low":177,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",37.922,38.025002,37.348,-0.224,-0.6,33500,{"date":747,"open":253,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-16",38.115,37.572,-0.286,-0.76,8200,{"date":754,"open":755,"high":36,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-15",38.19,37.858,0.15,0.4,7000,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":393,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-12",37.61,37.875,37.708,1.13,3300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-11",36.68,37.32,36.474,37.288,1.037,2.86,5100,{"date":777,"open":98,"high":778,"low":77,"close":779,"change":780,"percent_change":781,"volume":721,"transactions":9,"vwap":779},"2026-06-10",36.99,36.251,-0.374,-1.02,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-09",37.075001,35.835,36.625,0.259,0.71,4800,{"date":791,"open":792,"high":793,"low":76,"close":794,"change":795,"percent_change":735,"volume":796,"transactions":9,"vwap":794},"2026-06-08",36.529,36.583,36.366,0.263,5600,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-05",36.79,36.02,36.103,-1.102,-2.96,7200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":524,"percent_change":705,"volume":811,"transactions":9,"vwap":810},"2026-06-04",36.9,37.24,36.84,37.205,10800,{"date":813,"open":44,"high":814,"low":815,"close":46,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":46},"2026-06-03",36.855,36.62,-0.279,-0.75,10700,{"date":820,"open":821,"high":784,"low":54,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-02",36.865,37.014,0.28,0.76,6800,{"date":827,"open":828,"high":54,"low":117,"close":829,"change":830,"percent_change":831,"volume":646,"transactions":9,"vwap":829},"2026-06-01",36.53,36.734,-0.104,-0.28,{"date":833,"open":127,"high":834,"low":835,"close":836,"change":644,"percent_change":653,"volume":837,"transactions":9,"vwap":836},"2026-05-29",37.064999,36.741,36.838,11800,{"date":839,"open":840,"high":177,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-28",36.691,37.208,0.164,0.44,5900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-27",37.080002,37.215,37.02,37.043999,-0.017,-0.05,5200,{"date":855,"open":856,"high":857,"low":54,"close":858,"change":859,"percent_change":860,"volume":837,"transactions":9,"vwap":858},"2026-05-26",36.89,37.099998,37.061001,0.728,2,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-22",36.29,36.42,36.205,36.333,0.247,0.68,5700,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-21",35.54,36.21,36.085999,0.29,0.81,4900,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-20",35.23,35.8,35.796,0.791,2.26,3000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-19",34.86,35.18,34.85,35.0050011,-0.337,-0.95,2900,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":796,"transactions":9,"vwap":899},"2026-05-18",35.74,35.14,35.342,-0.175,-0.49,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-15",35.637,35.735,35.505,35.517,-0.692,-1.91,5400,{"date":912,"open":913,"high":86,"low":913,"close":914,"change":915,"percent_change":404,"volume":869,"transactions":9,"vwap":914},"2026-05-14",36.11,36.209,0.149,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":661,"volume":853,"transactions":9,"vwap":921},"2026-05-13",35.84,36.095001,35.75,36.060001,0.125,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":189,"volume":929,"transactions":9,"vwap":927},"2026-05-12",35.97,35.539,35.935,-0.306,7700,{"date":931,"open":932,"high":807,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-11",36.415,36.224,36.241,-0.008,-0.02,6400,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":524,"volume":944,"transactions":9,"vwap":942},"2026-05-08",36.39,36.16,36.249,0.169,3500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":909,"volume":721,"transactions":9,"vwap":950},"2026-05-07",36.46,36.475,36.042,36.080002,-0.702,{"date":953,"open":954,"high":955,"low":947,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-06",36.64,36.782,0.306,0.84,1500,{"date":960,"open":961,"high":118,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-05",35.96,36.476,0.79,2.21,4100,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":543,"volume":972,"transactions":9,"vwap":970},"2026-05-04",36.064999,35.6,35.686,-0.3,3800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":885,"transactions":9,"vwap":978},"2026-05-01",35.93,36.029999,35.85,35.986,0.171,0.48,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":944,"transactions":9,"vwap":984},"2026-04-30",35.22,35.815,35.2,0.78,2.23,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-29",35.265,35.32,34.895,35.035,-0.22,-0.62,4700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":894,"transactions":9,"vwap":1002},"2026-04-28",35.24,35.29,35.19,35.255,-0.34,-0.96,{"date":1006,"open":920,"high":920,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":894,"transactions":9,"vwap":1008},"2026-04-27",35.56,35.595,-0.002,-0.01,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":823,"percent_change":963,"volume":958,"transactions":9,"vwap":1015},"2026-04-24",35.25,35.605,35.597,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":80,"volume":996,"transactions":9,"vwap":1020},"2026-04-23",35.51,35.215,35.317,-0.027,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":256,"volume":1028,"transactions":9,"vwap":1026},"2026-04-22",35.48,35.28,35.344,0.121,1700,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":720,"volume":1035,"transactions":9,"vwap":1033},"2026