[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RISN":3,"homepage-market-summary":30,"stock-historical-RISN":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RISN","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},"Inspire Capital Appreciation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0847,0.3328,"Quarterly",{"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},30.3999,30.345,30.4,30.26,30.68,-0.2801,-0.91,1119.509997,32.25,28.16,9958.934388031746,54.8,1562,{"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":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},25.22,8930,3259351.465784,20.11,"2025-04-25",[186,189,196,206,216,227,237,246,256,266,275,285,296,306,316,324,332,341,350,359,366,375,384,393,403,412,420,430,441,451,459,468,477,485,494,503,511,519,528,539,547,554,563,571,577,587,595,603,612,620,628,637,644,651,658,667,674,682,690,695,702,709,717,724,731,738,744,752,758,765,771,778,784,791,796,803,810,817,823,830,837,845,852,858,863,868,874,878,884,891,898,903,910,917,924,930,936,942,949,955,963,967,973,980,987,995,1001,1007,1012,1018,1024,1031,1036,1042,1047,1053,1059,1063,1066,1073,1079,1087,1094,1101,1108,1115,1121,1127,1135,1142,1147,1154,1162,1169,1177,1184,1190,1197,1203,1208,1213,1217,1224,1230,1235,1241,1247,1255,1261,1268,1275,1281,1286,1291,1296,1300,1306,1312,1319,1325,1332,1338,1343,1348,1354,1358,1363,1368,1371,1375,1381,1387,1391,1397,1402,1407,1411,1416,1420,1428,1433,1438,1441,1445,1450,1455,1458,1463,1468,1473,1479,1486,1493,1499,1503,1508,1513,1518,1521,1523,1528,1531,1535,1540,1542,1546,1552,1556,1561,1566,1572,1576,1581,1588,1592,1597,1601,1607,1613,1618,1623,1630,1636,1642,1649,1655,1660,1665,1668,1673,1678,1687,1692,1696,1699,1703,1708,1712,1719,1722,1726,1730,1736,1741,1744,1747,1752,1756,1763,1769,1774,1780,1787,1792,1795,1800,1804,1809,1813,1817,1823,1829,1835,1842,1846,1850,1855,1858,1863,1869,1873,1877,1881,1887,1892,1900,1905,1912,1918,1921,1926,1930,1935,1942,1948,1953,1959,1965,1971,1977,1981,1987,1992,1998,2002,2007,2014,2020,2026,2031,2036,2040,2043,2049,2054,2060,2065,2071,2076,2082,2088,2094,2099,2104,2111,2114,2118,2123,2129,2133,2138,2143,2149,2155,2161,2166,2172,2178,2184,2190,2195,2201,2206,2211,2216,2222,2226,2229,2232,2239,2245,2252,2257,2262,2266,2271,2275,2280,2286,2292,2297,2302,2305,2310,2315,2322,2326,2332,2338,2345,2351,2356,2361,2367,2373],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},42,30.3674,{"date":40,"open":190,"high":21,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},30.3,0.18,0.59,4932.8359,100,30.5402,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",30.37,30.54,30.5,0.2099,0.69,3671.362531,82,30.4566,{"date":207,"open":190,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",30.42,30.2702,30.2901,0.1651,0.55,6458.038224,80,30.3549,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",29.92,30.17,29.83,30.125,0.28,0.94,5912.6726,78,29.9481,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",29.87,29.928,29.845,-0.0137,-0.05,2088.7766,87,29.8804,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",29.795,29.8587,-0.1842,-0.61,1236.6906,50,29.8305,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",29.975,30.05,30.0429,-0.0693,-0.23,603.6106,51,30.0005,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",30.19,30.11,30.1122,-0.1733,-0.57,4342.7406,54,30.1554,{"date":267,"open":249,"high":268,"low":249,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",30.515,30.2855,-0.1697,-0.56,3054.6516,70,30.3463,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",30.47,30.58,30.4552,-0.1631,-0.53,1208.983915,58,30.5001,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",30.64,30.67,30.615,30.6183,-0.0317,-0.1,1114.847406,62,30.646,{"date":297,"open":298,"high":288,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",30.5876,30.56,30.65,0.2156,0.71,2032.1856,61,30.5931,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",30.39,30.4344,30.3899,-0.1656,-0.54,862.5686,56,30.4027,{"date":317,"open":318,"high":288,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":244,"vwap":323},"2026-09-17",30.66,30.6,0.1206,0.4,3318.1284,30.6534,{"date":325,"open":326,"high":300,"low":326,"close":327,"change":328,"percent_change":242,"volume":329,"transactions":330,"vwap":331},"2026-09-16",30.1,30.4794,-0.1868,2463.4586,77,