[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RINT":3,"homepage-market-summary":30,"stock-historical-RINT":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RINT","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 International Developed Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8029,0.259026,"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},31.84,31.77,31.87,31.65,32.2,-0.36,-1.12,27703,35.9299,27.352,14525.042822134921,52.3,352,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"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",[100,105,110,115,120,125,130,135,140,145,150],{"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":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},25.26,21993,7741612.791178,26.05,"2025-05-14",[185,188,196,207,216,226,236,246,256,264,274,281,292,303,314,323,333,343,354,365,375,385,395,405,416,426,437,447,458,467,477,486,494,504,512,521,530,540,549,558,566,575,584,593,601,611,620,629,638,645,654,663,672,681,689,697,706,715,725,734,743,753,763,771,778,785,790,796,802,809,817,825,833,839,847,853,859,866,875,880,884,891,899,906,914,921,928,934,939,946,952,957,964,971,976,983,989,996,1004,1010,1018,1023,1030,1037,1043,1050,1057,1064,1069,1076,1083,1089,1097,1105,1112,1120,1126,1131,1138,1145,1151,1159,1167,1172,1177,1184,1191,1199,1205,1211,1219,1227,1235,1242,1251,1260,1268,1275,1284,1291,1297,1304,1313,1319,1328,1335,1342,1350,1359,1368,1376,1382,1391,1398,1403,1407,1414,1418,1423,1428,1434,1440,1447,1452,1457,1463,1468,1475,1481,1488,1494,1502,1507,1514,1520,1525,1531,1536,1542,1549,1555,1564,1571,1577,1585,1587,1595,1600,1607,1614,1619,1626,1635,1643,1649,1656,1658,1662,1670,1674,1680,1689,1697,1703,1710,1716,1723,1732,1739,1744,1749,1756,1760,1767,1772,1775,1779,1786,1791,1800,1806,1813,1819,1827,1831,1836,1841,1847,1855,1861,1868,1873,1880,1883,1891,1895,1901,1907,1911,1917,1921,1927,1934,1940,1944,1949,1955,1960,1966,1972,1979,1986,1990,1994,2001,2003,2006,2010,2016,2022,2027,2031,2039,2043,2050,2054,2059,2063,2068,2073,2079,2086,2093,2097,2103,2109,2115,2121,2126,2134,2140,2147,2153,2159,2166,2169,2175,2181,2186,2192,2198,2207,2213,2217,2225,2230,2237,2245,2252,2257,2264,2270,2274,2279,2286,2292,2298,2303,2310,2315,2319,2325,2330,2337,2341,2346,2351,2355,2359,2363,2368,2373,2379,2387,2394,2401,2408,2415,2421,2427,2431,2437,2441,2447,2453,2459,2464,2469,2473,2479,2484,2488,2492,2499,2505,2512,2516,2520,2524,2527,2533,2539],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},133,31.8211,{"date":40,"open":189,"high":190,"low":21,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},32.25,32.34,0.06,0.19,11793.6898,82,32.2762,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",31.94,32.15,31.8793,32.14,0.12,0.37,11859.2668,101,32.0474,{"date":208,"open":19,"high":209,"low":210,"close":211,"change":212,"percent_change":176,"volume":213,"transactions":214,"vwap":215},"2026-10-02",32.08,31.82,32.02,0.3173,18831.0238,120,31.9633,{"date":217,"open":17,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",31.9,31.5735,31.7027,-0.2973,-0.93,14867.6898,85,31.7059,{"date":227,"open":228,"high":189,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",32.17,31.89,32,-0.26,-0.81,28864.1898,174,32.1593,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":123,"volume":243,"transactions":244,"vwap":245},"2026-09-29",32.23,32.27,32.1,32.26,-0.0397,42616.1162,211,32.1773,{"date":247,"open":248,"high":249,"low":21,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",32.32,32.8799,32.2997,-0.1903,-0.59,13390.6552,122,32.3573,{"date":257,"open":190,"high":258,"low":241,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",32.49,0.305,0.95,15568.0302,102,32.4198,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":262,"vwap":273},"2026-09-24",32.12,32.31,32.0434,32.185,-0.075,-0.23,9019.999009,32.1665,{"date":275,"open":276,"high":276,"low":189,"close":241,"change":277,"percent_change":278,"volume":279,"transactions":254,"vwap":280},"2026-09-23",32.62,-0.5106,-1.56,11886.0632,32.3538,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",32.78,32.81,32.6393,32.7706,0.0856,0.26,17030.0902,96,32.7191,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",32.6,32.721,32.48,32.685,0.3519,1.09,15366.381326,94,32.6167,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",32.22,32.3491,32.21,32.3331,-0.3519,-1.08,11215.0362,80,32.2693,{"date":315,"open":316,"high":317,"low":294,"close":297,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",32.63,32.71,0.2569,0.79,21179.0302,144,32.6495,{"date":324,"open":325,"high":326,"low":305,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",32.5,32.715,32.4281,-0.0369,-0.11,22661.7902,165,32.5687,{"date":334,"open":335,"high":336,"low":248,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",32.43,32.54,32.465,-0.205,-0.63,17335.0302,135,32.4371,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",32.47,32.74,32.44,32.67,-0.1485,-0.45,21871.0302,178,32.6705,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",32.8196,32.9,32.7699,32.8185,0.3135,0.96,17462.999787,138,32.8487,{"date":366,"open":367,"high":368,"low":258,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",32.56,33.195,32.505,-0.2951,-0.9,15577.0302,131,32.6544,{"date":376,"open":377,"high":378,"low":346,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",32.89,32.98,32.8001,-0.3686,-1.11,18288.6092,143,32.8688,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":118,"volume":392,"transactions":393,"vwap":394},"2026-09-08",33.19,33.395,33.14,33.1687,-0.1063,13449.0302,124,33.2048,{"date":396,"open":387,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",33.43,33.18,33.275,-0.0344,-0.1,9496.0302,100,33.2921,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",33.11,33.42,33.08,33.3094,0.3994,1.21,23644.2212,189,33.2689,{"date":417,"open":418,"high":419,"low":346,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",32.75,33.01,32.91,0.1254,0.38,25405.0302,155,32.8312,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",32.84,32.9483,32.72,32.7846,-0.2304,-0.7,19940.1822,136,32.8281,{"date":438,"open":409,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",33.535,32.9509,33.015,-0.14,-0.42,9387.0302,123,33.0532,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",33.21,33.255,33.09,33.155,-0.0221,-0.07,11756.0302,121,33.153,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":165,"volume":464,"transactions":465,"vwap":466},"2026-08-27",33.26,32.9749,33.1771,-0.0825,9119.0302,66,33.1291,{"date":468,"open":469,"high":408,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",33.3,33.22,33.2596,-0.1254,-0.38,21501.0302,180,33.2878,{"date":478,"open":449,"high":479,"low":387,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",33.51,33.385,0.245,0.74,17443.0302,176,33.3141,{"date":487,"open":488,"high":398,"low":489,"close":389,"change":490,"percent_change":491,"volume":492,"transactions":435,"vwap":493},"2026-08-24",33.02,32.982,-0.06,-0.18,16164.6895,33.107,{"date":495,"open":496,"high":497,"low":389,