-04-21",35.64,35.17,35.223,-0.319,5500,{"date":1037,"open":1038,"high":1031,"low":1038,"close":1039,"change":1040,"percent_change":661,"volume":697,"transactions":9,"vwap":1039},"2026-04-20",35.42,35.542,0.124,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-17",35.35,35.62,35.341,35.418,0.762,2.2,2400,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":675,"transactions":9,"vwap":1054},"2026-04-16",34.52,34.67,34.656,0.093,0.27,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-15",34.64,34.41,34.563,-0.042,-0.12,3400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":910,"transactions":9,"vwap":1070},"2026-04-14",34.58,34.72,34.56,34.605,0.298,0.87,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":766,"transactions":9,"vwap":1076},"2026-04-13",33.98,34.307,33.95,0.413,1.22,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1063,"percent_change":533,"volume":637,"transactions":9,"vwap":1085},"2026-04-10",34,34.040001,33.79,33.894,{"date":1087,"open":1088,"high":1083,"low":1089,"close":1090,"change":1091,"percent_change":443,"volume":1092,"transactions":9,"vwap":1090},"2026-04-09",33.75,33.655,34.014,0.316,3900,{"date":1094,"open":1084,"high":1084,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-08",33.5,33.698,1.077,3.3,7400,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":728,"volume":1106,"transactions":9,"vwap":1104},"2026-04-07",32.36,32.68,32.621,0.072,2200,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":758,"volume":1113,"transactions":9,"vwap":1111},"2026-04-06",32.43,32.58,32.549,0.13,6200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":697,"transactions":9,"vwap":1119},"2026-04-02",31.75,32.545,29.78,32.419,0.147,0.46,{"date":1123,"open":1124,"high":1110,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-01",32.32,32.272,0.286,0.89,2600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1098,"volume":869,"transactions":9,"vwap":1134},"2026-03-31",31.632,32,30.27,31.986,1.022,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-30",31.59,30.91,30.964,-0.458,-1.46,11900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":654,"transactions":9,"vwap":1148},"2026-03-27",31.62,31.66,31.422,-0.456,-1.43,{"date":1152,"open":1153,"high":1124,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":646,"transactions":9,"vwap":1154},"2026-03-26",32.275,31.878,-0.505,-1.56,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":823,"percent_change":1072,"volume":637,"transactions":9,"vwap":1162},"2026-03-25",32.46,32.491,32.26,32.383,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":963,"volume":1170,"transactions":9,"vwap":1168},"2026-03-24",31.73,32.38,31.71,32.103,0.253,14800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-23",32.25,32.28,31.85,0.764,2.46,6100,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1028,"transactions":9,"vwap":1182},"2026-03-20",31.44,31.086,-0.746,-2.34,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":208,"volume":1191,"transactions":9,"vwap":1188},"2026-03-19",31.559,31.832,31.45,0.196,3100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":697,"transactions":9,"vwap":1196},"2026-03-18",31.83,32.0099983,31.636,-0.412,-1.29,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":980,"volume":885,"transactions":9,"vwap":1203},"2026-03-17",32.09,32.24,32.048,0.153,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":775,"transactions":9,"vwap":1208},"2026-03-16",32.14,31.895,0.382,1.21,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":721,"transactions":9,"vwap":1215},"2026-03-13",31.77,31.436,31.513,-0.093,-0.29,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-12",31.635,31.78,31.58,31.606,-0.809,-2.5,2000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":654,"transactions":9,"vwap":1230},"2026-03-11",32.402,32.415,32.23,-0.066,-0.2,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1092,"transactions":9,"vwap":1238},"2026-03-10",32.477,32.9,32.481,-0.101,-0.31,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":646,"transactions":9,"vwap":1245},"2026-03-09",31.794,32.665,32.582,0.351,1.09,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-06",32.281,32.418,32.22,32.231,-0.743,-2.25,4400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-05",33.364,33.4,32.751,32.974,-0.591,-1.76,9600,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1072,"volume":1064,"transactions":9,"vwap":1270},"2026-03-04",33.405,33.63,33.565,0.291,{"date":1273,"open":1244,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-03",33.47,32.65,33.274,-0.573,-1.69,11000,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":629,"transactions":9,"vwap":1284},"2026-03-02",33.35,33.891,33.847,0.188,0.56,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":937,"transactions":9,"vwap":1291},"2026-02-27",34.049999,33.513,33.659,-0.416,-1.22,{"date":1295,"open":1084,"high":1296,"low":1297,"close":1298,"change":1204,"percent_change":1299,"volume":877,"transactions":9,"vwap":1298},"2026-02-26",34.080002,33.68,34.075001,0.45,{"date":1301,"open":1302,"high":1075,"low":1303,"close":1304,"change":842,"percent_change":1305,"volume":766,"transactions":9,"vwap":1304},"2026-02-25",33.88,33.66,33.922,0.49,{"date":1307,"open":1260,"high":1308,"low":1260,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-24",33.769,33.758,0.359,1.07,11600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-23",33.9,33.91,33.245,33.399,-0.633,-1.86,7800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