[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIFR":3,"homepage-market-summary":30,"stock-historical-RIFR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RIFR","2026-10-07",{"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 Global Infrastructure ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9302,0.251803,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27,26.8932,27.04,26.88,27.12,-0.12,-0.44,2379,29.34,25.495,5784.449593261905,39.1,352,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":22,"price":123,"is_up":68},"Consumer Staples","XLP",81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":68},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},24.13,7018,2470281.297502,11.17,"2025-05-14",[184,187,195,204,214,224,234,244,252,262,271,279,289,298,308,318,329,337,346,356,367,377,386,396,405,415,424,434,444,453,461,470,478,488,498,508,516,526,536,545,554,562,571,580,589,598,606,615,622,632,641,648,654,663,672,682,689,698,706,713,719,727,734,742,750,757,764,771,777,784,792,799,806,812,820,829,838,844,850,856,863,868,875,880,887,895,901,907,912,918,925,931,936,943,950,955,960,965,971,977,984,990,995,1001,1006,1012,1018,1024,1030,1036,1039,1045,1049,1055,1061,1065,1071,1077,1083,1088,1095,1100,1104,1107,1113,1117,1125,1130,1134,1140,1147,1153,1160,1166,1173,1179,1185,1193,1202,1208,1215,1222,1226,1231,1237,1242,1250,1254,1260,1267,1271,1277,1282,1287,1292,1299,1304,1310,1313,1319,1325,1329,1334,1340,1344,1350,1356,1362,1369,1375,1383,1389,1397,1402,1408,1414,1420,1427,1433,1440,1446,1453,1458,1463,1468,1475,1481,1486,1489,1495,1503,1510,1514,1519,1525,1531,1538,1541,1548,1556,1562,1568,1573,1579,1587,1592,1597,1604,1610,1614,1618,1624,1629,1634,1640,1647,1652,1656,1661,1666,1671,1676,1681,1686,1691,1697,1703,1709,1712,1718,1722,1728,1731,1736,1741,1745,1750,1755,1759,1761,1766,1771,1775,1782,1787,1794,1796,1800,1805,1809,1812,1816,1820,1824,1827,1833,1836,1841,1845,1849,1853,1858,1864,1870,1877,1883,1888,1892,1897,1901,1907,1913,1917,1924,1929,1933,1938,1944,1949,1954,1958,1962,1967,1972,1975,1980,1984,1988,1993,1998,2000,2005,2010,2014,2020,2025,2030,2035,2041,2044,2050,2053,2059,2064,2067,2071,2075,2079,2084,2090,2096,2103,2109,2116,2119,2123,2130,2136,2141,2145,2148,2153,2157,2164,2170,2175,2181,2186,2192,2197,2200,2204,2210,2217,2222,2229,2233,2238,2243,2247,2251,2258,2261,2266,2270,2275,2279,2283,2288,2292,2295,2300],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},61,26.9649,{"date":40,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},26.9532,26.915,0.3061,1.14,2632.7452,59,27.0312,{"date":196,"open":197,"high":20,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",26.71,26.8139,0.0089,0.03,5224.1021,73,26.8181,{"date":205,"open":206,"high":207,"low":197,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",26.765,26.82,26.805,0.2765,1.04,2168.6641,51,26.7546,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":152,"volume":221,"transactions":222,"vwap":223},"2026-10-01",26.5,26.53,26.36,26.5285,-0.0923,3492.2491,72,26.4244,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":152,"volume":231,"transactions":232,"vwap":233},"2026-09-30",26.72,26.7466,26.61,26.6208,-0.0942,7525.2491,76,26.7125,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",26.7,26.715,26.59,-0.047,-0.18,8855.32983,106,26.6417,{"date":245,"open":207,"high":207,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":193,"vwap":251},"2026-09-28",26.74,26.762,-0.1496,-0.56,2483.5223,26.7898,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",26.86,26.9116,26.79,0.0194,0.07,3174.1893,56,26.8397,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",27.06,26.8922,-0.2219,-0.82,1838.1893,53,26.964,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":242,"vwap":278},"2026-09-23",27.4,27.1141,-0.3703,-1.35,3391.5781,27.2477,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":258,"volume":286,"transactions":287,"vwap":288},"2026-09-22",27.57,27.58,27.48,27.4844,0.0188,3739.4441,62,27.5404,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":185,"vwap":297},"2026-09-21",27.495,27.56,27.4656,-0.1494,-0.54,4991.2999,27.5259,{"date":299,"open":282,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",27.6489,27.5451,27.615,-0.1588,-0.57,4323.542,58,27.6124,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",27.7,27.81,27.7738,0.2134,0.77,4126.237,60,27.756,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",27.75,27.87,27.49,27.5604,-0.1721,-0.62,7005.983,84,27.7188,{"date":330,"open":331,"high":311,"low":332,"close":332,"change":333,"percent_change":169,"volume":334,"transactions":335,"vwap":336},"2026-09-15",27.79,27.7325,-0.1929,2683.336,69,27.7866,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":304,"volume":343,"transactions":344,"vwap":345},"2026-09-14",27.97,28.03,27.9254,-0.1609,4714.336,70,27.983,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",28.2,28.06,28.0863,0.0841,0.3,5684.336,80,28.127,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",28.17,28.25,27.99,28.0022,-0.2346,-0.83,3049.336,86,28.1427,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",28.43,28.19,28.2368,-0.259,-0.91,3505.267,68,28.2951,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":212,"vwap":385},"2026-09-08",28.33,28.6,28.4958,0.0924,0.33,3076.336,28.5306,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":103,"volume":393,"transactions":394,"vwap":395},"2026-09-04",28.435,28.5,28.38,28.4034,-0.0867,6238,66,28.4107,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":193,"vwap":404},"2026-09-03",28.4168,28.58,28.4901,0.1864,0.66,5881,28.531,{"date":406,"open":407,"high":379,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",28.1299,28.095,28.3037,-0.0392,-0.14,7728,93,28.2559,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":193,"vwap":423},"2026-09-01",28.5456,28.2801,28.3429,-0.255,-0.89,7093.176,28.3457,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",28.5353,28.62,28.5979,-0.031,-0.11,3672,52,28.5734,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",28.825,28.56,28.6289,-0.1962,-0.68,2258,48,28.7073,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":373,"volume":450,"transactions":451,"vwap":452},"2026-08-27",28.93,28.69,28.8251,-0.2644,2444.965434,44,28.8283,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":383,"volume":459,"transactions":269,"vwap":460},"2026-08-26",29.12,29.03,29.0895,0.0944,3450,29.0818,{"date":462,"open":463,"high":464,"low":446,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":193,"vwap":469},"2026-08-25",28.98,29.05,28.9951,0.1152,0.4,3725,29.0105,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":53,"volume":476,"transactions":269,"vwap":477},"2026-08-24",28.76,28.8799,28.74,0.1411,3343,28.8255,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",29.005,28.725,28.7388,-0.1808,-0.63,4918,88,28.8241,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",29.0662,29.1,28.9196,-0.0034,-0.01,9146,46,28.9738,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",28.97,28.8842,28.923,0.0543,0.19,2753,55,