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",33.17,34.145,33.2,0.265,0.8,13480.25,109,33.2034,{"date":505,"open":506,"high":488,"low":506,"close":507,"change":508,"percent_change":118,"volume":509,"transactions":510,"vwap":511},"2026-08-20",32.8,32.935,-0.1073,7939,88,32.9395,{"date":513,"open":409,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":502,"vwap":520},"2026-08-19",33.49,32.991,33.0423,0.1312,0.4,14939,33.0659,{"date":522,"open":389,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",33.15,32.9111,-0.4013,-1.2,13824,93,32.9909,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":435,"vwap":539},"2026-08-17",33.35,33.48,33.3087,33.3124,-0.0126,-0.04,12894.785,33.4192,{"date":541,"open":460,"high":542,"low":460,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",33.4113,33.325,0.025,0.08,15253.117,69,33.3348,{"date":550,"open":551,"high":25,"low":552,"close":469,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",33.27,33.16,0.05,0.15,12642,142,33.4484,{"date":559,"open":551,"high":560,"low":561,"close":562,"change":563,"percent_change":422,"volume":564,"transactions":254,"vwap":565},"2026-08-12",33.34,33.1768,33.25,0.125,13772,33.2795,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":148,"percent_change":490,"volume":572,"transactions":573,"vwap":574},"2026-08-11",33.23,33.2899,33.1,33.125,6503,84,33.1943,{"date":576,"open":449,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":502,"vwap":583},"2026-08-10",33.219,33.1001,33.145,-0.0664,-0.2,8125,33.1618,{"date":585,"open":586,"high":470,"low":451,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",33.135,33.2114,0.274,0.83,9411.541,79,33.1488,{"date":594,"open":357,"high":409,"low":357,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",32.9374,-0.0274,-0.08,16683,146,33.0032,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":528,"vwap":610},"2026-08-05",33.03,33.1096,32.93,32.9648,0.055,0.17,13073,33.0151,{"date":612,"open":613,"high":605,"low":614,"close":615,"change":616,"percent_change":299,"volume":617,"transactions":618,"vwap":619},"2026-08-04",32.66,32.65,32.9098,0.3549,12191,70,32.7693,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",32.42,32.5549,0.0469,0.14,9469,64,32.4864,{"date":630,"open":631,"high":336,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":393,"vwap":637},"2026-07-31",32.36,32.16,32.508,-0.1342,-0.41,15594.5,32.367,{"date":639,"open":228,"high":430,"low":228,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":502,"vwap":644},"2026-07-30",32.6422,0.8122,2.55,9708.762627,32.4361,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":160,"percent_change":651,"volume":652,"transactions":528,"vwap":653},"2026-07-29",31.88,32.165,31.79,31.83,-0.75,8239,31.8966,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":635,"volume":660,"transactions":661,"vwap":662},"2026-07-28",31.72,32.13,32.07,-0.1306,11174,113,31.9718,{"date":664,"open":209,"high":665,"low":229,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",32.33,32.2006,0.3609,1.13,26918.3,196,32.0845,{"date":673,"open":674,"high":266,"low":675,"close":676,"change":677,"percent_change":554,"volume":678,"transactions":679,"vwap":680},"2026-07-24",31.81,31.74,31.8397,0.0492,13826.404,116,31.9171,{"date":682,"open":683,"high":684,"low":20,"close":685,"change":686,"percent_change":371,"volume":687,"transactions":556,"vwap":688},"2026-07-23",31.71,31.915,31.7905,-0.2895,80911.968295,31.7113,{"date":690,"open":230,"high":691,"low":230,"close":209,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",32.1764,0.0362,0.11,9101,83,32.1305,{"date":698,"open":699,"high":240,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":214,"vwap":705},"2026-07-21",31.86,31.8057,32.0438,0.4538,1.44,12114.634,31.9828,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":363,"vwap":714},"2026-07-20",31.75,31.805,31.59,-0.2074,-0.65,20039,31.7078,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":153,"volume":722,"transactions":723,"vwap":724},"2026-07-17",31.57,32.3,31.535,31.7974,-0.1132,22617.86,112,31.7511,{"date":726,"open":699,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":393,"vwap":733},"2026-07-16",32.0699,31.832,31.9106,-0.2855,-0.89,21598.309272,31.9078,{"date":735,"open":632,"high":241,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",31.975,32.1961,0.1711,0.53,17260.273962,107,32.1848,{"date":744,"open":209,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",32.2399,31.99,32.025,0.2578,0.81,13790,97,32.0979,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":547,"vwap":762},"2026-07-13",31.9799,31.98,31.735,31.7672,-0.3678,-1.14,12425,31.8855,{"date":764,"open":211,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",32.18,32.0099983,32.135,0.13,0.41,12300,{"date":772,"open":699,"high":773,"low":699,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",32.049999,32.0050011,0.217,0.68,10200,{"date":779,"open":780,"high":210,"low":781,"close":782,"change":783,"percent_change":339,"volume":784,"transactions":9,"vwap":782},"2026-07-08",31.7,31.5,31.788,-0.202,11000,{"date":786,"open":238,"high":238,"low":746,"close":746,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":746},"2026-07-07",-0.406,-1.25,9500,{"date":791,"open":267,"high":622,"low":238,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",32.396,0.414,1.29,9700,{"date":797,"open":699,"high":241,"low":17,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",31.982,0.323,1.02,14200,{"date":803,"open":804,"high":649,"low":717,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",31.67,31.659,-0.216,-0.68,11800,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",31.6,32.405,31.875,0.123,0.39,12000,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":820},"2026-06-29",31.51,31.752,31.38,0.267,0.85,13300,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",31.39,31.66,31.485,-0.137,-0.43,5400,{"date":834,"open":828,"high":835,"low":836,"close":836,"change":481,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",31.85,31.622,0.78,24400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":712,"volume":846,"transactions":9,"vwap":844},"2026-06-24",31.45,31.52,31.28,31.377,-0.204,12900,{"date":848,"open":781,"high":804,"low":781,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",31.581,-0.539,-1.68,7700,{"date":854,"open":266,"high":855,"low":856,"close":266,"change":857,"percent_change":553,"volume":858,"transactions":9,"vwap":266},"2026-06-22",32.52,32.080002,0.015,12400,{"date":860,"open":230,"high":861,"low":230,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",32.39,32.105,0.175,0.55,8600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",32.28,32.7,31.895,31.93,-0.175,-0.55,10900,{"date":876,"open":877,"high":241,"low":877,"close":862,"change":878,"percent_change":879,"volume":874,"transactions":9,"vwap":862},"2026-06-16",32.029999,0.075,0.23,{"date":881,"open":230,"high":238,"low":230,"close":877,"change":882,"percent_change":776,"volume":883,"transactions":9,"vwap":877},"2026-06-15",0.215,8300,{"date":885,"open":886,"high":647,