30.43,{"date":333,"open":334,"high":335,"low":318,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":264,"vwap":340},"2026-09-15",30.675,30.76,30.6662,-0.0438,-0.14,5117.364794,30.6804,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":283,"vwap":349},"2026-09-14",30.08,30.73,30.71,0.3405,1.12,1809.931663,30.4757,{"date":351,"open":352,"high":19,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",30.355,30.3695,0.0979,0.32,4229.4301,66,30.3716,{"date":360,"open":208,"high":200,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":273,"vwap":365},"2026-09-10",30.2716,-0.224,-0.73,4068.1491,30.399,{"date":367,"open":300,"high":300,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",30.485,30.4956,-0.3244,-1.05,6724.5201,69,30.5699,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":194,"vwap":383},"2026-09-08",31.47,30.809,30.82,-0.16,-0.52,5299.944,30.9077,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":108,"volume":390,"transactions":391,"vwap":392},"2026-09-04",30.85,31.07,30.98,-0.15,10825.452,76,31.0216,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",30.9554,31.15,31.13,0.21,0.68,7279.75,67,31.0173,{"date":404,"open":405,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",30.92,30.905,-0.31,-0.99,2301.80418,55,30.9179,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",31.23,-0.3334,-1.06,1745.967,45,31.2137,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":410,"vwap":429},"2026-08-31",31.71,32,31.46,31.5634,-0.0032,-0.01,7857.685,31.5256,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",31.56,31.696,31.5,31.5666,-0.1426,-0.45,3795.605,53,31.5291,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",31.59,31.7092,31.57,0.2401,0.76,58304.126406,57,31.572,{"date":452,"open":453,"high":434,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":244,"vwap":458},"2026-08-26",31.41,31.4691,0.1479,0.47,1939.9502,31.458,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",31.35,31.3212,-0.0188,-0.06,549.1174,74,31.3405,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":271,"volume":475,"transactions":373,"vwap":476},"2026-08-24",31.36,31.54,31.28,31.34,-0.1757,4987.1074,31.3929,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":399,"volume":483,"transactions":244,"vwap":484},"2026-08-21",31.31,31.52,31.5157,0.2137,2756.4897,31.4375,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",31.58,31.302,-0.2965,-0.94,1974.4957,63,31.4091,{"date":495,"open":496,"high":496,"low":445,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",31.7252,31.5985,0.1912,0.61,919.4117,48,31.6635,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":439,"vwap":510},"2026-08-18",31.49,31.4073,-0.0124,-0.04,772.5959,31.4688,{"date":512,"open":513,"high":514,"low":470,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":373,"vwap":518},"2026-08-17",31.39,31.4197,-0.2002,-0.63,1054.660499,31.3921,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":492,"vwap":527},"2026-08-14",31.66,31.6,31.6199,-0.222,-0.7,3822.37688,31.649,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",31.74,31.87,31.6999,31.8419,0.3332,1.06,4504.2877,118,31.7404,{"date":540,"open":377,"high":541,"low":377,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",31.5087,0.0121,0.04,627.4457,49,31.4863,{"date":548,"open":470,"high":549,"low":470,"close":550,"change":551,"percent_change":233,"volume":552,"transactions":492,"vwap":553},"2026-08-11",31.62,31.4966,-0.0169,1545.203269,31.5208,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",31.645,31.5135,-0.0696,-0.22,1291.605504,41,31.5979,{"date":564,"open":549,"high":549,"low":445,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",31.5831,0.176,0.56,3281.2877,44,31.5908,{"date":572,"open":424,"high":424,"low":461,"close":573,"change":574,"percent_change":490,"volume":575,"transactions":545,"vwap":576},"2026-08-06",31.4071,-0.2989,2446.0837,31.3807,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",31.78,31.68,31.706,0.116,0.37,16921.8967,86,31.7732,{"date":588,"open":589,"high":589,"low":590,"close":443,"change":591,"percent_change":592,"volume":593,"transactions":244,"vwap":594},"2026-08-04",31.63,31.3199,0.77,2.5,1905.172454,31.411,{"date":596,"open":597,"high":598,"low":379,"close":379,"change":599,"percent_change":600,"volume":601,"transactions":283,"vwap":602},"2