28.9436,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":496,"vwap":515},"2026-08-18",28.9937,28.8687,0.1437,0.5,3209,28.9513,{"date":517,"open":518,"high":519,"low":520,"close":481,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",28.765,28.785,28.68,-0.105,-0.36,4926,35,28.7235,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",28.8999,28.9,28.819,28.83,0,7896.147151,63,28.8695,{"date":537,"open":538,"high":25,"low":539,"close":531,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",28.82,28.7801,0.1191,0.41,5350,54,28.8409,{"date":546,"open":547,"high":548,"low":520,"close":549,"change":550,"percent_change":60,"volume":551,"transactions":552,"vwap":553},"2026-08-12",28.754,28.7599,28.7109,0.1289,3463,71,28.7254,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":541,"volume":560,"transactions":496,"vwap":561},"2026-08-11",28.575,28.605,28.582,0.1168,3541,28.5947,{"date":563,"open":427,"high":427,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",28.45,28.4652,-0.1722,-0.6,1740,45,28.501,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":306,"vwap":579},"2026-08-07",28.63,28.79,28.6374,0.0409,0.14,4276,28.6874,{"date":581,"open":582,"high":582,"low":437,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",28.7066,28.5965,-0.0135,-0.05,2942,33,28.6082,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":569,"vwap":597},"2026-08-05",28.7,28.5587,28.61,-0.296,-1.02,1629,28.5891,{"date":599,"open":474,"high":600,"low":474,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",28.906,0.1133,0.39,2299,34,28.8441,{"date":607,"open":608,"high":608,"low":474,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",28.874,28.7927,-0.0851,-0.29,3753.173,47,28.7943,{"date":616,"open":519,"high":446,"low":519,"close":617,"change":618,"percent_change":164,"volume":619,"transactions":620,"vwap":621},"2026-07-31",28.8778,-0.0722,3345,43,28.8578,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",28.945,28.95,28.8,0.0472,0.16,2271.11876,38,28.8835,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":354,"vwap":640},"2026-07-29",28.995,28.89,28.9028,-0.0652,-0.23,2348,28.9487,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":494,"volume":646,"transactions":587,"vwap":647},"2026-07-28",29.3,28.968,-0.002,1262,29.1397,{"date":649,"open":650,"high":650,"low":651,"close":500,"change":638,"percent_change":83,"volume":652,"transactions":222,"vwap":653},"2026-07-27",29.1103,28.96,4533.692728,29.006,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":541,"volume":661,"transactions":534,"vwap":662},"2026-07-24",29.24,29.29,29.18,29.2,0.1178,7129.343,29.2371,{"date":664,"open":665,"high":657,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":260,"vwap":671},"2026-07-23",29.1999,29.08,29.0822,0.0922,0.32,13572,29.1136,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",28.9046,29.025,28.99,0.31,1.08,2539,39,28.9889,{"date":683,"open":684,"high":684,"low":437,"close":520,"change":685,"percent_change":686,"volume":687,"transactions":496,"vwap":688},"2026-07-21",28.7796,-0.135,-0.47,3566.646,28.6654,{"date":690,"open":691,"high":692,"low":626,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":269,"vwap":697},"2026-07-20",29.0601,29.13,28.815,-0.215,-0.74,4660,28.9777,{"date":699,"open":700,"high":701,"low":500,"close":456,"change":702,"percent_change":703,"volume":704,"transactions":287,"vwap":705},"2026-07-17",29.245,29.2764,-0.0275,-0.09,4791,29.095,{"date":707,"open":625,"high":708,"low":625,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":344,"vwap":712},"2026-07-16",29.0575,0.2075,0.72,3456.255,28.9921,{"date":714,"open":463,"high":463,"low":715,"close":715,"change":716,"percent_change":304,"volume":717,"transactions":451,"vwap":718},"2026-07-15",28.85,-0.1664,1351.579076,28.9267,{"date":720,"open":721,"high":721,"low":500,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":630,"vwap":726},"2026-07-14",29.145,29.0164,0.0143,0.05,2589,29.0282,{"date":728,"open":666,"high":666,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":569,"vwap":733},"2026-07-13",29.0021,0.0661,0.23,4327.929923,29.0609,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":737},"2026-07-10",28.916,28.936,28.88,0.201,0.7,4200,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",28.864,28.87,28.735,-0.131,-0.45,6100,{"date":751,"open":752,"high":753,"low":715,"close":754,"change":755,"percent_change":74,"volume":756,"transactions":9,"vwap":754},"2026-07-08",28.875,28.905,28.866,-0.147,3200,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":741,"transactions":9,"vwap":761},"2026-07-07",29.09,28.965,29.013,0.294,1.02,{"date":765,"open":591,"high":766,"low":520,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",28.75,28.719,-0.109,-0.38,3400,{"date":772,"open":437,"high":773,"low":437,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",28.828,0.492,1.74,2200,{"date":778,"open":379,"high":779,"low":780,"close":781,"change":782,"percent_change":295,"volume":783,"transactions":9,"vwap":781},"2026-07-01",28.395,28.31,28.336,-0.153,1800,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",28.57,28.67,28.489,-0.384,-1.33,7800,{"date":793,"open":625,"high":625,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",28.81,28.873,-0.144,-0.5,16600,{"date":800,"open":801,"high":802,"low":676,"close":803,"change":804,"percent_change":38,"volume":805,"transactions":9,"vwap":803},"2026-06-26",29.040001,29.049999,29.017,0.167,3500,{"date":807,"open":808,"high":808,"low":472,"close":715,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":715},"2026-06-25",28.94,0.233,0.81,13900,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-06-24",28.54,28.617,28.49,0.21,0.74,8800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",28.381,28.42,28.36,28.407,0.098,0.35,3100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-22",28.234,28.4,28.215,28.309,0.165,0.59,5600,{"date":839,"open":370,"high":840,"low":841,"close":841,"change":842,"percent_change":638,"volume":843,"transactions":9,"vwap":841},"2026-06-18",28.325,28.144,-0.066,1300,{"date":845,"open":369,"high":564,"low":846,"close":847,"change":152,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-17",28.18,28.21,-1.23,6400,{"date":851,"open":399,"high":852,"low":853,"close":437,"change":200,"percent_change":854,"volume":855,"transactions":9,"vwap":437},"2026-06-16",28.705,28.552,0.11,1900,{"date":857,"open":814,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",28.65,28.53,-0.17,-0.59,5400,{"date":864,"open":437,"high":474,"low":437,"close":591,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":591},"2026-06-12",0.221,0.78,3000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":827,"volume":805,"transactions":9,"vwap":873},"2026-06-11",28.51,28.55,28.35,28.479,0.099,{"date":876,"open":824,"high":816,"low":824,"close":390,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":390},"2026-06-10",0.082,0.29,4400,{"date":881,"open":348,"high":882,"low":348,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",28.32,28.298,0.183,0.