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",31.68,31.815,0.1,0.32,9400,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-06-11",31.11,31.715,31.02,0.875,2.84,18900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":760,"volume":898,"transactions":9,"vwap":904},"2026-06-10",30.97,31.24,30.811,30.84,-0.355,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":123,"volume":913,"transactions":9,"vwap":911},"2026-06-09",31.47,31.53,30.82,31.195,-0.036,17600,{"date":915,"open":916,"high":199,"low":917,"close":918,"change":919,"percent_change":815,"volume":920,"transactions":9,"vwap":918},"2026-06-08",31.26,31.19,31.231,0.121,14900,{"date":922,"open":909,"high":923,"low":924,"close":893,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":893},"2026-06-05",31.54,31.01,-0.805,-2.52,24700,{"date":929,"open":930,"high":931,"low":930,"close":684,"change":932,"percent_change":589,"volume":933,"transactions":9,"vwap":684},"2026-06-04",31.73,31.96,0.262,23700,{"date":935,"open":930,"high":649,"low":710,"close":936,"change":937,"percent_change":97,"volume":938,"transactions":9,"vwap":936},"2026-06-03",31.653,-0.245,29700,{"date":940,"open":930,"high":941,"low":930,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-02",31.97,31.898,0.193,0.61,21400,{"date":947,"open":909,"high":948,"low":841,"close":949,"change":950,"percent_change":442,"volume":951,"transactions":9,"vwap":949},"2026-06-01",32.09,31.705,-0.046,10000,{"date":953,"open":683,"high":871,"low":683,"close":954,"change":955,"percent_change":768,"volume":956,"transactions":9,"vwap":954},"2026-05-29",31.751,0.041,20700,{"date":958,"open":959,"high":960,"low":961,"close":683,"change":962,"percent_change":191,"volume":963,"transactions":9,"vwap":683},"2026-05-28",31.41,31.764,31.389,0.02,32800,{"date":965,"open":966,"high":649,"low":967,"close":968,"change":969,"percent_change":442,"volume":970,"transactions":9,"vwap":968},"2026-05-27",31.765,31.61,31.69,-0.045,17000,{"date":972,"open":20,"high":973,"low":20,"close":757,"change":974,"percent_change":90,"volume":975,"transactions":9,"vwap":757},"2026-05-26",31.773,0.286,33300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":912,"percent_change":329,"volume":982,"transactions":9,"vwap":981},"2026-05-22",31.42,31.55,31.36,31.449,12500,{"date":984,"open":985,"high":811,"low":985,"close":829,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":829},"2026-05-21",30.91,0.2,0.64,11100,{"date":990,"open":910,"high":991,"low":910,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-20",31.32,31.285,0.44,1.43,8800,{"date":997,"open":910,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",30.969,30.75,30.845,-0.16,-0.52,10400,{"date":1005,"open":1006,"high":20,"low":1007,"close":1008,"change":554,"percent_change":53,"volume":1009,"transactions":9,"vwap":1008},"2026-05-18",31.049999,30.77,31.0049992,17900,{"date":1011,"open":910,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",30.965,30.78,30.855,-0.405,-1.3,16900,{"date":1019,"open":991,"high":781,"low":916,"close":916,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":916},"2026-05-14",-0.145,-0.46,33200,{"date":1024,"open":1025,"high":347,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-13",31.14,31.405,0.143,0.46,26100,{"date":1031,"open":1032,"high":1033,"low":1006,"close":1034,"change":1035,"percent_change":1021,"volume":1036,"transactions":9,"vwap":1034},"2026-05-12",31.086,31.303,31.262,-0.143,22200,{"date":1038,"open":827,"high":1039,"low":1040,"close":1026,"change":1041,"percent_change":693,"volume":1042,"transactions":9,"vwap":1026},"2026-05-11",31.48,31.341,0.036,19100,{"date":1044,"open":1045,"high":230,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":995,"transactions":9,"vwap":1047},"2026-05-08",31.37,31.274,31.369,0.208,0.67,{"date":1051,"open":909,"high":923,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",31.16,31.161,-0.488,-1.54,15200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",31.29,31.649,0.809,2.62,4600,{"date":1065,"open":1066,"high":1067,"low":1066,"close":904,"change":518,"percent_change":1068,"volume":988,"transactions":9,"vwap":904},"2026-05-05",30.52,30.89,1.31,{"date":1070,"open":1071,"high":1013,"low":1072,"close":1073,"change":1015,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-04",30.69,30.39,30.44,-1.31,13400,{"date":1077,"open":901,"high":1078,"low":1079,"close":1000,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1000},"2026-05-01",31.09,30.83,-0.125,-0.4,9900,{"date":1084,"open":1085,"high":1086,"low":1085,"close":901,"change":1087,"percent_change":1088,"volume":795,"transactions":9,"vwap":901},"2026-04-30",30.51,31.030001,0.775,2.57,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",30.31,30.38,30.195,-0.305,-1,11400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":339,"volume":1104,"transactions":9,"vwap":1102},"2026-04-28",30.49,30.58,30.45,30.5,-0.194,9100,{"date":1106,"open":1007,"high":1107,"low":1108,"close":1109,"change":950,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",30.945,30.68,30.694,-0.15,9800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":832,"transactions":9,"vwap":1117},"2026-04-24",30.53,30.76,30.515,30.74,0.285,0.94,{"date":1121,"open":1122,"high":1007,"low":1123,"close":1123,"change":103,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",30.63,30.455,-0.98,15300,{"date":1127,"open":1007,"high":910,"low":1117,"close":1128,"change":768,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-22",30.755,0.42,3800,{"date":1132,"open":1133,"high":1025,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-21",31.08,30.625,-0.659,-2.11,16100,{"date":1139,"open":902,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":22,"volume":1144,"transactions":9,"vwap":1142},"2026-04-20",31.35,31.2,31.284,-0.114,8900,{"date":1146,"open":781,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":794,"volume":1150,"transactions":9,"vwap":1148},"2026-04-17",31.58,31.398,0.399,11300,{"date":1152,"open":924,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-16",31.1,30.92,30.999,-0.104,-0.33,19200,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-15",31.17,30.99,31.103,-0.068,-0.22,10600,{"date":1168,"open":924,"high":1141,"low":924,"close":1169,"change":1170,"percent_change":1171,"volume":801,"transactions":9,"vwap":1169},"2026-04-14",31.171,0.261,0.84,{"date":1173,"open":1174,"high":985,"low":1174,"close":985,"change":1175,"percent_change":1176,"volume":1003,"transactions":9,"vwap":985},"2026-04-13",30.4,0.27,0.88,{"date":1178,"open":1179,"high":1180,"low":1085,"close":1181,"change":1182,"percent_change":191,"volume":1183,"transactions":9,"vwap":1181},"2026-04-10",30.72,30.88,30.64,0.019,20900,{"date":1185,"open":1092,"high":1071,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-09",30.28,30.621,-0.027,-0.09,11200,{"date":1192,"open":1193,"high":1013,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-08",30.62,30.565,30.648,1.153,3.91,15600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":148,"percent_change":454,"volume":883,"transactions":9,"vwap":1204},"2026-04-07",29.41,29.605,29.12,29.495,{"date":1206,"open":1207,"high":1179,"low":1208,"close":1209,"change":888,"percent_change":1210,"volume":913,"transactions":9,"vwap":1209},"2026-04-06",29.3,28.8,29.515,0.34,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-02",28.86,29.46,29.415,-0.165,-0.56,9200,{"date":1220,"open":1221,"high":1222,"low":1214,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-01",29.469,29.75,29.58,0.461,1.58,8400,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-31",28.56,29.55,29.119,0.939,3.33,7600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":202,"volume":920,"transactions":9,"vwap":1240},"2026-03-30",28.3,28.47,28.07,28.18,0.034,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-27",28.2,28.62,28.12,28.146,-0.366,-1.28,10800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",28.67,28.89,28.469,28.512,-0.553,-1.9,11600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1262,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1262},"2026-03-25",29.065001,29.96,28.91,0.368,1.28,25100,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":401,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",28.49,29.29,28.697,-0.028,28000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",28.61,28.93,28.48,28.725,0.6,2.13,13000,{"date":1285,"open":1253,"high":1253,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",28.049999,28.125,-0.812,-2.81,8700,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1165,"volume":1296,"transactions":9,"vwap":1294},"2026-03-19",28.46,28.937,-0.063,6400,{"date":1298,"open":1299,"high":1214,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-18",29.32,29,-0.566,-1.91,7000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-17",29.59,29.66,29.49,29.566,0.205,0.7,11500,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1225,"volume":1082,"transactions":9,"vwap":1317},"2026-03-16",29.25,30,29.361,0.456,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-13",29.19,29.42,28.85,28.905,-0.31,-1.06,14700,{"date":1329,"open":1201,"high":1330,"low":1321,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",29.73,29.215,-0.6,-2.01,8500,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":962,"volume":1341,"transactions":9,"vwap":1339},"2026-03-11",29.62,30.075001,29.815,0.007,13700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":491,"volume":1349,"transactions":9,"vwap":1347},"2026-03-10",29.79,30.34,29.77,29.808,-0.055,5700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-09",28.9,29.91,28.87,29.863,0.257,0.87,8000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-06",29.34,29.74,29.21,29.606,-0.37,-1.23,16700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1257,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-05",29.95,30.206,29.663,29.976,-1.81,23400,{"date":1377,"open":1378,"high":1100,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":789,"transactions":9,"vwap":1379},"2026-03-04",30.19,30.529,0.426,1.42,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-03",29.78,30.27,29.44,30.103,-1.132,-3.62,28400,{"date":1392,"open":1078,"high":1393,"low":985,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-02",31.245,31.235,-0.692,-2.17,26300,{"date":1399,"open":683,"high":211,"low":683,"close":1400,"change":1401,"percent_change":693,"volume":1402,"transactions":9,"vwap":1400},"2026-02-27",31.927,0.035,9000,{"date":1404,"open":20,"high":773,"low":20,"close":1405,"change":1406,"percent_change":1175,"volume":1250,"transactions":9,"vwap":1405},"2026-02-26",31.892,0.086,{"date":1408,"open":1409,"high":19,"low":828,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-25",31.678,31.806,0.225,0.71,18200,{"date":1415,"open":978,"high":294,"low":978,"close":849,"change":1416,"percent_change":203,"volume":1417,"transactions":9,"vwap":849},"2026-02-24",0.117,17300,{"date":1419,"open":1420,"high":931,"low":959,"close":1421,"change":1422,"percent_change":1332,"volume":1125,"transactions":9,"vwap":1421},"2026-02-23",31.56,31.464,-0.19,{"date":1424,"open":1140,"high":683,"low":1140,"close":1425,"change":1426,"percent_change":1171,"volume":1427,"transactions":9,"vwap":1425},"2026-02-20",31.654,0.264,16600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":827,"change":1433,"percent_change":1165,"volume":898,"transactions":9,"vwap":827},"2026-02-19",31.34,31.46,31.185,-0.069,{"date":1435,"open":909,"high":1436,"low":980,"close":1437,"change":1438,"percent_change":1439,"volume":1218,"transactions":9,"vwap":1437},"2026-02-18",31.62,31.459,0.104,0.33,{"date":1441,"open":1442,"high":978,"low":1443,"close":1444,"change":1445,"percent_change":1001,"volume":1446,"transactions":9,"vwap":1444},"2026-02-17",31.014,30.942,31.355,-0.05,11700,{"date":1448,"open":893,"high":1449,"low":1078,"close":1026,"change":1450,"percent_change":422,"volume":1451,"transactions":9,"vwap":1026},"2026-02-13",31.475,0.118,12100,{"date":1453,"open":1147,"high":811,"low":1454,"close":1454,"change":1455,"percent_change":143,"volume":1456,"transactions":9,"vwap":1454},"2026-02-12",31.287,-0.408,7900,{"date":1458,"open":804,"high":649,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":982,"transactions":9,"vwap":1460},"2026-02-11",31.49,31.695,0.096,0.3,{"date":1464,"open":1147,"high":780,"low":1465,"close":1466,"change":1467,"percent_change":1462,"volume":1367,"transactions":9,"vwap":1466},"2026-02-10",31.555,31.599,0.095,{"date":1469,"open":1470,"high":923,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1144,"transactions":9,"vwap":1472},"2026-02-09",31.23,31.18,31.504,0.505,1.63,{"date":1476,"open":1477,"high":1155,"low":1477,"close":1155,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1155},"2026-02-06",30.79,0.569,1.87,15400,{"date":1482,"open":1091,"high":1483,"low":1091,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-05",30.61,30.43,-0.335,-1.09,13600,{"date":1489,"open":1180,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":203,"volume":982,"transactions":9,"vwap":1492},"2026-02-04",31.0090008,30.66,30.765,0.114,{"date":1495,"open":1496,"high":1497,"low":1099,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-03",30.794,30.81,30.651,0.012,0.04,15800,{"date":1503,"open":1066,"high":1504,"low":1066,"close":1505,"change":1506,"percent_change":60,"volume":1427,"transactions":9,"vwap":1505},"2026-02-02",30.73,30.639,0.138,{"date":1508,"open":1509,"high":1510,"low":1484,"close":1511,"change":1512,"percent_change":1326,"volume":1513,"transactions":9,"vwap":1511},"2026-01-30",30.54,30.87,30.501,-0.328,10100,{"date":1515,"open":1516,"high":1162,"low":1517,"close":1518,"change":1519,"percent_change":491,"volume":982,"transactions":9,"vwap":1518},"2026-01-29",30.85,30.48,30.829,-0.057,{"date":1521,"open":1181,"high":1522,"low":1523,"close":1524,"change":329,"percent_change":153,"volume":852,"transactions":9,"vwap":1524},"2026-01-28",30.94,30.57,30.886,{"date":1526,"open":1527,"high":1153,"low":1013,"close":1528,"change":1529,"percent_change":1530,"volume":784,"transactions":9,"vwap":1528},"2026-01-27",30.8,30.996