":936,"volume":1035,"transactions":9,"vwap":1327},"2026-02-20",34.119,34.15,33.76,34.032001,-0.006,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":1113,"transactions":9,"vwap":1332},"2026-02-19",33.869,34.037998,33.8,0.036,0.11,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":758,"volume":766,"transactions":9,"vwap":1341},"2026-02-18",34.22,34.33,33.92,34.0019989,0.137,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":789,"transactions":9,"vwap":1348},"2026-02-17",33.7,33.97,33.54,33.865,0.058,0.17,{"date":1352,"open":1353,"high":1077,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1092,"transactions":9,"vwap":1354},"2026-02-13",33.48,33.807,0.375,1.12,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":885,"transactions":9,"vwap":1361},"2026-02-12",33.609,33.295,33.432,-0.653,-1.92,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1010,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-11",34.43,33.889,34.084999,-0.03,9900,{"date":1372,"open":1373,"high":1339,"low":1296,"close":1374,"change":1375,"percent_change":365,"volume":1376,"transactions":9,"vwap":1374},"2026-02-10",34.19,34.095001,0.008,12700,{"date":1378,"open":1315,"high":1379,"low":1333,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-09",34.176,34.087002,0.184,0.54,4500,{"date":1385,"open":1386,"high":1298,"low":1386,"close":1387,"change":1247,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-06",33.25,33.903,3.32,10100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1099,"transactions":9,"vwap":1395},"2026-02-05",33.021,33.17,32.752,32.813,-0.414,-1.25,{"date":1399,"open":1347,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":910,"transactions":9,"vwap":1402},"2026-02-04",33.56,33,33.227,-0.063,-0.19,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1055,"percent_change":823,"volume":1410,"transactions":9,"vwap":1409},"2026-02-03",33.61,32.919,33.29,5000,{"date":1412,"open":1413,"high":1282,"low":1413,"close":1414,"change":264,"percent_change":1415,"volume":669,"transactions":9,"vwap":1414},"2026-02-02",33.0099983,33.197,1.32,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":965,"transactions":9,"vwap":1420},"2026-01-30",33.32,32.61,32.764,-0.253,-0.77,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":804,"transactions":9,"vwap":1428},"2026-01-29",32.832,33.060001,32.81,33.016998,0.228,0.7,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":543,"volume":1092,"transactions":9,"vwap":1434},"2026-01-28",33.030998,32.789,-0.276,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1442,"volume":730,"transactions":9,"vwap":1441},"2026-01-27",33.15,33.19,32.99,33.064999,0,{"date":1444,"open":1445,"high":1409,"low":1445,"close":1441,"change":1446,"percent_change":1447,"volume":869,"transactions":9,"vwap":1441},"2026-01-26",32.97,-0.037,-0.11,{"date":1449,"open":1347,"high":1347,"low":1426,"close":1450,"change":1451,"percent_change":1452,"volume":730,"transactions":9,"vwap":1450},"2026-01-23",33.102,-0.638,-1.89,{"date":1454,"open":1315,"high":1455,"low":1297,"close":1456,"change":1457,"percent_change":170,"volume":1458,"transactions":9,"vwap":1456},"2026-01-22",34.02,33.74,0.172,18600,{"date":1460,"open":1409,"high":1345,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1383,"transactions":9,"vwap":1462},"2026-01-21",33.2,33.568,0.793,2.42,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":730,"transactions":9,"vwap":1470},"2026-01-20",32.76,33.16,32.73,32.775,-0.45,-1.35,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":730,"transactions":9,"vwap":1478},"2026-01-16",33.28,33.37,33.207,33.225,-0.09,-0.27,{"date":1482,"open":1393,"high":1483,"low":1484,"close":1485,"change":758,"percent_change":1079,"volume":1486,"transactions":9,"vwap":1485},"2026-01-15",33.41,30.92,33.315,5800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1285,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-14",32.84,32.915,32.685,0.57,1600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":852,"volume":697,"transactions":9,"vwap":1499},"2026-01-13",32.69,33.13,32.66,32.727,-0.018,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1106,"transactions":9,"vwap":1506},"2026-01-12",32.55,32.747,32.514,32.745,0.051,0.16,{"date":1510,"open":1511,"high":1512,"low":1102,"close":1513,"change":1514,"percent_change":963,"volume":752,"transactions":9,"vwap":1513},"2026-01-09",32.609,32.77,32.694,0.255,{"date":1516,"open":1161,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1049,"transactions":9,"vwap":1519},"2026-01-08",32.75,32.228,32.439,0.284,0.88,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1525},"2026-01-07",32.091999,32.155,32.058998,-0.054,-0.17,1900,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-06",31.86,32.209,0.345,1.08,11400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":811,"transactions":9,"vwap":1542},"2026-01-05",31.708,31.97,31.694,31.864,0.531,1.69,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":868,"volume":1028,"transactions":9,"vwap":1550},"2026-01-02",31.23,31.42,31.18,31.333,0.212,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1421,"percent_change":1556,"volume":1049,"transactions":9,"vwap":1555},"2025-12-31",31.269,31.121,-0.81,{"date":1558,"open":1187,"high":1187,"low":1559,"close":1559,"change":1560,"percent_change":579,"volume":1064,"transactions":9,"vwap":1559},"2025-12-30",31.374,-0.171,{"date":1562,"open":1563,"high":1222,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