65,4900,{"date":888,"open":889,"high":832,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",28.39,28.11,28.115,-0.303,-1.07,4800,{"date":896,"open":369,"high":870,"low":832,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",28.418,0.154,0.54,5900,{"date":902,"open":903,"high":904,"low":890,"close":904,"change":905,"percent_change":90,"volume":906,"transactions":9,"vwap":904},"2026-06-04",28.22,28.264,0.255,4600,{"date":908,"open":379,"high":824,"low":909,"close":909,"change":910,"percent_change":769,"volume":911,"transactions":9,"vwap":909},"2026-06-03",28.0090008,-0.106,19700,{"date":913,"open":914,"high":891,"low":914,"close":891,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":891},"2026-06-02",28.01,0.304,1.09,4100,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",27.96,27.811,-0.439,-1.55,5100,{"date":926,"open":927,"high":928,"low":903,"close":359,"change":929,"percent_change":930,"volume":917,"transactions":9,"vwap":359},"2026-05-29",28.24,28.285,-0.08,-0.28,{"date":932,"open":933,"high":934,"low":379,"close":379,"change":935,"percent_change":363,"volume":749,"transactions":9,"vwap":379},"2026-05-28",28.46,28.52,-0.236,{"date":937,"open":938,"high":938,"low":814,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-27",28.66,28.566,-0.037,-0.13,2800,{"date":944,"open":945,"high":520,"low":380,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",28.64,28.603,0.023,0.08,7100,{"date":951,"open":871,"high":593,"low":933,"close":399,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":399},"2026-05-22",0.011,0.04,3800,{"date":956,"open":823,"high":957,"low":823,"close":957,"change":958,"percent_change":60,"volume":959,"transactions":9,"vwap":957},"2026-05-21",28.569,0.129,4000,{"date":961,"open":871,"high":437,"low":962,"close":962,"change":963,"percent_change":964,"volume":828,"transactions":9,"vwap":962},"2026-05-20",28.44,0.028,0.1,{"date":966,"open":780,"high":967,"low":968,"close":969,"change":970,"percent_change":46,"volume":770,"transactions":9,"vwap":969},"2026-05-19",28.465,28.27,28.412,0.135,{"date":972,"open":358,"high":973,"low":974,"close":973,"change":975,"percent_change":678,"volume":976,"transactions":9,"vwap":973},"2026-05-18",28.277,28.061001,0.302,7300,{"date":978,"open":979,"high":979,"low":920,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",28.12,27.975,-0.496,-1.74,6800,{"date":985,"open":962,"high":986,"low":823,"close":987,"change":988,"percent_change":836,"volume":989,"transactions":9,"vwap":987},"2026-05-14",28.472,28.471,0.166,2600,{"date":991,"open":359,"high":379,"low":992,"close":993,"change":240,"percent_change":484,"volume":994,"transactions":9,"vwap":993},"2026-05-13",28.13,28.305,9200,{"date":996,"open":928,"high":997,"low":928,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",28.485,0.076,0.27,6700,{"date":1002,"open":369,"high":933,"low":824,"close":1003,"change":898,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-11",28.409,0.55,5300,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":638,"volume":1011,"transactions":9,"vwap":1009},"2026-05-08",28.37,28.255,-0.065,2000,{"date":1013,"open":1014,"high":564,"low":882,"close":882,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":882},"2026-05-07",28.41,-0.33,-1.15,10800,{"date":1019,"open":1020,"high":474,"low":380,"close":858,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":858},"2026-05-06",28.72,0.036,0.13,1700,{"date":1025,"open":1026,"high":472,"low":380,"close":1027,"change":1028,"percent_change":1029,"volume":849,"transactions":9,"vwap":1027},"2026-05-05",28.615,28.614,0.064,0.22,{"date":1031,"open":591,"high":1032,"low":934,"close":871,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":871},"2026-05-04",28.78,-0.242,-0.84,7000,{"date":1037,"open":500,"high":676,"low":1038,"close":1038,"change":240,"percent_change":325,"volume":879,"transactions":9,"vwap":1038},"2026-05-01",28.792,{"date":1040,"open":591,"high":1041,"low":520,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-30",28.972,0.752,2.66,4300,{"date":1046,"open":872,"high":824,"low":846,"close":903,"change":1047,"percent_change":1048,"volume":886,"transactions":9,"vwap":903},"2026-04-29",-0.321,-1.12,{"date":1050,"open":1051,"high":1026,"low":1051,"close":1052,"change":1053,"percent_change":817,"volume":1054,"transactions":9,"vwap":1052},"2026-04-28",28.456,28.541,0.06,5800,{"date":1056,"open":858,"high":858,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-27",28.481,-0.054,-0.19,2700,{"date":1062,"open":814,"high":814,"low":870,"close":1063,"change":1064,"percent_change":411,"volume":756,"transactions":9,"vwap":1063},"2026-04-24",28.535,-0.041,{"date":1066,"open":1067,"high":1068,"low":379,"close":1068,"change":1069,"percent_change":1070,"volume":828,"transactions":9,"vwap":1068},"2026-04-23",28.354,28.576,0.571,2.04,{"date":1072,"open":927,"high":927,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-22",28.0049992,-0.009,-0.03,7200,{"date":1078,"open":1008,"high":1008,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",28.014,-0.393,-1.38,7700,{"date":1084,"open":870,"high":1085,"low":832,"close":825,"change":1086,"percent_change":159,"volume":1087,"transactions":9,"vwap":825},"2026-04-20",28.565,-0.069,4700,{"date":1089,"open":1090,"high":389,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-17",28.365,28.476,0.035,0.12,3700,{"date":1096,"open":369,"high":389,"low":1097,"close":1098,"change":1021,"percent_change":1022,"volume":1099,"transactions":9,"vwap":1098},"2026-04-16",28.3,28.441,22100,{"date":1101,"open":814,"high":814,"low":872,"close":1102,"change":694,"percent_change":1103,"volume":906,"transactions":9,"vwap":1102},"2026-04-15",28.405,-0.75,{"date":1105,"open":871,"high":427,"low":859,"close":427,"change":1106,"percent_change":200,"volume":862,"transactions":9,"vwap":427},"2026-04-14",0.01,{"date":1108,"open":1109,"high":1109,"low":859,"close":593,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":593},"2026-04-13",28.714,-0.315,-1.09,12900,{"date":1114,"open":802,"high":802,"low":1115,"close":1116,"change":941,"percent_change":748,"volume":849,"transactions":9,"vwap":1116},"2026-04-10",28.918,28.925,{"date":1118,"open":455,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-09",29.165,29.030001,29.055,0.215,0.75,5200,{"date":1126,"open":945,"high":1127,"low":427,"close":1127,"change":1128,"percent_change":1129,"volume":741,"transactions":9,"vwap":1127},"2026-04-08",28.84,0.305,1.07,{"date":1131,"open":369,"high":380,"low":369,"close":1063,"change":948,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1063},"2026-04-07",0.28,20700,{"date":1135,"open":564,"high":1136,"low":369,"close":1137,"change":258,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-06",28.48,28.455,0.25,6000,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-02",28.15,28.385,0.275,0.98,2400,{"date":1148,"open":1149,"high":1142,"low":1150,"close":890,"change":1151,"percent_change":677,"volume":1152,"transactions":9,"vwap":890},"2026-04-01",28.125,28.07,0.088,7500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":504,"percent_change":1159,"volume":924,"transactions":9,"vwap":1158},"2026-03-31",28.030001,28.040001,27.83,28.021999,0.68,{"date":1161,"open":1162,"high":914,"low":331,"close":1163,"change":1164,"percent_change":899,"volume":1165,"transactions":9,"vwap":1163},"2026-03-30",27.86,27.832,0.149,11400,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":577,"volume":1172,"transactions":9,"vwap":1170},"2026-03-27",27.849,27.67,27.683,0.038,12200,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":860,"volume":819,"transactions":9,"vwap":1177},"2026-03-26",27.73,27.64,27.645,-0.048,{"date":1180,"open":1181,"high":331,"low":1169,"close":1182,"change":1183,"percent_change":1138,"volume":1184,"transactions":9,"vwap":1182},"2026-03-25",27.68,27.693,0.068,4500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":835,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-24",27.65,27.8,27.61,27.625,0.6,12600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-23",27.524,27.59,27.39,27.46,0.217,0.8,13300,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1094,"transactions":9,"vwap":1205},"2026-03-20",27.9,27.243,-0.659,-2.36,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":295,"volume":1214,"transactions":9,"vwap":1212},"2026-03-19",28.02,27.78,27.902,-0.151,3300,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-18",28.236,28.052999,-0.432,-1.52,9700,{"date":1223,"open":1120,"high":1120,"low":997,"close":997,"change":1224,"percent_change":1132,"volume":1225,"transactions":9,"vwap":997},"2026-03-17",0.079,8300,{"date":1227,"open":564,"high":564,"low":889,"close":1228,"change":1229,"percent_change":1230,"volume":1060,"transactions":9,"vwap":1228},"2026-03-16",28.406,0.173,0.61,{"date":1232,"open":1233,"high":1234,"low":370,"close":1235,"change":1236,"percent_change":513,"volume":879,"transactions":9,"vwap":1235},"2026-03-13",28.225,28.26,28.233,0.141,{"date":1238,"open":1239,"high":780,"low":1240,"close":1240,"change":782,"percent_change":295,"volume":1241,"transactions":9,"vwap":1240},"2026-03-12",28.288,28.091999,1400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":703,"volume":1249,"transactions":9,"vwap":1247},"2026-03-11",28.23,28.34,28.205,28.245,-0.025,2900,{"date":1251,"open":1252,"high":870,"low":968,"close":968,"change":1253,"percent_change":325,"volume":828,"transactions":9,"vwap":968},"2026-03-10",28.28,-0.175,{"date":1255,"open":1256,"high":1136,"low":1257,"close":1258,"change":1259,"percent_change":1106,"volume":906,"transactions":9,"vwap":1258},"2026-03-09",28.1,28.09,28.445,0.003,{"date":1261,"open":1262,"high":934,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":959,"transactions":9,"vwap":1264},"2026-03-06",28.267,28.261,28.442,-0.123,-0.43,{"date":1268,"open":626,"high":626,"low":564,"close":1085,"change":1269,"percent_change":1270,"volume":1005,"transactions":9,"vwap":1085},"2026-03-05",-0.459,-1.58,{"date":1272,"open":794,"high":1120,"low":794,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-04",29.024,0.097,0.34,3900,{"date":1278,"open":934,"high":1279,"low":1137,"close":1280,"change":892,"percent_change":1281,"volume":749,"transactions":9,"vwap":1280},"2026-03-03",28.977,28.927,-1.04,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":645,"percent_change":494,"volume":805,"transactions":9,"vwap":1286},"2026-03-02",29.19,29.266,29.23,{"date":1288,"open":455,"high":656,"low":1289,"close":1290,"change":1199,"percent_change":1123,"volume":1291,"transactions":9,"vwap":1290},"2026-02-27",29.07,29.232,6500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":258,"percent_change":1298,"volume":1146,"transactions":9,"vwap":1297},"2026-02-26",29.035999,29.059999,29,29.014999,0.24,{"date":1300,"open":474,"high":624,"low":474,"close":624,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":624},"2026-02-25",-0.089,-0.31,1600,{"date":1305,"open":1306,"high":1307,"low":738,"close":1307,"change":1164,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-24",28.885,29.034,0.52,9500,{"date":1311,"open":625,"high":625,"low":794,"close":1306,"change":1312,"percent_change":1230,"volume":1276,"transactions":9,"vwap":1306},"2026-02-23",0.174,{"date":1314,"open":427,"high":1315,"low":380,"close":1316,"change":1317,"percent_change":1318,"volume":924,"transactions":9,"vwap":1316},"2026-02-20",28.73,28.711,0.177,0.62,{"date":1320,"open":962,"high":437,"low":962,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-19",28.534,0.049,0.17,11600,{"date":1326,"open":573,"high":573,"low":1327,"close":997,"change":118,"percent_change":1328,"volume":1303,"transactions":9,"vwap":997},"2026-02-18",28.47,-1.11,{"date":1330,"open":745,"high":738,"low":472,"close":1331,"change":1332,"percent_change":1333,"volume":1044,"transactions":9,"vwap":1331},"2026-02-17",28.805,0.027,0.09,{"date":1335,"open":1008,"high":715,"low":1008,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-13",28.778,0.413,1.46,9300,{"date":1341,"open":962,"high":859,"low":1090,"close":1090,"change":999,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1090},"2026-02-12",0.96,2300,{"date":1345,"open":1346,"high":890,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":805,"transactions":9,"vwap":1347},"2026-02-11",27.98,28.094999,0.264,0.95,{"date":1351,"open":1187,"high":1352,"low":1187,"close":1353,"change":1354,"percent_change":175,"volume":1355,"transactions":9,"vwap":1353},"2026-02-10",27.912,27.831,0.276,3600,{"date":1357,"open":1358,"high":282,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":770,"transactions":9,"vwap":1359},"2026-02-09",27.28,27.555,0.207,0.76,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":710,"volume":1368,"transactions":9,"vwap":1366},"2026-02-06",27.36,27.18,27.348,0.195,5700,{"date":1370,"open":21,"high":1371,"low":21,"close":1372,"change":1373,"percent_change":1374,"volume":879,"transactions":9,"vwap":1372},"2026-02-05",27.2,27.153,-0.055,-0.2,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":906,"transactions":9,"vwap":1380},"2026-02-04",27.19,27.25,27.16,27.208,0.313,1.16,{"date":1384,"open":207,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":805,"transactions":9,"vwap":1385},"2026-02-03",26.895,26.8,0.359,1.35,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1152,"transactions":9,"vwap":1394},"2026-02-02",26.58,26.62,26.535,26.536,-0.217,-0.81,{"date":1398,"open":207,"high":207,"low":1399,"close":1400,"change":239,"percent_change":240,"volume":1401,"transactions":9,"vwap":1400},"2026-01-30",26.49,26.753,6200,{"date":1403,"open":246,"high":1404,"low":1405,"close":1386,"change":1406,"percent_change":1407,"volume":1060,"transactions":9,"vwap":1386},"2026-01-29",26.81,26.711,0.245,0.92,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":118,"volume":805,"transactions":9,"vwap":1412},"2026-01-28",26.64,26.531,26.555,-0.085,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1410,"change":1419,"percent_change":678,"volume":1184,"transactions":9,"vwap":1410},"2026-01-27",26.523,26.65,26.52,0.285,{"date":1421,"open":1422,