,0.431,1.41,{"date":1532,"open":1533,"high":1534,"low":1066,"close":1194,"change":625,"percent_change":1028,"volume":1535,"transactions":9,"vwap":1194},"2026-01-26",30.527,30.67,7200,{"date":1537,"open":1538,"high":1517,"low":1538,"close":1539,"change":1540,"percent_change":1129,"volume":1541,"transactions":9,"vwap":1539},"2026-01-23",30.11,30.425,0.126,19900,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":500,"volume":1548,"transactions":9,"vwap":1546},"2026-01-22",30.16,30.398,30.299,0.241,29000,{"date":1550,"open":1551,"high":1552,"low":1330,"close":1553,"change":1554,"percent_change":361,"volume":1158,"transactions":9,"vwap":1553},"2026-01-21",29.89,30.14,30.058001,0.287,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-20",29.828,29.896,29.713,29.771,-0.419,-1.39,17800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1378,"change":1569,"percent_change":625,"volume":1570,"transactions":9,"vwap":1378},"2026-01-16",30.12,30.25,30.08,0.043,20200,{"date":1572,"open":1573,"high":1385,"low":1574,"close":1575,"change":857,"percent_change":553,"volume":1576,"transactions":9,"vwap":1575},"2026-01-15",30.15,30.117,30.147,12800,{"date":1578,"open":1579,"high":1573,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-14",30.09,30.040001,30.132,0.092,0.31,6000,{"date":1586,"open":1580,"high":1566,"low":1370,"close":1580,"change":1143,"percent_change":473,"volume":1303,"transactions":9,"vwap":1580},"2026-01-13",{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1028,"volume":1594,"transactions":9,"vwap":1592},"2026-01-12",30.104,30.215,30.046,30.154,0.139,5600,{"date":1596,"open":1597,"high":1544,"low":1384,"close":1598,"change":259,"percent_change":113,"volume":1599,"transactions":9,"vwap":1598},"2026-01-09",29.83,30.014999,20600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":1605,"percent_change":1165,"volume":1606,"transactions":9,"vwap":1603},"2026-01-08",29.703,29.71,29.61,-0.065,2400,{"date":1608,"open":1339,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":831,"volume":1613,"transactions":9,"vwap":1611},"2026-01-07",29.86,29.711,29.775,-0.13,6100,{"date":1615,"open":1616,"high":1538,"low":1616,"close":1617,"change":888,"percent_change":1210,"volume":1618,"transactions":9,"vwap":1617},"2026-01-06",29.5,29.905,31300,{"date":1620,"open":1230,"high":1621,"low":1230,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-05",29.852,29.805,0.35,1.19,23000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-02",29.36,29.499,29.33,29.455,0.252,0.86,2800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":108,"volume":1642,"transactions":9,"vwap":1640},"2025-12-31",29.17,29.275,29.16,29.203,-0.141,7400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":878,"percent_change":288,"volume":1226,"transactions":9,"vwap":1648},"2025-12-30",29.31,29.48,29.303,29.344,{"date":1650,"open":1651,"high":1299,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1111,"transactions":9,"vwap":1653},"2025-12-29",29.26,29.2,29.269,-0.146,-0.5,{"date":1657,"open":1638,"high":1214,"low":1638,"close":1215,"change":625,"percent_change":46,"volume":951,"transactions":9,"vwap":1215},"2025-12-26",{"date":1659,"open":1646,"high":1646,"low":1660,"close":1638,"change":1401,"percent_change":202,"volume":1661,"transactions":9,"vwap":1638},"2025-12-24",29.228,6600,{"date":1663,"open":1664,"high":1665,"low":1203,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-23",29.14,29.27,29.24,0.157,0.54,29500,{"date":1671,"open":1300,"high":1321,"low":1672,"close":1673,"change":1406,"percent_change":1462,"volume":938,"transactions":9,"vwap":1673},"2025-12-22",28.983,29.083,{"date":1675,"open":1352,"high":1676,"low":1352,"close":1677,"change":1678,"percent_change":1049,"volume":1679,"transactions":9,"vwap":1677},"2025-12-19",29.11,28.997,0.192,23100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-18",28.79,28.95,28.77,28.805,0.216,0.76,14800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1402,"transactions":9,"vwap":1694},"2025-12-17",28.75,28.836,28.57,28.589,-0.469,-1.61,{"date":1698,"open":1699,"high":1700,"low":1278,"close":1701,"change":1702,"percent_change":165,"volume":1513,"transactions":9,"vwap":1701},"2025-12-16",29.08,29.15,29.058001,-0.072,{"date":1704,"open":1321,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1234,"transactions":9,"vwap":1707},"2025-12-15",29.22,29.049999,29.13,0.147,0.51,{"date":1711,"open":1637,"high":1712,"low":1713,"close":1672,"change":1714,"percent_change":1715,"volume":1226,"transactions":9,"vwap":1672},"2025-12-12",29.185,28.98,-0.182,-0.62,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":554,"percent_change":1722,"volume":795,"transactions":9,"vwap":1721},"2025-12-11",29.09,29.23,29.040001,29.165,0.52,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-10",28.72,29.059999,28.681,29.014999,0.345,1.2,16800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1253,"change":1737,"percent_change":454,"volume":1738,"transactions":9,"vwap":1253},"2025-12-09",28.7,28.82,28.64,-0.021,11900,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":401,"percent_change":153,"volume":1290,"transactions":9,"vwap":1743},"2025-12-08",28.78,28.63,28.691,{"date":1745,"open":1352,"high":1746,"low":1747,"close":1748,"change":148,"percent_change":454,"volume":920,"transactions":9,"vwap":1748},"2025-12-05",28.961,28.74,28.791,{"date":1750,"open":1213,"high":1278,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-04",28.76,28.811,0.051,0.18,27100,{"date":1757,"open":1277,"high":1758,"low":1277,"close":1751,"change":554,"percent_change":1722,"volume":1759,"transactions":9,"vwap":1751},"2025-12-03",28.81,10700,{"date":1761,"open":1762,"high":1253,"low":1763,"close":1277,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1277},"2025-12-02",28.53,28.52,0.135,0.47,9300,{"date":1768,"open":1769,"high":1253,"low":1770,"close":1771,"change":1110,"percent_change":1002,"volume":1642,"transactions":9,"vwap":1771},"2025-12-01",28.55,28.438,28.475,{"date":1773,"open":1279,"high":1253,"low":1279,"close":1774,"change":554,"percent_change":739,"volume":1738,"transactions":9,"vwap":1774},"2025-11-28",28.625,{"date":1776,"open":1777,"high":1762,"low":1777,"close":1771,"change":1175,"percent_change":361,"volume":1778,"transactions":9,"vwap":1771},"2025-11-26",28.31,4900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":412,"volume":1290,"transactions":9,"vwap":1784},"2025-11-25",27.99,28.22,27.95,28.205,0.338,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1582,"percent_change":1439,"volume":1017,"transactions":9,"vwap":1790},"2025-11-24",27.77,27.92,27.867,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-21",27.55,27.809,27.51,27.775,0.423,1.55,5900,{"date":1801,"open":1789,"high":1802,"low":26,"close":26,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":26},"2025-11-20",28.1,-0.422,-1.52,12600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1325,"volume":1642,"transactions":9,"vwap":1811},"2025-11-19",27.85,28.54,27.7,27.774,-0.086,{"date":1814,"open":1815,"high":1789,"low":1816,"close":1817