":646,"transactions":9,"vwap":1565},"2025-12-29",31.579,31.51,31.545,-0.204,-0.64,{"date":1569,"open":1147,"high":1570,"low":1147,"close":1571,"change":1572,"percent_change":994,"volume":894,"transactions":9,"vwap":1571},"2025-12-26",31.88,31.749,-0.07,{"date":1574,"open":1575,"high":1194,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1049,"transactions":9,"vwap":1576},"2025-12-24",31.72,31.819,0.114,0.36,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":644,"volume":1585,"transactions":9,"vwap":1583},"2025-12-23",31.67,31.729,31.705,-0.119,12100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1126,"percent_change":1591,"volume":675,"transactions":9,"vwap":1590},"2025-12-22",31.92,32.02,31.824,0.91,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":965,"transactions":9,"vwap":1597},"2025-12-19",31.509,31.639,31.49,31.538,0.103,0.33,{"date":1601,"open":1138,"high":1602,"low":1603,"close":1604,"change":713,"percent_change":208,"volume":869,"transactions":9,"vwap":1604},"2025-12-18",31.65,31.39,31.435,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1106,"transactions":9,"vwap":1609},"2025-12-17",31.642,31.24,31.241,-0.347,-1.1,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":721,"transactions":9,"vwap":1616},"2025-12-16",31.76,31.47,31.588,-0.113,-0.36,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1191,"transactions":9,"vwap":1622},"2025-12-15",31.842,31.701,-0.132,-0.41,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1028,"transactions":9,"vwap":1629},"2025-12-12",32.257,31.809,31.833,-0.409,-1.27,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":894,"transactions":9,"vwap":1637},"2025-12-11",32.060001,32.29,32.029999,32.242,0.287,0.9,{"date":1641,"open":1642,"high":1643,"low":1181,"close":1644,"change":1382,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-10",31.529,32.15,31.955,1.72,10400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":823,"volume":789,"transactions":9,"vwap":1652},"2025-12-09",31.41,31.54,31.399,31.415,0.088,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":796,"transactions":9,"vwap":1659},"2025-12-08",31.569,31.57,31.32,31.327,-0.044,-0.14,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1661,"percent_change":1668,"volume":796,"transactions":9,"vwap":1667},"2025-12-05",31.549,31.552,31.34,31.371,-0.44,{"date":1670,"open":1671,"high":1147,"low":1671,"close":1672,"change":1673,"percent_change":326,"volume":1674,"transactions":9,"vwap":1672},"2025-12-04",31.37,31.511,0.076,15500,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1604,"change":1679,"percent_change":1544,"volume":1680,"transactions":9,"vwap":1604},"2025-12-03",31.159,31.575,0.522,6000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1508,"volume":1106,"transactions":9,"vwap":1685},"2025-12-02",31.030001,31.059999,30.913,0.049,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":894,"transactions":9,"vwap":1692},"2025-12-01",30.89,31.099001,30.83,30.864,-0.284,-0.91,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1653,"percent_change":823,"volume":766,"transactions":9,"vwap":1700},"2025-11-28",31.14,31.15,31.1,31.148,{"date":1702,"open":1139,"high":1703,"low":1139,"close":1684,"change":1704,"percent_change":345,"volume":958,"transactions":9,"vwap":1684},"2025-11-26",31.225,0.254,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":736,"volume":910,"transactions":9,"vwap":1709},"2025-11-25",30.7,30.86,30.806,0.589,{"date":1712,"open":1713,"high":1133,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-24",29.8,30.217,0.483,1.62,9000,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1226,"transactions":9,"vwap":1722},"2025-11-21",29.15,29.81,29.734,0.864,2.99,{"date":1726,"open":1727,"high":1728,"low":25,"close":25,"change":901,"percent_change":1729,"volume":1092,"transactions":9,"vwap":25},"2025-11-20",29.91,30.046,-1.67,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1447,"volume":646,"transactions":9,"vwap":1735},"2025-11-19",29.56,29.599,29.31,29.36,-0.032,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1056,"volume":1743,"transactions":9,"vwap":1741},"2025-11-18",29.14,29.48,29.392,0.079,3600,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":972,"transactions":9,"vwap":1747},"2025-11-17",29.9,29.313,-0.584,-1.95,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":972,"transactions":9,"vwap":1754},"2025-11-14",29.739,30.059999,29.897,0.011,0.04,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":654,"transactions":9,"vwap":1761},"2025-11-13",30.73,29.87,29.886,-0.74,-2.42,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":789,"transactions":9,"vwap":1768},"2025-11-12",30.789,30.625,30.626,0.021,0.07,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1756,"percent_change":1112,"volume":1777,"transactions":9,"vwap":1776},"2025-11-11",30.529,30.618,30.526,30.605,1400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-10",30.419,30.66,30.349,30.565,0.355,1.18,1800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":823,"volume":766,"transactions":9,"vwap":1790},"2025-11-07",30,30.21,29.769,0.083,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":965,"transactions":9,"vwap":1796},"2025-11-06",30.41,30.127,-0.402,-1.32,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1773,"change":1804,"percent_change":1805,"volume":965,"transactions":9,"vwap":1773},"2025-11-05",30.329,30.65,30.31,0.406,1.35,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1529,"