"high":218,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":756,"transactions":9,"vwap":1424},"2026-01-26",26.33,26.32,26.355,0.222,0.85,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1171,"percent_change":1432,"volume":1000,"transactions":9,"vwap":1431},"2026-01-23",26.049999,26.15,26.133,0.15,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1053,"percent_change":731,"volume":1439,"transactions":9,"vwap":1438},"2026-01-22",26.09,26.24,26.08,26.094999,8400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":836,"volume":1011,"transactions":9,"vwap":1443},"2026-01-21",25.98,26.035,25.94,0.152,{"date":1447,"open":1442,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":886,"transactions":9,"vwap":1450},"2026-01-20",26.02,25.84,25.883,-0.282,-1.08,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":504,"percent_change":1457,"volume":1124,"transactions":9,"vwap":1456},"2026-01-16",26.054001,26.165,0.73,{"date":1459,"open":1460,"high":1448,"low":1461,"close":1462,"change":1333,"percent_change":827,"volume":1355,"transactions":9,"vwap":1462},"2026-01-15",25.99,25.962,25.975,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1323,"percent_change":402,"volume":1241,"transactions":9,"vwap":1467},"2026-01-14",25.866,25.93,25.885,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1471,"change":494,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-13",25.61,25.715,25.582,-0.04,9600,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":258,"volume":1139,"transactions":9,"vwap":1479},"2026-01-12",25.74,25.65,25.725,0.019,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1074,"percent_change":1075,"volume":994,"transactions":9,"vwap":1485},"2026-01-09",25.79,25.7,25.706,{"date":1487,"open":1478,"high":1483,"low":1478,"close":1471,"change":1029,"percent_change":1488,"volume":1060,"transactions":9,"vwap":1471},"2026-01-08",0.86,{"date":1490,"open":1491,"high":1492,"low":26,"close":26,"change":1493,"percent_change":1494,"volume":770,"transactions":9,"vwap":26},"2026-01-07",25.6,25.63,-0.312,-1.21,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":837,"transactions":9,"vwap":1500},"2026-01-06",25.765,25.83,25.71,25.807,-0.015,-0.06,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":1035,"transactions":9,"vwap":1506},"2026-01-05",25.56,25.822,25.544,-0.095,-0.37,{"date":1511,"open":1477,"high":1462,"low":1477,"close":1512,"change":1022,"percent_change":513,"volume":1513,"transactions":9,"vwap":1512},"2026-01-02",25.917,1100,{"date":1515,"open":1449,"high":1449,"low":1516,"close":1517,"change":1518,"percent_change":295,"volume":1094,"transactions":9,"vwap":1517},"2025-12-31",25.773,25.787,-0.139,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":628,"volume":1023,"transactions":9,"vwap":1523},"2025-12-30",25.922,25.938,25.926,0.041,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1467,"change":1530,"percent_change":878,"volume":1355,"transactions":9,"vwap":1467},"2025-12-29",25.9,25.929,25.876,0.075,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":147,"volume":1537,"transactions":9,"vwap":1535},"2025-12-26",25.867,25.77,25.81,-0.005,1500,{"date":1539,"open":1534,"high":1498,"low":1534,"close":1540,"change":1530,"percent_change":878,"volume":783,"transactions":9,"vwap":1540},"2025-12-24",25.815,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1477,"change":1546,"percent_change":1547,"volume":1291,"transactions":9,"vwap":1477},"2025-12-23",25.67,25.764,25.66,0.136,0.53,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1139,"transactions":9,"vwap":1553},"2025-12-22",25.57,25.639,25.54,25.604,0.094,0.37,{"date":1557,"open":1492,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":741,"transactions":9,"vwap":1559},"2025-12-19",25.677,25.51,-0.133,-0.52,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":522,"volume":1276,"transactions":9,"vwap":1566},"2025-12-18",25.72,25.743,25.643,-0.093,{"date":1569,"open":1570,"high":1570,"low":1499,"close":1571,"change":1572,"percent_change":67,"volume":783,"transactions":9,"vwap":1571},"2025-12-17",25.744,25.736,-0.187,{"date":1574,"open":1575,"high":1575,"low":1527,"close":1576,"change":1577,"percent_change":1578,"volume":1355,"transactions":9,"vwap":1576},"2025-12-16",26.016001,25.923,-0.258,-0.99,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":541,"volume":1586,"transactions":9,"vwap":1584},"2025-12-15",26.07,26.2,26,26.181,0.106,8100,{"date":1588,"open":1430,"high":1430,"low":1589,"close":1590,"change":1106,"percent_change":953,"volume":1591,"transactions":9,"vwap":1590},"2025-12-12",26.051001,26.075001,2100,{"date":1593,"open":1594,"high":1595,"low":1429,"close":1596,"change":1546,"percent_change":1308,"volume":1023,"transactions":9,"vwap":1596},"2025-12-11",26.063,26.082001,26.065001,{"date":1598,"open":1599,"high":1528,"low":1600,"close":1528,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1528},"2025-12-10",25.856,25.827,0.066,0.26,273900,{"date":1605,"open":1429,"high":1429,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-09",25.863,-0.058,-0.22,6900,{"date":1611,"open":1435,"high":1435,"low":1612,"close":1612,"change":1613,"percent_change":695,"volume":783,"transactions":9,"vwap":1612},"2025-12-08",25.921,-0.194,{"date":1615,"open":1616,"high":1582,"low":1617,"close":1617,"change":585,"percent_change":1059,"volume":1355,"transactions":9,"vwap":1617},"2025-12-05",26.195,26.115,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1456,"change":1623,"percent_change":147,"volume":849,"transactions":9,"vwap":1456},"2025-12-04",26.23,26.258,26.13,-0.004,{"date":1625,"open":1622,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1132,"volume":942,"transactions":9,"vwap":1626},"2025-12-03",26.169,26.11,0.073,{"date":1630,"open":1616,"high":1616,"low":1631,"close":1632,"change":1633,"percent_change":1266,"volume":783,"transactions":9,"vwap":1632},"2025-12-02",26.013,26.096001,-0.112,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":783,"transactions":9,"vwap":1637},"2025-12-01",26.41,26.208,-0.325,-1.22,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1146,"transactions":9,"vwap":1644},"2025-11-28",26.493,26.55,26.533,0.151,0.57,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":210,"volume":176,"transactions":9,"vwap":1650},"2025-11-26",26.278,26.382,0.272,{"date":1653,"open":1654,"high":1654,"low":1435,"close":1627,"change":1655,"percent_change":383,"volume":1537,"transactions":9,"vwap":1627},"2025-11-25",26.16,0.086,{"date":1657,"open":1498,"high":1658,"low":1659,"close":1658,"change":826,"percent_change":1660,"volume":862,"transactions":9,"vwap":1658},"2025-11-24",26.024,25.82,0.38,{"date":1662,"open":1663,"high":1663,"low":1523,"close":1523,"change":1664,"percent_change":1407,"volume":1665,"transactions":9,"vwap":1523},"2025-11-21",25.97,0.237,700,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":74,"volume":1060,"transactions":9,"vwap":1669},"2025-11-20",26.01,25.689,-0.132,{"date":1672,"open":1523,"high":1523,"low":1535,"close":1673,"change":1674,"percent_change":1675,"volume":