026-08-03",31.01,31.08,0.03,0.1,1944.2673,30.998,{"date":604,"open":287,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",30.79,30.61,0.13,0.42,592.7633,47,30.7438,{"date":613,"open":614,"high":318,"low":615,"close":318,"change":616,"percent_change":617,"volume":618,"transactions":314,"vwap":619},"2026-07-30",30.59,30.495,-0.5406,-1.73,5828.9203,30.5864,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":380,"volume":626,"transactions":501,"vwap":627},"2026-07-29",31.18,31.3001,31.2006,-0.0494,6202.7993,31.2314,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":314,"vwap":636},"2026-07-28",31.1733,31.3568,31.25,0.265,0.86,1481.6722,31.2595,{"date":638,"open":386,"high":639,"low":386,"close":640,"change":641,"percent_change":608,"volume":642,"transactions":610,"vwap":643},"2026-07-27",31.2,30.985,0.1297,1073.2662,31.0207,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":455,"percent_change":46,"volume":648,"transactions":649,"vwap":650},"2026-07-24",30.775,30.8553,303.7902,33,30.8023,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":271,"volume":656,"transactions":439,"vwap":657},"2026-07-23",30.83,30.7074,-0.1726,2398.4282,30.7704,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":391,"vwap":666},"2026-07-22",30.94,30.86,30.88,0.02,0.06,1246.8342,30.9052,{"date":668,"open":386,"high":669,"low":670,"close":661,"change":380,"percent_change":381,"volume":671,"transactions":672,"vwap":673},"2026-07-21",30.89,30.8,11552.0742,120,30.8303,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":490,"volume":680,"transactions":439,"vwap":681},"2026-07-20",31.12,31.195,31.02,-0.2949,1737.1222,31.1103,{"date":683,"open":423,"high":423,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":492,"vwap":689},"2026-07-17",31.27,31.3149,-0.2251,-0.71,8308.2862,31.3613,{"date":691,"open":424,"high":471,"low":424,"close":471,"change":46,"percent_change":692,"volume":693,"transactions":304,"vwap":694},"2026-07-16",1.55,4110.55412,31.5055,{"date":696,"open":424,"high":424,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":373,"vwap":701},"2026-07-15",31.06,-0.2897,-0.92,2110.2342,31.1228,{"date":703,"open":470,"high":470,"low":472,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":214,"vwap":708},"2026-07-14",31.3497,0.0627,0.2,5740.774242,31.3031,{"date":710,"open":711,"high":470,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":610,"vwap":716},"2026-07-13",31.1,31.287,0.227,0.73,1439.7002,31.2568,{"date":718,"open":676,"high":676,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",31.011999,31.059999,0.028,0.09,2700,{"date":725,"open":25,"high":25,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-09",30.7,31.032,0.318,1.04,3900,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-08",30.049999,30.714,-0.296,-0.95,12000,{"date":739,"open":740,"high":740,"low":597,"close":597,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":597},"2026-07-07",31.11,-0.13,-0.42,35300,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-06",31.080999,31.14,31.0049992,0.004,0.01,3400,{"date":753,"open":397,"high":754,"low":345,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",31.136,0.216,0.7,125800,{"date":759,"open":760,"high":760,"low":761,"close":405,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":405},"2026-07-01",31.44,30.81,0.201,0.65,220100,{"date":766,"open":606,"high":767,"low":768,"close":767,"change":769,"percent_change":456,"volume":770,"transactions":9,"vwap":767},"2026-06-30",30.719,30.585,0.145,2800,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":607,"volume":777,"transactions":9,"vwap":775},"2026-06-29",30.74,30.53,30.574,0.039,1900,{"date":779,"open":200,"high":780,"low":200,"close":781,"change":782,"percent_change":456,"volume":783,"transactions":9,"vwap":781},"2026-06-26",30.57,30.535,0.144,4100,{"date":785,"open":786,"high":670,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",30.69,30.391,0.041,0.14,4000,{"date":792,"open":793,"high":308,"low":793,"close":794,"change":795,"percent_change":634,"volume":178,"transactions":9,"vwap":794},"2026-06-24",30.33,30.35,0.259,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":663,"volume":802,"transactions":9,"vwap":800},"2026-06-23",30.07,30.24,30.091,0.005,7100,{"date":804,"open":805,"high":326,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