transactions":9,"vwap":1810},"2025-11-04",30.35,30.36,30.123,-0.427,-1.4,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1817,"percent_change":936,"volume":885,"transactions":9,"vwap":1816},"2025-11-03",30.242,30.55,-0.005,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1121,"volume":730,"transactions":9,"vwap":1822},"2025-10-31",30.57,30.4,30.555,0.139,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1404,"percent_change":995,"volume":958,"transactions":9,"vwap":1828},"2025-10-30",30.709,30.777,30.416,{"date":1830,"open":1831,"high":1698,"low":1832,"close":1832,"change":1833,"percent_change":1611,"volume":1834,"transactions":9,"vwap":1832},"2025-10-29",30.916,30.606,-0.339,7900,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1471,"volume":1028,"transactions":9,"vwap":1839},"2025-10-28",30.87,31.08,30.945,-0.141,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1182,"change":922,"percent_change":758,"volume":1845,"transactions":9,"vwap":1182},"2025-10-27",31.22,31.049999,2500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1536,"transactions":9,"vwap":1851},"2025-10-24",31.02,31.09,30.95,30.961,0.326,1.06,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-23",30.51,30.67,30.42,30.635,0.354,1.17,6700,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1610,"percent_change":1868,"volume":637,"transactions":9,"vwap":1867},"2025-10-22",30.45,30.09,30.281,-1.13,{"date":1870,"open":1795,"high":1871,"low":1795,"close":1872,"change":1507,"percent_change":1350,"volume":1873,"transactions":9,"vwap":1872},"2025-10-21",30.71,30.628,3700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":208,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-20",30.37,30.8,30.298,30.577,2.07,33700,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1240,"volume":646,"transactions":9,"vwap":1886},"2025-10-17",30.11,29.88,29.957,-0.094,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":131,"volume":1717,"transactions":9,"vwap":1892},"2025-10-16",30.48,29.98,30.051001,-0.429,{"date":1895,"open":1802,"high":1802,"low":1896,"close":1890,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1890},"2025-10-15",30.3,0.232,0.77,3200,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-14",29.42,30.32,30.248,0.379,1.27,9400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":1914,"volume":965,"transactions":9,"vwap":1911},"2025-10-13",29.64,29.869,29.631,0.657,2.25,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":1049,"transactions":9,"vwap":1919},"2025-10-10",29.611,29.666,29.212,-0.983,-3.26,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":831,"percent_change":1927,"volume":1106,"transactions":9,"vwap":1926},"2025-10-09",30.383,30.18,30.195,-0.92,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":111,"percent_change":1933,"volume":775,"transactions":9,"vwap":1932},"2025-10-08",30.418,30.52,30.475,0.99,{"date":1935,"open":1865,"high":1865,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":965,"transactions":9,"vwap":1937},"2025-10-07",30.16,30.175,-0.358,-1.17,{"date":1941,"open":1942,"high":1877,"low":1943,"close":1943,"change":1944,"percent_change":852,"volume":1786,"transactions":9,"vwap":1943},"2025-10-06",30.672,30.533,-0.016,{"date":1946,"open":1871,"high":1947,"low":1948,"close":1948,"change":1120,"percent_change":980,"volume":1743,"transactions":9,"vwap":1948},"2025-10-03",30.78,30.549,{"date":1950,"open":1951,"high":1952,"low":1790,"close":1953,"change":1755,"percent_change":1756,"volume":789,"transactions":9,"vwap":1953},"2025-10-02",30.259,30.429,30.402,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1960,"volume":1845,"transactions":9,"vwap":1958},"2025-10-01",30.313,30.46,30.391,-0.019,-0.06,{"date":1962,"open":1963,"high":1795,"low":1964,"close":1795,"change":1686,"percent_change":1508,"volume":721,"transactions":9,"vwap":1795},"2025-09-30",30.309,30.14,{"date":1966,"open":1967,"high":1821,"low":1896,"close":1968,"change":1969,"percent_change":1528,"volume":869,"transactions":9,"vwap":1968},"2025-09-29",30.39,30.361,-0.053,{"date":1971,"open":1133,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1853,"volume":1976,"transactions":9,"vwap":1974},"2025-09-26",30.44,30.229,30.414,0.319,2700,{"date":1978,"open":1936,"high":1979,"low":1980,"close":1980,"change":971,"percent_change":653,"volume":1873,"transactions":9,"vwap":1980},"2025-09-25",30.189,30.094999,{"date":1982,"open":1781,"high":1871,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":885,"transactions":9,"vwap":1983},"2025-09-24",30.395,-0.262,-0.85,{"date":1987,"open":1844,"high":1844,"low":1988,"close":1988,"change":1584,"percent_change":1989,"volume":929,"transactions":9,"vwap":1988},"2025-09-23",30.657,-0.39,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":875,"volume":662,"transactions":9,"vwap":1993},"2025-09-22",30.669,30.776,30.64,0.09,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":373,"volume":2002,"transactions":9,"vwap":2000},"2025-09-19",30.885,30.671,30.686,-0.397,7600,{"date":2004,"open":1759,"high":2005,"low":1759,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-09-18",31.12,31.083,0.713,2.35,13300,{"date":2011,"open":2012,"high":1707,"low":1876,"close":1876,"change":1817,"percent_change":936,"volume":2013,"transactions":9,"vwap":1876},"2025-09-17",30.604,8600,{"date":2015,"open":2016,"high":1967,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":972,"transactions":9,"vwap":2018},"2025-09-16",30.28,30.2,30.375,-0.