1023,"transactions":9,"vwap":1673},"2025-11-19",25.821,-0.204,-0.78,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":929,"percent_change":1302,"volume":1343,"transactions":9,"vwap":1680},"2025-11-18",26.059999,26.063999,26.025,{"date":1682,"open":1582,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":522,"volume":776,"transactions":9,"vwap":1684},"2025-11-17",26.26,26.105,-0.094,{"date":1687,"open":1435,"high":1620,"low":1688,"close":1689,"change":1690,"percent_change":1333,"volume":783,"transactions":9,"vwap":1689},"2025-11-14",26.077,26.199,0.024,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1674,"percent_change":97,"volume":1303,"transactions":9,"vwap":1696},"2025-11-13",26.265,26.3,26.17,26.175,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":1028,"percent_change":1298,"volume":1702,"transactions":9,"vwap":1700},"2025-11-12",26.378,26.379,26.341,800,{"date":1704,"open":1705,"high":1706,"low":1693,"close":1706,"change":1707,"percent_change":1708,"volume":176,"transactions":9,"vwap":1706},"2025-11-11",26.28,26.315,0.115,0.44,{"date":1710,"open":1695,"high":1711,"low":1590,"close":1582,"change":1367,"percent_change":1123,"volume":770,"transactions":9,"vwap":1582},"2025-11-10",26.25,{"date":1713,"open":1527,"high":1714,"low":1715,"close":1714,"change":1716,"percent_change":1457,"volume":1717,"transactions":9,"vwap":1714},"2025-11-07",26.0049992,25.837,0.189,2500,{"date":1719,"open":1449,"high":1720,"low":1721,"close":1721,"change":953,"percent_change":628,"volume":942,"transactions":9,"vwap":1721},"2025-11-06",25.86,25.816,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1524,"percent_change":628,"volume":828,"transactions":9,"vwap":1727},"2025-11-05",25.76,25.865,25.75,25.776,{"date":1729,"open":1483,"high":1483,"low":1479,"close":1730,"change":532,"percent_change":532,"volume":176,"transactions":9,"vwap":1730},"2025-11-04",25.735,{"date":1732,"open":1733,"high":1730,"low":1734,"close":1730,"change":1473,"percent_change":1735,"volume":855,"transactions":9,"vwap":1730},"2025-11-03",25.73,25.656,-0.16,{"date":1737,"open":1534,"high":1738,"low":1564,"close":1738,"change":1473,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-31",25.775,-0.15,6300,{"date":1742,"open":1529,"high":1743,"low":1540,"close":1540,"change":258,"percent_change":999,"volume":1744,"transactions":9,"vwap":1540},"2025-10-30",25.928,1200,{"date":1746,"open":1442,"high":1442,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":741,"transactions":9,"vwap":1747},"2025-10-29",25.745,-0.358,-1.37,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":97,"volume":1665,"transactions":9,"vwap":1753},"2025-10-28",26.19,26.103,-0.202,{"date":1756,"open":1620,"high":1422,"low":1430,"close":1757,"change":1758,"percent_change":964,"volume":942,"transactions":9,"vwap":1757},"2025-10-27",26.305,0.025,{"date":1760,"open":1694,"high":1423,"low":1705,"close":1705,"change":1536,"percent_change":147,"volume":1044,"transactions":9,"vwap":1705},"2025-10-24",{"date":1762,"open":1763,"high":1763,"low":1711,"close":1764,"change":1765,"percent_change":748,"volume":176,"transactions":9,"vwap":1764},"2025-10-23",26.31,26.285,-0.118,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":826,"percent_change":1555,"volume":1537,"transactions":9,"vwap":1770},"2025-10-22",26.45,26.48,26.403,{"date":1772,"open":218,"high":1636,"low":1773,"close":1757,"change":1774,"percent_change":97,"volume":1343,"transactions":9,"vwap":1757},"2025-10-21",26.235,-0.205,{"date":1776,"open":1777,"high":1778,"low":218,"close":1779,"change":1780,"percent_change":402,"volume":1781,"transactions":9,"vwap":1779},"2025-10-20",26.43,26.54,26.51,0.175,27800,{"date":1783,"open":1694,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":467,"volume":1744,"transactions":9,"vwap":1784},"2025-10-17",26.335,26.299,0.104,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":886,"transactions":9,"vwap":1791},"2025-10-16",26.47,26.18,26.231,-0.104,-0.39,{"date":1795,"open":218,"high":218,"low":1694,"close":1784,"change":504,"percent_change":1457,"volume":1011,"transactions":9,"vwap":1784},"2025-10-15",{"date":1797,"open":1444,"high":1654,"low":1444,"close":1798,"change":1799,"percent_change":1318,"volume":756,"transactions":9,"vwap":1798},"2025-10-14",26.145,0.162,{"date":1801,"open":1802,"high":1429,"low":1803,"close":1803,"change":1804,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1803},"2025-10-13",26.021999,25.983,0.033,{"date":1806,"open":1435,"high":1435,"low":1807,"close":1807,"change":1808,"percent_change":23,"volume":783,"transactions":9,"vwap":1807},"2025-10-10",25.95,-0.115,{"date":1810,"open":1811,"high":1811,"low":1448,"close":1596,"change":1608,"percent_change":1034,"volume":1513,"transactions":9,"vwap":1596},"2025-10-09",26.22,{"date":1813,"open":1814,"high":1764,"low":1814,"close":1764,"change":1815,"percent_change":1323,"volume":917,"transactions":9,"vwap":1764},"2025-10-08",26.204,0.045,{"date":1817,"open":1818,"high":1705,"low":1436,"close":1436,"change":1819,"percent_change":948,"volume":1146,"transactions":9,"vwap":1436},"2025-10-07",26.27,0.021,{"date":1821,"open":1790,"high":1822,"low":1790,"close":1822,"change":1823,"percent_change":1323,"volume":1513,"transactions":9,"vwap":1822},"2025-10-06",26.219,0.044,{"date":1825,"open":1442,"high":1436,"low":1442,"close":1696,"change":1826,"percent_change":1129,"volume":828,"transactions":9,"vwap":1696},"2025-10-03",0.278,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1607,"percent_change":1608,"volume":783,"transactions":9,"vwap":1832},"2025-10-02",25.884,25.906,25.87,25.897,{"date":1834,"open":1668,"high":1448,"low":1444,"close":1835,"change":494,"percent_change":1473,"volume":776,"transactions":9,"vwap":1835},"2025-10-01",25.955,{"date":1837,"open":1838,"high":1839,"low":1831,"close":1839,"change":1093,"percent_change":1840,"volume":1011,"transactions":9,"vwap":1839},"2025-09-30",25.875,25.965,0.46,{"date":1842,"open":1477,"high":1843,"low":1477,"close":1843,"change":1844,"percent_change":899,"volume":1343,"transactions":9,"vwap":1843},"2025-09-29",25.845,0.138,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1199,"percent_change":1426,"volume":176,"transactions":9,"vwap":1848},"2025-09-26",25.53,25.707,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1808,"percent_change":748,"volume":1591,"transactions":9,"vwap":1852},"2025-09-25",25.627,25.49,{"date":1854,"open":1847,"high":1855,"low":1847,"close":1855,"change":1856,"percent_change":1857,"volume":1249,"transactions":9,"vwap":1855},"2025-09-24",25.605,0.093,0.36,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1317,"percent_change":740,"volume":1044,"transactions":9,"vwap":1863},"2025-09-23",25.446,25.52,25.39,25.512,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1585,"percent_change":1869,"volume":1303,"transactions":9,"vwap":1868},"2025-09-22",25.28,25.36,25.335,0.42,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":929,"volume":1060,"transactions":9,"vwap":1875},"2025-09-19",25.237,25.26,25.2,25.229,-0.021,{"date