,"change":806,"percent_change":97,"volume":1818,"transactions":9,"vwap":1817},"2025-11-18",27.68,27.622,27.86,7800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1759,"transactions":9,"vwap":1824},"2025-11-17",28.34,28.42,28.027,28.076,-0.414,-1.45,{"date":1828,"open":1829,"high":1762,"low":1829,"close":1270,"change":1830,"percent_change":1157,"volume":1642,"transactions":9,"vwap":1270},"2025-11-14",28.41,-0.094,{"date":1832,"open":1208,"high":1208,"low":1833,"close":1834,"change":806,"percent_change":651,"volume":1835,"transactions":9,"vwap":1834},"2025-11-13",28.516,28.584,18600,{"date":1837,"open":1741,"high":1838,"low":1684,"close":1208,"change":608,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1208},"2025-11-12",28.83,0.59,4700,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1742,"change":863,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1742},"2025-11-11",28.43,28.632,0.62,5000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1850},"2025-11-10",28.26,28.455,28.251,0.365,1.3,4400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":537,"volume":1334,"transactions":9,"vwap":1858},"2025-11-07",27.91,28.09,27.87,-0.01,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1802,"change":1866,"percent_change":103,"volume":1867,"transactions":9,"vwap":1802},"2025-11-06",28.045,28.16,27.97,-0.085,14000,{"date":1869,"open":1870,"high":1244,"low":1870,"close":1871,"change":1872,"percent_change":1311,"volume":1501,"transactions":9,"vwap":1871},"2025-11-05",28.040001,28.185,0.195,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1781,"change":1878,"percent_change":1095,"volume":1879,"transactions":9,"vwap":1781},"2025-11-04",28,28.11,27.922,-0.282,6700,{"date":1881,"open":1782,"high":1777,"low":1240,"close":1882,"change":1340,"percent_change":962,"volume":1341,"transactions":9,"vwap":1882},"2025-11-03",28.272,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":148,"volume":1890,"transactions":9,"vwap":1888},"2025-10-31",28.23,28.29,28.171,28.265,-0.007,30200,{"date":1892,"open":1893,"high":1843,"low":1882,"close":1882,"change":1894,"percent_change":831,"volume":1535,"transactions":9,"vwap":1882},"2025-10-30",28.32,-0.123,{"date":1896,"open":1897,"high":1898,"low":1821,"close":1899,"change":338,"percent_change":67,"volume":1900,"transactions":9,"vwap":1899},"2025-10-29",28.494,28.633,28.395,18400,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":878,"percent_change":288,"volume":1906,"transactions":9,"vwap":1905},"2025-10-28",28.45,28.678,28.6,3700,{"date":1908,"open":1909,"high":1769,"low":1293,"close":1910,"change":202,"percent_change":1129,"volume":865,"transactions":9,"vwap":1910},"2025-10-27",28.51,28.525,{"date":1912,"open":1913,"high":1843,"low":1914,"close":1915,"change":1916,"percent_change":769,"volume":1738,"transactions":9,"vwap":1915},"2025-10-24",28.35,28.33,28.405,0.115,{"date":1918,"open":1919,"high":1893,"low":1244,"close":1886,"change":1920,"percent_change":1281,"volume":1840,"transactions":9,"vwap":1886},"2025-10-23",28.21,0.169,{"date":1922,"open":1246,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":442,"volume":1879,"transactions":9,"vwap":1925},"2025-10-22",28.19,28.042,28.121,-0.039,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1864,"change":1165,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1864},"2025-10-21",28.17,28.258,28.13,-0.78,6500,{"date":1935,"open":1782,"high":1936,"low":1919,"close":1937,"change":288,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-20",28.44,28.38,0.92,81700,{"date":1941,"open":1865,"high":1942,"low":1865,"close":1246,"change":1860,"percent_change":537,"volume":1943,"transactions":9,"vwap":1246},"2025-10-17",28.129,5800,{"date":1945,"open":1244,"high":1849,"low":1946,"close":1931,"change":1947,"percent_change":1129,"volume":1948,"transactions":9,"vwap":1931},"2025-10-16",28.094999,0.119,37700,{"date":1950,"open":1951,"high":1246,"low":1952,"close":1953,"change":1954,"percent_change":1765,"volume":1290,"transactions":9,"vwap":1953},"2025-10-15",28.01,27.9,28.011,0.131,{"date":1956,"open":1795,"high":1957,"low":1795,"close":1958,"change":1461,"percent_change":1623,"volume":1959,"transactions":9,"vwap":1958},"2025-10-14",27.995,27.88,40700,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1356,"percent_change":1965,"volume":1226,"transactions":9,"vwap":1964},"2025-10-13",27.736,27.83,27.784,0.93,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":873,"percent_change":1971,"volume":1778,"transactions":9,"vwap":1970},"2025-10-10",27.955,27.52,27.527,-1.96,{"date":1973,"open":1929,"high":1929,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-09",28.044001,28.077,-0.303,-1.07,4300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1937,"change":191,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1937},"2025-10-08",28.36,28.4,28.348,0.21,19600,{"date":1987,"open":1903,"high":1903,"low":1988,"close":1893,"change":160,"percent_change":1989,"volume":777,"transactions":9,"vwap":1893},"2025-10-07",28.291,-0.84,{"date":1991,"open":1992,"high":1245,"low":1992,"close":1229,"change":1993,"percent_change":888,"volume":1234,"transactions":9,"vwap":1229},"2025-10-06",28.555,0.029,{"date":1995,"open":1996,"high":1997,"low":1279,"close":1998,"change":1999,"percent_change":2000,"volume":1111,"transactions":9,"vwap":1998},"2025-10-03",28.5,28.58,28.531,0.231,0.82,{"date":2002,"open":1981,"high":1981,"low":1244,"close":1237,"change":1860,"percent_change":537,"volume":1290,"transactions":9,"vwap":1237},"2025-10-02",{"date":2004,"open":2005,"high":1777,"low":1244,"close":1777,"change":879,"percent_change":2000,"volume":995,"transactions":9,"vwap":1777},"2025-10-01",28.24,{"date":2007,"open":2008,"high":1858,"low":1789,"close":2009,"change":1764,"percent_change":46,"volume":1096,"transactions":9,"vwap":2009},"2025-09-30",27.93,28.08,{"date":2011,"open":2012,"high":2013,"low":1789,"close":2014,"change":2015,"percent_change":889,"volume":1513,"transactions":9,"vwap":2014},"2025-09-29",27.96,28.030001,27.945,0.088,{"date":2017,"open":2018,"high":1817,"low":2019,"close":2020,"change":2021,"percent_change":1281,"volume":789,"transactions":9,"vwap":2020},"2025-09-26",27.766,27.75,27.857,0.167,{"date":2023,"open":1815,"high":2024,"low":2025,"close":2026,"change":1165,"percent_change":83,"volume":858,"transactions":9,"vwap":2026},"2025-09-25",28.375,27.58,27.69,{"date":2028,"open":1857,"high":1951,"low":1817,"close":1857,"change":2029,"percent_change":2030,"volume":1111,"transactions":9,"vwap":1857},"2025-09-24",-0.172,-0.61,{"date":2032,"open":1240,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-23",28.243,28.055,28.082001,-0.009,-0.03,19700,{"date":2040,"open":1789,"high":1942,"low":1789,"close":2041,"change":2042,"percent_change":203,"volume":1766,"transactions":9,"vwap":2041},"2025-09-22",28.091,0.103,{"date":2044,"open":1865,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1165,"volume":2049,"transactions":9,"vwap":2047},"2025-09-19",28.059,27.94,27.988,-0.061,16500,{"date":2051,"open":2052,"high":1246,"low":1951