072,-0.24,{"date":2022,"open":1821,"high":2023,"low":1821,"close":2024,"change":2025,"percent_change":111,"volume":996,"transactions":9,"vwap":2024},"2025-09-15",30.599,30.447,0.091,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1049,"transactions":9,"vwap":2029},"2025-09-12",30.499,30.356,-0.382,-1.24,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":1976,"transactions":9,"vwap":2036},"2025-09-11",30.557,30.74,30.738,0.526,1.74,{"date":2040,"open":1809,"high":1924,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-10",30.125,30.212,-0.013,-0.04,9800,{"date":2047,"open":1896,"high":1896,"low":1964,"close":2048,"change":2049,"percent_change":751,"volume":1529,"transactions":9,"vwap":2048},"2025-09-09",30.225,-0.233,{"date":2051,"open":1808,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":775,"transactions":9,"vwap":2054},"2025-09-08",30.5,30.271,30.458,0.019,0.06,{"date":2058,"open":2059,"high":2059,"low":1809,"close":2060,"change":2061,"percent_change":423,"volume":1028,"transactions":9,"vwap":2060},"2025-09-05",30.495,30.439,0.03,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":1128,"transactions":9,"vwap":2065},"2025-09-04",29.96,30.409,0.492,1.64,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":1527,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-03",29.841,29.917,29.79,-0.18,1100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":1840,"percent_change":2080,"volume":1873,"transactions":9,"vwap":2078},"2025-09-02",29.965,29.971,29.766,-0.47,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":238,"volume":1178,"transactions":9,"vwap":2085},"2025-08-29",29.955,30.22,30.112,-0.155,{"date":2088,"open":1979,"high":2089,"low":2090,"close":2089,"change":2056,"percent_change":2091,"volume":972,"transactions":9,"vwap":2089},"2025-08-28",30.267,30.145,0.2,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":682,"volume":1743,"transactions":9,"vwap":2095},"2025-08-27",29.99,30.207,0.155,{"date":2098,"open":2099,"high":2041,"low":2100,"close":2101,"change":2102,"percent_change":735,"volume":2103,"transactions":9,"vwap":2101},"2025-08-26",30.01,29.961,30.052,0.218,2100,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":189,"volume":1743,"transactions":9,"vwap":2107},"2025-08-25",30.049999,29.834,-0.254,{"date":2110,"open":2111,"high":1964,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":1873,"transactions":9,"vwap":2112},"2025-08-22",29.858,30.087999,1.056,3.64,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":661,"volume":1845,"transactions":9,"vwap":2120},"2025-08-21",28.905,29.040001,28.88,29.032,0.101,{"date":2123,"open":2119,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1233,"volume":944,"transactions":9,"vwap":2126},"2025-08-20",28.97,28.829,28.931,-0.059,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":830,"percent_change":1618,"volume":1128,"transactions":9,"vwap":2133},"2025-08-19",29.08,29.23,28.942,28.99,{"date":2135,"open":2136,"high":1720,"low":2137,"close":2138,"change":1995,"percent_change":306,"volume":1873,"transactions":9,"vwap":2138},"2025-08-18",29.049999,29.042,29.094,{"date":2140,"open":1739,"high":1739,"low":2119,"close":2141,"change":1560,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-15",29.0039997,-0.59,104100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1106,"transactions":9,"vwap":2149},"2025-08-14",29.179,29.19,29.0090008,29.175,-0.342,-1.16,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":1492,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-13",29.205,29.517,1.97,7500,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":697,"transactions":9,"vwap":2161},"2025-08-12",28.2,28.947,0.822,2.92,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1500,"percent_change":1960,"volume":1128,"transactions":9,"vwap":2169},"2025-08-11",28.1,28.202,28.08,28.125,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":256,"volume":1028,"transactions":9,"vwap":2173},"2025-08-08",28.245,28.143,0.094,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":1969,"percent_change":1404,"volume":2180,"transactions":9,"vwap":2179},"2025-08-07",28.161,27.97,28.049,55100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":1528,"volume":2187,"transactions":9,"vwap":2184},"2025-08-06",28.01,28.102,28,-0.047,6600,{"date":2189,"open":2168,"high":2190,"low":2191,"close":2192,"change":688,"percent_change":980,"volume":2193,"transactions":9,"vwap":2192},"2025-08-05",28.18,27.87,28.149,102200,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":560,"volume":2200,"transactions":9,"vwap":2198},"2025-08-04",27.64,28.094999,28.014,0.497,86900,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":507,"volume":2207,"transactions":9,"vwap":2205},"2025-08-01",27.42,27.58,27.517,-0.491,8800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":432,"volume":965,"transactions":9,"vwap":2212},"2025-07-31",28.21,28.23,28.0079994,-0.194,{"date":2215,"open":2216,"high":2216,"low":2167,"close":2167,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2167},"2025-07-30",28.503,-0.15,-0.53,1300,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":180,"volume":1383,"transactions":9,"vwap":2224},"2025-07-29",28.6,28.32,28.352,-0.073,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":1660,"percent_change":2217,"volume":1191,"transactions":9,"vwap":2230},"2025-07-28",28.51,28.71,28.425,{"date":2232,"open":2233,"high":2228,"low":2223,"close":2234,"change":1027,"percent_change":140,"volume":2235,"transactions":9,"vwap":2234},"2025-07-25",28.33,28.469,4600,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":1610,"percent_change":276,"volume":965,"transactions":9,"vwap":2239},"2025-07-24",28.57,28.348,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1852,"percent_change":497,"volume":1064,"transactions":9,"vwap":2245},"2025-07-23",28.65,28.72,28.62,28.695,{"date":2247,"open":2210,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-22",28.43,28.198,28.369,0.272,0.97,8100,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":1661,"volume":1899,"transactions":9,"vwap":2257},"2025-07-21",28.37,28.097,-0.038,{"date":2260,"open":2160,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":1106,"transactions":9,"vwap":2262},"2025-07-18",28.25,28.135,-0.163,-0.58,{"date":2266,"open":2267,"high":2223,"low":2267,"close":2268,"change":1126,"percent_change":2269,"volume":1106,"transactions":9,"vwap":2268},"2025-07-17",28.191,28.298,1.02,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":1976,"transactions":9,"vwap":2275},"2025-07-16",27.92,28.059999,27.893,28.011999,0.179,0.64,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":1191,"transactions":9,"vwap":2282},"2025-07-15",28.14,28.17,27.833,-0.519,-1.83,{"date":2286,"open":2287,"high":2224,"low":2210,"close":2224,"change":2288,"percent_change":1121,"volume":789,"transactions":9,"vwap":2224},"2025-07-14",28.22,0.131,{"date":2290,"open":2291,"high":2223,"low":2287,"close":2292,"change":2293,"percent_change":1631,"volume":654,"transactions":9,"vwap":2292},"2025-07-11",28.304,28.221,-0.364,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2298,"change":2276,"percent_change":2299,"volume":1845,"transactions":9,"vwap":2298},"2025-07-10",28.589,28.69,28.585,0.63,{"date":2301,"open":2302,"high":2303,"low":2287,"close":2303,"change":681,"percent_change":788,"volume":958,"transactions":9,"vwap":2303},"2025-07-09",28.285,28.406,{"date":2305,"open":2280,"high":2306,"low":2280,"close":2307,"change":2308,"percent_change":2277,"volume":958,"transactions":9,"vwap":2307},"2025-07-08",28.28,28.205,0.178,{"date":2310,"open":2311,"high":2248,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-07",28.3,27.96,28.027,-0.431,-1.51,5300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":1226,"transactions":9,"vwap":2322},"2025-07-03",28.46,28.475,28.395,28.458,0.233,0.83,{"date":2326,"open":2327,"high":2328,"low":2272,"close":2328,"change":1784,"percent_change":1906,"volume":2329,"transactions":9,"vwap":2328},"2025-07-02",27.934,28.225,9700,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2191,"change":2334,"percent_change":1853,"volume":637,"transactions":9,"vwap":2191},"2025-07-01",27.61,28.040001,0.292,{"date":2336,"open":2332,"high":2337,"low":2338,"close":2339,"change":1736,"percent_change":1063,"volume":1092,"transactions":9,"vwap":2339},"2025-06-30",27.639,27.56,27.578,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2332,"change":1742,"percent_change":875,"volume":1383,"transactions":9,"vwap":2332},"2025-06-27",27.73,27.53,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":1078,"percent_change":2348,"volume":789,"transactions":9,"vwap":2347},"2025-06-26",27.349,27.531,1.52,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":2354,"percent_change":1611,"volume":662,"transactions":9,"vwap":2353},"2025-06-25",27.17,27.19,27.118,-0.302,{"date":2356,"open":2357,"high":2358,"low":2203,"close":2203,"change":2359,"percent_change":1079,"volume":1786,"transactions":9,"vwap":2203},"2025-06-24",27.45,27.482,0.331,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":1578,"percent_change":1805,"volume":697,"transactions":9,"vwap":2363},"2025-06-23",26.93,27.089001,26.87,{"date":2366,"open":2367,"high":2364,"low":2368,"close":2369,"change":2370,"percent_change":1404,"volume":1321,"transactions":9,"vwap":2369},"2025-06-20",26.84,26.71,26.729,-0.051,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":589,"volume":965,"transactions":9,"vwap":2374},"2025-06-18",26.979,26.78,0.067,{"date":2377,"open":2378,"high":2362,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-06-17",26.864,26.713,-0.212,-0.79,2300,{"date":2384,"open":2385,"high":2386,"low":2364,"close":2387,"change":2388,"percent_change":1356,"volume":2389,"transactions":9,"vwap":2387},"2025-06-16",26.88,27.27,26.925,0.297,18500,{"date":2391,"open":2367,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":2284,"volume":1383,"transactions":9,"vwap":2393},"2025-06-13",26.98,26.628,-0.497,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1216,"percent_change":1003,"volume":910,"transactions":9,"vwap":2400},"2025-06-12",27.13,27.15,27.052999,27.125,{"date":2402,"open":2403,"high":2403,"low":2352,"close":2404,"change":2405,"percent_change":1233,"volume":2406,"transactions":9,"vwap":2404},"2025-06-11",27.41,27.218,-0.055,397500,{"date":2408,"open":2409,"high":2185,"low":2410,"close":2411,"change":2412,"percent_change":48,"volume":2413,"transactions":9,"vwap":2411},"2025-06-10",27.3,27.234,27.273,0.166,533200,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":524,"volume":2420,"transactions":9,"vwap":2418},"2025-06-09",27.07,27.23,27.107,0.128,900,{"date":2422,"open":2423,"high":2373,"low":2423,"close":2373,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2373},"2025-06-06",26.965,0.384,1.44,200,{"date":2428,"open":2429,"high":2429,"low":2429,"close":2429,"change":1755,"percent_change":1756,"volume":2430,"transactions":9,"vwap":2429},"2025-06-05",26.595,100,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2434,"change":1216,"percent_change":533,"volume":2426,"transactions":9,"vwap":2434},"2025-06-04",26.67,26.584,{"date":2436,"open":2437,"high":2437,"low":2437,"close":2437,"change":2438,"percent_change":2439,"volume":2430,"transactions":9,"vwap":2437},"2025-06-03",26.677,0.441,1.68,{"date":2441,"open":2442,"high":2442,"low":2442,"close":2442,"change":1944,"percent_change":1960,"volume":2443,"transactions":9,"vwap":2442},"2025-06-02",26.236,488,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":994,"volume":2450,"transactions":9,"vwap":2448},"2025-05-30",26.3,26.13,26.252,-0.058,500,{"date":2452,"open":2453,"high":2453,"low":2453,"close":2453,"change":2454,"percent_change":843,"volume":2430,"transactions":9,"vwap":2453},"2025-05-29",26.31,0.116,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-05-28",26.299,26.194,-0.296,-1.12,400,{"date":2463,"open":2464,"high":2464,"low":2464,"close":2464,"change":2465,"percent_change":1048,"volume":2430,"transactions":9,"vwap":2464},"2025-05-27",26.49,0.571,{"date":2467,"open":33,"high":2468,"low":33,"close":2468,"change":1960,"percent_change":383,"volume":2426,"transactions":9,"vwap":2468},"2025-05-23",25.919,{"date":2470,"open":2471,"high":2471,"low":2471,"close":2471,"change":2472,"percent_change":1003,"volume":2430,"transactions":9,"vwap":2471},"2025-05-22",25.979,-0.088,{"date":2474,"open":2475,"high":2475,"low":2475,"close":2475,"change":2476,"percent_change":2477,"volume":2430,"transactions":9,"vwap":2475},"2025-05-21",26.066999,-0.671,-2.51,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":1375,"percent_change":2061,"volume":2426,"transactions":9,"vwap":2482},"2025-05-20",26.79,26.73,26.738,{"date":2484,"open":2368,"high":2481,"low":2485,"close":2481,"change":2486,"percent_change":831,"volume":958,"transactions":9,"vwap":2481},"2025-05-19",26.7,-0.075,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1976,"transactions":9,"vwap":2492},"2025-05-16",26.65,26.86,26.59,26.805,0.14,0.53,{"date":2496,"open":2489,"high":2485,"low":2497,"close":2498,"change":2499,"percent_change":875,"volume":1279,"transactions":9,"vwap":2498},"2025-05-15",26.642,26.665,0.078,{"date":37,"open":2501,"high":2481,"low":2501,"close":2501,"change":1442,"percent_change":1442,"volume":2426,"transactions":9,"vwap":2501},26.587,{"status":2503,"indices":2504,"watchlist":2543,"sectors":2560,"benchmarks":2607},"success",[2505,2511,2517,2523,2529,2537],{"symbol":2506,"name":2507,"price":2508,"change":2509,"pct_change":729,"is_up":11,"sparkline":2510,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2512,"name":2513,"price":2514,"change":2515,"pct_change":980,"is_up":11,"sparkline":2516,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2518,"name":2519,"price":2520,"change":2521,"pct_change":1305,"is_up":11,"sparkline":2522,"date":5},"DJI","DOW JONES",51521,253,"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":2524,"name":2525,"price":2526,"change":2527,"pct_change":1299,"is_up":11,"sparkline":2528,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2530,"name":2531,"price":2532,"change":2533,"pct_change":2534,"is_up":2535,"sparkline":2536,"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":2538,"name":2539,"price":2540,"change":238,"pct_change":2541,"is_up":2535,"sparkline":2542,"date":5},"VIX","CBOE VIX",15.01,-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",[2544,2549,2555],{"symbol":2545,"name":2546,"price":2547,"change":256,"pct_change":2493,"is_up":11,"sparkline":2548,"date":5},"NVDA","NVIDIA Corp",239.24,"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":2550,"name":2551,"price":2552,"change":2553,"pct_change":728,"is_up":11,"sparkline":2554,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":2556,"name":2557,"price":2558,"change":736,"pct_change":170,"is_up":11,"sparkline":2559,"date":5},"TSLA","Tesla Inc",380.68,"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",[2561,2565,2569,2573,2578,2582,2586,2590,2594,2598,2603],{"name":2562,"etf":2563,"change":2494,"price":2564,"is_up":11},"Technology","XLK",202,{"name":2566,"etf":2567,"change":326,"price":2568,"is_up":11},"Financials","XLF",54.01,{"name":2570,"etf":2571,"change":1528,"price":2572,"is_up":2535},"Healthcare","XLV",167.09,{"name":2574,"etf":2575,"change":2576,"price":2577,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2579,"etf":2580,"change":1639,"price":2581,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2583,"etf":2584,"change":524,"price":2585,"is_up":11},"Energy","XLE",63.75,{"name":2587,"etf":2588,"change":1072,"price":2589,"is_up":11},"Industrials","XLI",171.58,{"name":2591,"etf":2592,"change":1121,"price":2593,"is_up":11},"Materials","XLB",49.73,{"name":2595,"etf":2596,"change":1853,"price":2597,"is_up":11},"Real Estate","XLRE",41.1,{"name":2599,"etf":2600,"change":2601,"price":2602,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2604,"etf":2605,"change":1756,"price":2606,"is_up":11},"Comm Services","XLC",111.65,[2608,2613,2617,2621],{"ticker":2609,"name":2610,"price":2611,"change":2612,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2614,"name":2615,"price":2616,"change":1121,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2618,"name":2619,"price":2620,"change":980,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2622,"name":2623,"price":2624,"change":2625,"is_up":2535},"IWM","iShares Russell 2000",281.37,-0.71]