":1878,"open":1874,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1793,"volume":989,"transactions":9,"vwap":1881},"2025-09-18",25.31,25.19,25.25,-0.1,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1248,"percent_change":1882,"volume":942,"transactions":9,"vwap":1887},"2025-09-17",25.445,25.5,25.35,{"date":1889,"open":1886,"high":1886,"low":1887,"close":1890,"change":1891,"percent_change":67,"volume":1717,"transactions":9,"vwap":1890},"2025-09-16",25.375,-0.185,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1505,"change":1536,"percent_change":147,"volume":1591,"transactions":9,"vwap":1505},"2025-09-15",25.597,25.615,25.55,{"date":1898,"open":1550,"high":1899,"low":1900,"close":1900,"change":200,"percent_change":1093,"volume":1513,"transactions":9,"vwap":1900},"2025-09-12",25.59,25.565,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1537,"transactions":9,"vwap":1904},"2025-09-11",25.44,25.535,0.235,0.93,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":513,"volume":1591,"transactions":9,"vwap":1910},"2025-09-10",25.29,25.3,25.24,0.126,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1480,"percent_change":948,"volume":176,"transactions":9,"vwap":1916},"2025-09-09",25.196,25.174,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1808,"percent_change":1923,"volume":805,"transactions":9,"vwap":1922},"2025-09-08",25.13,25.17,25.07,25.155,-0.46,{"date":1925,"open":1926,"high":1866,"low":1927,"close":1928,"change":1501,"percent_change":1502,"volume":176,"transactions":9,"vwap":1928},"2025-09-05",25.23,25.224,25.27,{"date":1930,"open":1873,"high":1931,"low":1932,"close":1931,"change":1106,"percent_change":953,"volume":1513,"transactions":9,"vwap":1931},"2025-09-04",25.285,25.181,{"date":1934,"open":1880,"high":1935,"low":1880,"close":1935,"change":1936,"percent_change":240,"volume":1937,"transactions":9,"vwap":1935},"2025-09-03",25.275,-0.045,400,{"date":1939,"open":1940,"high":1941,"low":1926,"close":1942,"change":420,"percent_change":1943,"volume":776,"transactions":9,"vwap":1942},"2025-09-02",25.343,25.377,25.32,-1,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1074,"percent_change":1473,"volume":783,"transactions":9,"vwap":1948},"2025-08-29",25.543,25.625,25.575,{"date":1950,"open":1951,"high":1492,"low":1952,"close":1952,"change":1953,"percent_change":118,"volume":1023,"transactions":9,"vwap":1952},"2025-08-28",25.62,25.584,-0.081,{"date":1955,"open":1472,"high":1956,"low":1472,"close":1957,"change":1758,"percent_change":964,"volume":1717,"transactions":9,"vwap":1957},"2025-08-27",25.69,25.665,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1936,"percent_change":240,"volume":176,"transactions":9,"vwap":1961},"2025-08-26",25.599,25.64,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":276,"volume":843,"transactions":9,"vwap":1965},"2025-08-25",25.85,25.685,-0.351,{"date":1968,"open":1437,"high":1969,"low":1668,"close":1970,"change":1971,"percent_change":1230,"volume":855,"transactions":9,"vwap":1970},"2025-08-22",26.089001,26.035999,0.158,{"date":1973,"open":1835,"high":1835,"low":1720,"close":1974,"change":929,"percent_change":1302,"volume":1241,"transactions":9,"vwap":1974},"2025-08-21",25.878,{"date":1976,"open":1977,"high":1977,"low":1444,"close":1978,"change":1979,"percent_change":1318,"volume":843,"transactions":9,"vwap":1978},"2025-08-20",25.964,25.958,0.161,{"date":1981,"open":1491,"high":1982,"low":1491,"close":1982,"change":1983,"percent_change":866,"volume":855,"transactions":9,"vwap":1982},"2025-08-19",25.797,0.2,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1894,"change":1739,"percent_change":127,"volume":855,"transactions":9,"vwap":1894},"2025-08-18",25.658,25.576,{"date":1989,"open":1477,"high":1990,"low":1477,"close":1991,"change":1992,"percent_change":1882,"volume":843,"transactions":9,"vwap":1991},"2025-08-15",25.819,25.747,-0.027,{"date":1994,"open":1995,"high":1996,"low":1484,"close":1997,"change":1936,"percent_change":860,"volume":1537,"transactions":9,"vwap":1997},"2025-08-14",25.758,25.779,25.774,{"date":1999,"open":1995,"high":1990,"low":1484,"close":1990,"change":1312,"percent_change":1159,"volume":1094,"transactions":9,"vwap":1990},"2025-08-13",{"date":2001,"open":1847,"high":2002,"low":1886,"close":2003,"change":2004,"percent_change":1029,"volume":1537,"transactions":9,"vwap":2003},"2025-08-12",25.647,25.645,0.056,{"date":2006,"open":1491,"high":1951,"low":2007,"close":2008,"change":2009,"percent_change":1882,"volume":843,"transactions":9,"vwap":2008},"2025-08-11",25.58,25.589,-0.026,{"date":2011,"open":2012,"high":2012,"low":1895,"close":1895,"change":2013,"percent_change":930,"volume":1702,"transactions":9,"vwap":1895},"2025-08-08",25.68,-0.071,{"date":2015,"open":2016,"high":1484,"low":1961,"close":2017,"change":2018,"percent_change":1983,"volume":2019,"transactions":9,"vwap":2017},"2025-08-07",25.668,25.686,0.051,38200,{"date":2021,"open":1956,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":585,"volume":1537,"transactions":9,"vwap":2023},"2025-08-06",25.749,25.635,-0.014,{"date":2026,"open":1543,"high":2027,"low":1470,"close":2028,"change":2013,"percent_change":930,"volume":2029,"transactions":9,"vwap":2028},"2025-08-05",25.688,25.649,83200,{"date":2031,"open":2032,"high":1534,"low":2032,"close":1564,"change":975,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1564},"2025-08-04",25.678,1.19,59400,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":1971,"percent_change":2040,"volume":741,"transactions":9,"vwap":2039},"2025-08-01",25.33,25.435,25.418,0.63,{"date":2042,"open":2043,"high":1879,"low":2043,"close":1873,"change":1064,"percent_change":1735,"volume":756,"transactions":9,"vwap":1873},"2025-07-31",25.09,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":941,"volume":176,"transactions":9,"vwap":2048},"2025-07-30",25.404,25.47,25.301,-0.034,{"date":2051,"open":2052,"high":1868,"low":1911,"close":1868,"change":964,"percent_change":467,"volume":1146,"transactions":9,"vwap":1868},"2025-07-29",25.248,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":893,"volume":1241,"transactions":9,"vwap":2057},"2025-07-28",25.305,25.215,25.235,-0.273,{"date":2060,"open":2061,"high":1847,"low":2062,"close":2063,"change":1092,"percent_change":577,"volume":1537,"transactions":9,"vwap":2063},"2025-07-25",25.421,25.42,25.508,{"date":2065,"open":1904,"high":1904,"low":2066,"close":2066,"change":239,"percent_change":240,"volume":843,"transactions":9,"vwap":2066},"2025-07-24",25.473,{"date":2068,"open":2069,"high":1847,"low":1886,"close":1861,"change":2070,"percent_change":118,"volume":1744,"transactions":9,"vwap":1861},"2025-07-23",25.509,-0.083,{"date":2072,"open":1886,"high":2073,"low":1886,"close":2073,"change":2074,"percent_change":763,"volume":1513,"transactions":9,"vwap":2073},"2025-07-22",25.603,0.258,{"date":2076,"open":2038,"high":2077,"low":2078,"close":2078,"change":1053,"percent_change":1298,"volume":176,"transactions":9,"vwap":2078},"2025-07-21",25.439,25.345,{"date":2080,"open":2081,"high":2081,"low":1873,"