,"close":2053,"change":1764,"percent_change":46,"volume":1688,"transactions":9,"vwap":2053},"2025-09-18",28.02,28.049,{"date":2055,"open":1951,"high":2056,"low":1958,"close":2057,"change":2058,"percent_change":22,"volume":1009,"transactions":9,"vwap":2057},"2025-09-17",28.105,27.914,-0.101,{"date":2060,"open":1783,"high":1239,"low":1817,"close":2061,"change":2062,"percent_change":1500,"volume":865,"transactions":9,"vwap":2061},"2025-09-16",28.014999,0.01,{"date":2064,"open":1783,"high":1858,"low":1783,"close":2065,"change":2066,"percent_change":2067,"volume":982,"transactions":9,"vwap":2065},"2025-09-15",28.0049992,0.16,0.57,{"date":2069,"open":2070,"high":1859,"low":1788,"close":2071,"change":442,"percent_change":1655,"volume":2072,"transactions":9,"vwap":2071},"2025-09-12",27.8,27.845,4000,{"date":2074,"open":2075,"high":1951,"low":2075,"close":2076,"change":889,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-11",27.81,27.985,1.16,6300,{"date":2080,"open":2081,"high":1964,"low":2082,"close":2083,"change":2084,"percent_change":962,"volume":2085,"transactions":9,"vwap":2083},"2025-09-10",27.71,27.65,27.665,0.005,17400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":597,"percent_change":2092,"volume":2072,"transactions":9,"vwap":2091},"2025-09-09",27.64,27.73,27.635,27.66,-0.29,{"date":2094,"open":2095,"high":2019,"low":1793,"close":2096,"change":499,"percent_change":361,"volume":874,"transactions":9,"vwap":2096},"2025-09-08",27.606,27.74,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":693,"percent_change":518,"volume":2102,"transactions":9,"vwap":2101},"2025-09-05",27.57,27.42,27.475,5300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":608,"percent_change":2108,"volume":808,"transactions":9,"vwap":2106},"2025-09-04",27.23,27.365,27.16,0.63,{"date":2110,"open":2111,"high":2105,"low":2112,"close":2113,"change":962,"percent_change":2114,"volume":1854,"transactions":9,"vwap":2113},"2025-09-03",27.18,27.141,27.195,0.07,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":338,"percent_change":651,"volume":2120,"transactions":9,"vwap":2119},"2025-09-02",27.049999,27.38,27.175,21600,{"date":2122,"open":2118,"high":2123,"low":2124,"close":2118,"change":123,"percent_change":2125,"volume":1334,"transactions":9,"vwap":2118},"2025-08-29",27.56,27.327,-0.44,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1766,"transactions":9,"vwap":2131},"2025-08-28",27.465,27.61,27.448,27.5,0.152,0.56,{"date":2135,"open":2136,"high":2129,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1082,"transactions":9,"vwap":2137},"2025-08-27",27.173,27.348,-0.077,-0.28,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1445,"volume":1943,"transactions":9,"vwap":2145},"2025-08-26",27.4,27.44,27.334,27.425,-0.015,{"date":2148,"open":1810,"high":1810,"low":2149,"close":2143,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2143},"2025-08-25",27.422,-0.34,-1.22,3000,{"date":2154,"open":2155,"high":1870,"low":2143,"close":2156,"change":2157,"percent_change":1474,"volume":2158,"transactions":9,"vwap":2156},"2025-08-22",27.47,27.78,0.445,19000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1612,"percent_change":2165,"volume":865,"transactions":9,"vwap":2164},"2025-08-21",27.36,27.395,27.32,27.335,-0.47,{"date":2167,"open":2131,"high":2131,"low":2168,"close":2128,"change":490,"percent_change":1165,"volume":1144,"transactions":9,"vwap":2128},"2025-08-20",27.391,{"date":2170,"open":2171,"high":2088,"low":2100,"close":2172,"change":2173,"percent_change":693,"volume":2174,"transactions":9,"vwap":2172},"2025-08-19",27.46,27.525,0.031,24600,{"date":2176,"open":2177,"high":2131,"low":2118,"close":2178,"change":2179,"percent_change":537,"volume":2180,"transactions":9,"vwap":2178},"2025-08-18",27.41,27.494,-0.011,17500,{"date":2182,"open":1795,"high":2025,"low":2183,"close":2184,"change":2185,"percent_change":1129,"volume":865,"transactions":9,"vwap":2184},"2025-08-15",27.472,27.505,0.116,{"date":2187,"open":2188,"high":2082,"low":2189,"close":2190,"change":2191,"percent_change":1189,"volume":1456,"transactions":9,"vwap":2190},"2025-08-14",27.29,27.289,27.389,-0.025,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":864,"volume":1541,"transactions":9,"vwap":2196},"2025-08-13",27.374,27.43,27.414,0.149,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-12",27.13,27.293,27.126,27.265,0.296,1.1,8100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":108,"volume":1570,"transactions":9,"vwap":2211},"2025-08-11",27.059999,27.24,26.969,-0.131,{"date":2214,"open":2209,"high":2215,"low":2209,"close":2216,"change":1540,"percent_change":1765,"volume":1978,"transactions":9,"vwap":2216},"2025-08-08",27.19,27.1,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1412,"volume":2224,"transactions":9,"vwap":2222},"2025-08-07",27.07,27.075001,26.906,26.974,0.189,158000,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2223,"percent_change":1412,"volume":1818,"transactions":9,"vwap":2229},"2025-08-06",26.69,26.82,26.785,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1401,"percent_change":768,"volume":2236,"transactions":9,"vwap":2235},"2025-08-05",26.536,26.83,26.502,26.596,337700,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-04",26.4,26.65,26.561,0.293,1.12,245000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1365,"volume":2180,"transactions":9,"vwap":2250},"2025-08-01",26.11,26.32,26.07,26.268,-0.097,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":160,"percent_change":371,"volume":920,"transactions":9,"vwap":2256},"2025-07-31",26.48,26.52,26.365,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":160,"percent_change":731,"volume":2263,"transactions":9,"vwap":2262},"2025-07-30",26.74,26.76,26.57,26.605,5200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2191,"percent_change":1189,"volume":801,"transactions":9,"vwap":2269},"2025-07-29",26.88,26.91,26.81,26.845,{"date":2271,"open":2216,"high":2216,"low":2272,"close":2272,"change":2273,"percent_change":1804,"volume":1096,"transactions":9,"vwap":2272},"2025-07-28",26.87,-0.415,{"date":2275,"open":2107,"high":2276,"low":2216,"close":2276,"change":2277,"percent_change":2278,"volume":1349,"transactions":9,"vwap":2276},"2025-07-25",27.285,-0.073,-0.27,{"date":2280,"open":2142,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1358,"transactions":9,"vwap":2283},"2025-07-24",27.423,27.353,27.358,-0.108,-0.39,{"date":2287,"open":2288,"high":1795,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2078,"transactions":9,"vwap":2289},"2025-07-23",27.165,27.466,0.591,2.2,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":1210,"volume":1541,"transactions":9,"vwap":2296},"2025-07-22",26.73,26.93,26.875,0.09,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2229,"change":2302,"percent_change":1633,"volume":1818,"transactions":9,"vwap":2229},"2025-07-21",26.61,26.847,0.228,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":252,"volume":2309,"transactions":9,"vwap":2307},"2025-07-18",26.656,26.688,26.557,-0.158,4500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