close":1931,"change":2082,"percent_change":2083,"volume":776,"transactions":9,"vwap":1931},"2025-07-18",25.34,0.142,0.56,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":513,"volume":1023,"transactions":9,"vwap":2087},"2025-07-17",25.08,25.143,25.030001,0.125,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":541,"volume":942,"transactions":9,"vwap":2094},"2025-07-16",24.879,25.040001,25.018,0.103,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1578,"volume":855,"transactions":9,"vwap":2101},"2025-07-15",24.92,24.945,24.87,24.915,-0.248,{"date":2104,"open":2105,"high":1880,"low":2093,"close":2106,"change":2107,"percent_change":2108,"volume":770,"transactions":9,"vwap":2106},"2025-07-14",25.15,25.163,0.118,0.47,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1010,"percent_change":2115,"volume":867,"transactions":9,"vwap":2114},"2025-07-11",25.035999,25.059999,24.98,25.045,-0.26,{"date":2117,"open":2114,"high":2118,"low":2114,"close":2118,"change":1333,"percent_change":1857,"volume":1665,"transactions":9,"vwap":2118},"2025-07-10",25.11,{"date":2120,"open":2121,"high":2093,"low":2121,"close":2122,"change":948,"percent_change":669,"volume":1513,"transactions":9,"vwap":2122},"2025-07-09",24.904,25.02,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-07-08",24.86,24.94,0.004,0.02,900,{"date":2131,"open":2132,"high":2112,"low":2133,"close":2134,"change":2135,"percent_change":595,"volume":756,"transactions":9,"vwap":2134},"2025-07-07",25.049999,24.911,24.936,-0.257,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":200,"volume":1513,"transactions":9,"vwap":2139},"2025-07-03",25.16,25.193,0.008,{"date":2142,"open":2086,"high":2143,"low":2144,"close":2143,"change":22,"percent_change":686,"volume":917,"transactions":9,"vwap":2143},"2025-07-02",25.185,25.068001,{"date":2146,"open":2147,"high":2037,"low":1928,"close":2055,"change":1856,"percent_change":1555,"volume":1249,"transactions":9,"vwap":2055},"2025-07-01",25.319,{"date":2149,"open":2132,"high":1926,"low":2132,"close":2150,"change":2151,"percent_change":2152,"volume":959,"transactions":9,"vwap":2150},"2025-06-30",25.212,0.209,0.84,{"date":2154,"open":2155,"high":2155,"low":2113,"close":2156,"change":2140,"percent_change":200,"volume":1537,"transactions":9,"vwap":2156},"2025-06-27",25.1,25.0030003,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1457,"volume":1343,"transactions":9,"vwap":2162},"2025-06-26",24.95,24.999,24.943,24.995,0.18,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":159,"percent_change":2169,"volume":1303,"transactions":9,"vwap":2168},"2025-06-25",24.83,24.77,24.815,-0.96,{"date":2171,"open":2122,"high":2086,"low":2172,"close":2173,"change":2174,"percent_change":53,"volume":843,"transactions":9,"vwap":2173},"2025-06-24",25.018999,25.055,0.123,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":866,"volume":1537,"transactions":9,"vwap":2178},"2025-06-23",24.886,24.932,24.88,0.192,{"date":2182,"open":2183,"high":2166,"low":2184,"close":2184,"change":2185,"percent_change":724,"volume":837,"transactions":9,"vwap":2184},"2025-06-20",24.81,24.74,0.013,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1332,"percent_change":854,"volume":942,"transactions":9,"vwap":2191},"2025-06-18",24.747,24.784,24.723,24.727,{"date":2193,"open":2177,"high":2177,"low":2194,"close":2195,"change":694,"percent_change":2196,"volume":1023,"transactions":9,"vwap":2195},"2025-06-17",24.69,24.7,-0.86,{"date":2198,"open":2199,"high":2199,"low":2166,"close":2101,"change":2049,"percent_change":411,"volume":1214,"transactions":9,"vwap":2101},"2025-06-16",25.146,{"date":2201,"open":2086,"high":2155,"low":2202,"close":2202,"change":2203,"percent_change":67,"volume":756,"transactions":9,"vwap":2202},"2025-06-13",24.949,-0.181,{"date":2205,"open":2206,"high":1919,"low":2207,"close":1919,"change":2208,"percent_change":2209,"volume":1303,"transactions":9,"vwap":1919},"2025-06-12",25.035,25.023001,0.197,0.79,{"date":2211,"open":2159,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":585,"volume":2216,"transactions":9,"vwap":2214},"2025-06-11",24.97,24.93,24.933,-0.012,259000,{"date":2218,"open":2219,"high":2086,"low":2100,"close":2099,"change":2220,"percent_change":1869,"volume":2221,"transactions":9,"vwap":2099},"2025-06-10",24.873,0.105,394100,{"date":2223,"open":2224,"high":2225,"low":2166,"close":2226,"change":2227,"percent_change":2228,"volume":1011,"transactions":9,"vwap":2226},"2025-06-09",24.89,24.955,24.84,-0.137,-0.55,{"date":2230,"open":2212,"high":2231,"low":2225,"close":2231,"change":2232,"percent_change":817,"volume":1665,"transactions":9,"vwap":2231},"2025-06-06",24.977,0.053,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":430,"volume":2237,"transactions":9,"vwap":2235},"2025-06-05",24.924,-0.028,100,{"date":2239,"open":2105,"high":2105,"low":2240,"close":2240,"change":1265,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-04",24.952,-0.49,200,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":842,"percent_change":2115,"volume":1937,"transactions":9,"vwap":2246},"2025-06-03",25.089001,25.075001,{"date":2248,"open":2043,"high":2249,"low":2043,"close":2249,"change":1022,"percent_change":1308,"volume":2250,"transactions":9,"vwap":2249},"2025-06-02",25.141,600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":2257,"volume":1011,"transactions":9,"vwap":2254},"2025-05-30",24.91,25.011,24.875,0.203,0.82,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2174,"percent_change":513,"volume":2237,"transactions":9,"vwap":2260},"2025-05-29",24.808,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":1452,"volume":1937,"transactions":9,"vwap":2264},"2025-05-28",24.73,24.685,-0.27,{"date":2267,"open":2268,"high":2088,"low":2268,"close":2225,"change":2269,"percent_change":60,"volume":1537,"transactions":9,"vwap":2225},"2025-05-27",24.895,0.113,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":710,"volume":1513,"transactions":9,"vwap":2273},"2025-05-23",24.85,24.842,0.178,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":2278,"percent_change":421,"volume":2237,"transactions":9,"vwap":2277},"2025-05-22",24.664,-0.221,{"date":2280,"open":2112,"high":2155,"low":2281,"close":2281,"change":2282,"percent_change":1452,"volume":1303,"transactions":9,"vwap":2281},"2025-05-21",24.885,-0.272,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":1857,"volume":2129,"transactions":9,"vwap":2286},"2025-05-20",25.154,25.157,0.091,{"date":2289,"open":2132,"high":2290,"low":2132,"close":2290,"change":2291,"percent_change":1840,"volume":855,"transactions":9,"vwap":2290},"2025-05-19",25.066,0.116,{"date":2293,"open":2183,"high":2294,"low":2184,"close":2159,"change":1716,"percent_change":1361,"volume":983,"transactions":9,"vwap":2159},"2025-05-16",24.96,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":2237,"transactions":9,"vwap":2297},"2025-05-15",24.761,0.473,1.95,{"date":182,"open":2301,"high":2302,"low":178,"close":2303,"change":2140,"percent_change":200,"volume":1744,"transactions":9,"vwap":2303},24.28,24.3,24.288]