":1401,"percent_change":768,"volume":1456,"transactions":9,"vwap":2313},"2025-07-17",26.549,26.715,26.54,{"date":2316,"open":2317,"high":2259,"low":2317,"close":2318,"change":202,"percent_change":60,"volume":1535,"transactions":9,"vwap":2318},"2025-07-16",26.47,26.68,{"date":2320,"open":2321,"high":2321,"low":2255,"close":2322,"change":2323,"percent_change":2324,"volume":777,"transactions":9,"vwap":2322},"2025-07-15",26.62,26.56,-0.215,-0.8,{"date":2326,"open":2327,"high":2228,"low":2327,"close":2328,"change":1860,"percent_change":537,"volume":2329,"transactions":9,"vwap":2328},"2025-07-14",26.71,26.775,13100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2229,"change":1020,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2229},"2025-07-11",26.72,26.814,26.719,-0.54,21900,{"date":2338,"open":2268,"high":2339,"low":2268,"close":2295,"change":1189,"percent_change":1157,"volume":2340,"transactions":9,"vwap":2295},"2025-07-10",26.948,3900,{"date":2342,"open":2343,"high":2344,"low":2233,"close":2344,"change":2345,"percent_change":260,"volume":1818,"transactions":9,"vwap":2344},"2025-07-09",26.89,27.02,0.255,{"date":2347,"open":2240,"high":2348,"low":2240,"close":2349,"change":2350,"percent_change":1668,"volume":1634,"transactions":9,"vwap":2349},"2025-07-08",26.79,26.765,0.145,{"date":2352,"open":2240,"high":2328,"low":2353,"close":2321,"change":2278,"percent_change":1095,"volume":2354,"transactions":9,"vwap":2321},"2025-07-07",26.584,19800,{"date":2356,"open":2343,"high":2357,"low":2266,"close":2343,"change":2358,"percent_change":608,"volume":1854,"transactions":9,"vwap":2343},"2025-07-03",26.92,0.045,{"date":2360,"open":2361,"high":2343,"low":2332,"close":2269,"change":2114,"percent_change":288,"volume":2362,"transactions":9,"vwap":2269},"2025-07-02",26.78,24000,{"date":2364,"open":2365,"high":2357,"low":2366,"close":2328,"change":1445,"percent_change":1422,"volume":2367,"transactions":9,"vwap":2328},"2025-07-01",26.682,26.67,25900,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":693,"percent_change":769,"volume":1137,"transactions":9,"vwap":2372},"2025-06-30",26.66,26.86,26.825,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2313,"change":1310,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2313},"2025-06-27",26.679,26.8,0.77,3200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":920,"transactions":9,"vwap":2384},"2025-06-26",26.424,26.55,26.412,26.51,0.28,1.07,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":108,"volume":1144,"transactions":9,"vwap":2392},"2025-06-25",26.182,26.24,26.15,26.23,-0.127,{"date":2395,"open":2396,"high":2239,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1613,"transactions":9,"vwap":2398},"2025-06-24",26.304,26.285,26.357,0.362,1.39,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":864,"volume":2206,"transactions":9,"vwap":2406},"2025-06-23",25.864,26.01,25.73,25.995,0.142,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-06-20",25.98,25.853,-0.222,-0.85,24300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1500,"percent_change":554,"volume":1283,"transactions":9,"vwap":2420},"2025-06-18",26.12,26.175,26.035,26.075001,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2419,"change":2425,"percent_change":2426,"volume":1290,"transactions":9,"vwap":2419},"2025-06-17",26.5,26.02,-0.332,-1.26,{"date":2428,"open":2322,"high":2429,"low":2430,"close":2430,"change":1416,"percent_change":60,"volume":1480,"transactions":9,"vwap":2430},"2025-06-16",26.618,26.367,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":1826,"volume":838,"transactions":9,"vwap":2435},"2025-06-13",26.3,26.425,26.25,-0.385,{"date":2438,"open":2370,"high":2370,"low":2261,"close":2439,"change":2440,"percent_change":1311,"volume":1218,"transactions":9,"vwap":2439},"2025-06-12",26.635,0.185,{"date":2442,"open":2382,"high":2322,"low":2443,"close":2444,"change":2445,"percent_change":1500,"volume":2446,"transactions":9,"vwap":2444},"2025-06-11",26.42,26.45,0.011,845300,{"date":2448,"open":2317,"high":2300,"low":2449,"close":2450,"change":2451,"percent_change":986,"volume":2452,"transactions":9,"vwap":2450},"2025-06-10",26.41,26.439,0.052,1579100,{"date":2454,"open":2455,"high":2317,"low":2456,"close":2456,"change":2457,"percent_change":148,"volume":2458,"transactions":9,"vwap":2456},"2025-06-09",26.39,26.387,-0.006,1800,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2462,"change":2042,"percent_change":815,"volume":2463,"transactions":9,"vwap":2462},"2025-06-06",26.49,26.393,500,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2467,"change":2036,"percent_change":2037,"volume":2468,"transactions":9,"vwap":2467},"2025-06-05",26.34,26.29,1200,{"date":2470,"open":2471,"high":2471,"low":2471,"close":2471,"change":2472,"percent_change":422,"volume":403,"transactions":9,"vwap":2471},"2025-06-04",26.299,0.099,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":128,"volume":2478,"transactions":9,"vwap":2476},"2025-06-03",26.21,26.2,-0.152,1400,{"date":2480,"open":2248,"high":2481,"low":2248,"close":2481,"change":2482,"percent_change":1965,"volume":2483,"transactions":9,"vwap":2481},"2025-06-02",26.352,0.244,200,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":1582,"percent_change":1623,"volume":403,"transactions":9,"vwap":2487},"2025-05-30",26.055,26.108,{"date":2489,"open":2490,"high":2490,"low":2490,"close":2490,"change":2491,"percent_change":1210,"volume":403,"transactions":9,"vwap":2490},"2025-05-29",26.016001,0.087,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-05-28",26.040001,25.929,-0.228,-0.87,600,{"date":2500,"open":2317,"high":2317,"low":2501,"close":2502,"change":2503,"percent_change":1381,"volume":2504,"transactions":9,"vwap":2502},"2025-05-27",26.08,26.157,0.366,900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1499,"percent_change":553,"volume":2511,"transactions":9,"vwap":2510},"2025-05-23",25.83,25.91,25.77,25.791,300,{"date":2513,"open":2514,"high":2514,"low":2514,"close":2514,"change":2515,"percent_change":123,"volume":403,"transactions":9,"vwap":2514},"2025-05-22",25.779,-0.031,{"date":2517,"open":2518,"high":2518,"low":2518,"close":2518,"change":442,"percent_change":2335,"volume":2519,"transactions":9,"vwap":2518},"2025-05-21",25.81,2,{"date":2521,"open":2522,"high":2522,"low":2522,"close":2522,"change":2021,"percent_change":2523,"volume":403,"transactions":9,"vwap":2522},"2025-05-20",25.95,0.65,{"date":2525,"open":2526,"high":2526,"low":2526,"close":2526,"change":1686,"percent_change":1171,"volume":403,"transactions":9,"vwap":2526},"2025-05-19",25.783,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2358,"percent_change":1754,"volume":1130,"transactions":9,"vwap":2532},"2025-05-16",25.491,25.63,25.45,25.567,{"date":2534,"open":2535,"high":2530,"low":2535,"close":2536,"change":932,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-15",25.41,25.522,1.04,22700,{"date":183,"open":2540,"high":2540,"low":179,"close":179,"change":2541,"percent_change":2542,"volume":2498,"transactions":9,"vwap":179},25.47,-0.21,-0.82]