",30.030001,30.086,-0.054,-0.18,1100,{"date":811,"open":343,"high":812,"low":343,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",30.16,30.14,0.26,0.87,5800,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":128,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-17",30.45,29.88,-1.9,7400,{"date":824,"open":614,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",30.62,30.46,-0.119,-0.39,5500,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",31.37,30.579,-0.133,-0.43,28200,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",30.52,30.781,30.712,0.036,0.12,1800,{"date":846,"open":331,"high":726,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",30.36,30.676,0.31,1.02,2400,{"date":853,"open":854,"high":670,"low":855,"close":855,"change":856,"percent_change":617,"volume":857,"transactions":9,"vwap":855},"2026-06-10",30.77,30.366,-0.534,7000,{"date":859,"open":597,"high":597,"low":780,"close":860,"change":722,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-09",30.9,0.29,4400,{"date":864,"open":405,"high":865,"low":761,"close":761,"change":866,"percent_change":849,"volume":867,"transactions":9,"vwap":761},"2026-06-08",30.995,0.096,17900,{"date":869,"open":870,"high":870,"low":287,"close":734,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":734},"2026-06-05",30.925,-0.346,-1.11,6600,{"date":875,"open":876,"high":876,"low":720,"close":720,"change":398,"percent_change":399,"volume":877,"transactions":9,"vwap":720},"2026-06-04",31.168,103700,{"date":879,"open":880,"high":386,"low":773,"close":386,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":386},"2026-06-03",30.78,-0.088,-0.28,264900,{"date":885,"open":335,"high":886,"low":335,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-02",30.95,30.938,0.078,0.25,92500,{"date":892,"open":893,"high":894,"low":893,"close":661,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":661},"2026-06-01",30.75,30.91,0.238,0.78,1600,{"date":899,"open":614,"high":318,"low":278,"close":900,"change":706,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-29",30.622,0.66,1700,{"date":904,"open":20,"high":905,"low":20,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-28",30.49,30.422,0.171,0.57,2900,{"date":911,"open":912,"high":331,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-27",30.38,30.251,-0.025,-0.08,17300,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-26",29.985,30.276,0.151,0.5,600,{"date":925,"open":805,"high":221,"low":926,"close":221,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":221},"2026-05-22",29.925,0.359,1.21,37900,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":842,"percent_change":843,"volume":935,"transactions":9,"vwap":934},"2026-05-21",29.85,29.47,29.766,8700,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":46,"percent_change":941,"volume":737,"transactions":9,"vwap":940},"2026-05-20",29.24,29.74,29.73,1.64,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-19",29.4,29.25,-0.139,-0.47,16200,{"date":950,"open":945,"high":951,"low":945,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-18",29.389,0.421,1.45,400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":437,"volume":962,"transactions":9,"vwap":960},"2026-05-15",29.08,29.09,28.96,28.968,-0.131,10000,{"date":964,"open":957,"high":965,"low":957,"close":966,"change":782,"percent_change":922,"volume":923,"transactions":9,"vwap":966},"2026-05-14",29.19,29.099001,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":407,"percent_change":416,"volume":972,"transactions":9,"vwap":971},"2026-05-13",28.75,29.094999,28.955,900,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":490,"volume":979,"transactions":9,"vwap":977},"2026-05-12",29.36,29.22,29.265,-0.278,11400,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":935,"transactions":9,"vwap":984},"2026-05-11",29.7,29.705,29.543,-0.457,-1.52,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-08",30.55,29.8,30,-0.098,-0.33,3100,{"date":996,"open":198,"high":198,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-07",30.098,0.081,0.27,5000,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":844,"transactions":9,"vwap":1004},"2026-05-06",29.82,30.017,0.287,0.97,{"date":1008,"open":1009,"high":1010,"low":1009,"close":940,"change":1011,"percent_change":202,"volume":751,"transactions":9,"vwap":940},"2026-05-05",29.43,29.735,0.205,{"date":1013,"open":1003,"high":1003,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",29.525,-0.299,-1,3800,{"date":1019,"open":839,"high":839,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-01",29.824,-0.191,-0.64,6500,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1006,"volume":1030,"transactions":9,"vwap":1028},"2026-04-30",29.59,30.02,30.014999,0.288,7500,{"date":1032,"open":220,"high":220,"low":1033,"close":1034,"change":1035,"percent_change":148,"volume":851,"transactions":9,"vwap":1034},"2026-04-29",29.645,29.727,-0.005,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":381,"volume":1017,"transactions":9,"vwap":1040},"2026-04-28",29.54,29.93,29.732,-0.155,{"date":1043,"open":919,"high":919,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":923,"transactions":9,"vwap":1044},"2026-04-27",29.887,-0.033,-0.11,{"date":1048,"open":1049,"high":1050,"low":218,"close":218,"change":1051,"percent_change":427,"volume":1052,"transactions":9,"vwap":218},"2026-04-24",29.96,29.97,-0.003,1500,{"date":1054,"open":839,"high":839,"low":1055,"close":1056,"change":1057,"percent_change":872,"volume":1058,"transactions":9,"vwap":1056},"2026-04-23",29.68,29.923,-0.337,3500,{"date":1060,"open":826,"high":826,"low":20,"close":20,"change":1061,"percent_change":191,"volume":1062,"transactions":9,"vwap":20},"2026-04-22",0.055,2000,{"date":1064,"open":989,"high":989,"low":1065,"close":1065,"change":1035,"percent_change":148,"volume":809,"transactions":9,"vwap":1065},"2026-04-21",30.205,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":770,"transactions":9,"vwap":1069},"2026-04-20",30.059999,30.21,30.035,0.157,0.52,{"date":1074,"open":919,"high":221,"low":919,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",30.052999,0.419,1.41,2200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":896,"volume":1086,"transactions":9,"vwap":1084},"2026-04-16",29.57,29.71,29.53,29.634,0.23,12800,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":600,"volume":1093,"transactions":9,"vwap":1091},"2026-04-15",29.421,29.34,29.404,0.029,24200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":60,"volume":1017,"transactions":9,"vwap":1099},"2026-04-14",29.35,29.39,29.32,29.375,0.133,{"date":1102,"open":1103,"high":1104,"low":959,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-13",28.97,29.242,0.276,0.95,2100,{"date":1109,"open":1110,"high":958,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1052,"transactions":9,"vwap":1112},"2026-04-10",29.049999,28.95,28.966,-0.109,-0.37,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1016,"volume":909,"transactions":9,"vwap":1119},"2026-04-09",29.26,28.99,29.075001,-0.295,{"date":1122,"open":1123,"high":1123,"low":975,"close":1124,"change":1125,"percent_change":1126,"volume":1058,"transactions":9,"vwap":1124},"2026-04-08",29.44,29.37,0.572,1.99,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-07",28.66,28.93,28.798,-0.062,-0.21,4500,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":751,"transactions":9,"vwap":1139},"2026-04-06",28.77,28.899,28.86,0.102,0.35,{"date":1143,"open":1144,"high":959,"low":1144,"close":1145,"change":888,"percent_change":999,"volume":1146,"transactions":9,"vwap":1145},"2026-04-02",28.45,28.758,10100,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":427,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-01",28.47,28.825,28.68,-0.03,5700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1153,"transactions":9,"vwap":1159},"2026-03-31",28.4,28.73,28.37,28.69,0.515,1.83,{"date":1163,"open":1164,"high":1165,"low":26,"close":1166,"change":1167,"percent_change":380,"volume":1168,"transactions":9,"vwap":1166},"2026-03-30",28.31,28.42,28.175,-0.045,4800,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-27",28.65,28.21,28.22,-0.4,-1.4,7200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":994,"transactions":9,"vwap":1181},"2026-03-26",28.94,29.1,28.62,-0.326,-1.13,{"date":1185,"open":1130,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":763,"volume":1189,"transactions":9,"vwap":1186},"2026-03-25",28.946,28.8,0.186,3000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":292,"percent_change":153,"volume":1196,"transactions":9,"vwap":1195},"2026-03-24",28.64,28.91,28.615,28.76,8300,{"date":1198,"open":1199,"high":1118,"low":1199,"close":1139,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1139},"2026-03-23",28.27,0.355,1.25,4300,{"date":1204,"open":1187,"high":1187,"low":1205,"close":1205,"change":1206,"percent_change":1183,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",28.505,-0.325,7300,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1016,"volume":844,"transactions":9,"vwap":1211},"2026-03-19",29.61,28.83,-0.29,{"date":1214,"open":975,"high":944,"low":1215,"close":1215,"change":1216,"percent_change":699,"volume":1134,"transactions":9,"vwap":1215},"2026-03-18",29.12,-0.269,{"date":1218,"open":1219,"high":1220,"low":951,"close":951,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":951},"2026-03-17",29.48,29.51,0.134,0.46,4900,{"date":1225,"open":1099,"high":1099,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-16",29.255,0.105,0.36,8000,{"date":1231,"open":966,"high":1232,"low":1233,"close":1232,"change":789,"percent_change":46,"volume":1234,"transactions":9,"vwap":1232},"2026-03-13",29.15,29.084999,1300,{"date":1236,"open":933,"high":933,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-12",29.01,-0.55,-1.86,2600,{"date":1242,"open":1210,"high":1210,"low":1123,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-11",29.56,-0.148,-0.5,1400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-10",29.79,29.91,29.708,-0.307,-1.02,2300,{"date":1256,"open":1257,"high":805,"low":1258,"close":1028,"change":1259,"percent_change":750,"volume":1260,"transactions":9,"vwap":1028},"2026-03-09",29.66,29.63,0.003,12400,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-06",29.81,30.011999,-0.298,-0.98,11100,{"date":1269,"open":989,"high":989,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-05",30.12,30.31,-0.199,-0.65,82700,{"date":1276,"open":1277,"high":268,"low":1277,"close":1278,"change":1279,"percent_change":202,"volume":1280,"transactions":9,"vwap":1278},"2026-03-04",30.23,30.509,0.209,19800,{"date":1282,"open":1283,"high":190,"low":939,"close":190,"change":1284,"percent_change":993,"volume":1285,"transactions":9,"vwap":190},"2026-03-03",29.94,-0.099,3200,{"date":1287,"open":1068,"high":1288,"low":1068,"close":365,"change":1289,"percent_change":1290,"volume":909,"transactions":9,"vwap":365},"2026-03-02",30.419,0.119,0.39,{"date":1292,"open":991,"high":1293,"low":820,"close":1293,"change":922,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-27",30.28,1.68,2500,{"date":1297,"open":220,"high":991,"low":1298,"close":1298,"change":600,"percent_change":1299,"volume":730,"transactions":9,"vwap":1298},"2026-02-26",29.78,0.34,{"date":1301,"open":1302,"high":1055,"low":1303,"close":1055,"change":233,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1055},"2026-02-25",29.52,29.475,-0.17,8200,{"date":1307,"open":805,"high":805,"low":1308,"close":940,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":940},"2026-02-24",29.577,0.24,0.81,6300,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1245,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-23",29.64,29.41,29.49,-1.67,8500,{"date":1320,"open":1250,"high":1321,"low":1250,"close":1322,"change":1323,"percent_change":1228,"volume":1324,"transactions":9,"vwap":1322},"2026-02-20",30.09,29.99,0.108,5100,{"date":1326,"open":799,"high":799,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-19",29.76,29.882,0.032,0.11,6200,{"date":1333,"open":1334,"high":1335,"low":1334,"close":932,"change":1336,"percent_change":1337,"volume":783,"transactions":9,"vwap":932},"2026-02-18",29.18,29.895,0.19,0.64,{"date":1339,"open":940,"high":939,"low":1340,"close":1257,"change":1212,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1257},"2026-02-17",29.545,-0.97,10800,{"date":1344,"open":1082,"high":1270,"low":1082,"close":1345,"change":1299,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-13",29.95,1.15,5300,{"date":1349,"open":386,"high":386,"low":1350,"close":1210,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1210},"2026-02-12",29.5,-0.67,-2.21,14000,{"date":1355,"open":1271,"high":1271,"low":1356,"close":1293,"change":233,"percent_change":380,"volume":1357,"transactions":9,"vwap":1293},"2026-02-11",30.22,21600,{"date":1359,"open":1360,"high":277,"low":793,"close":793,"change":222,"percent_change":1361,"volume":1362,"transactions":9,"vwap":793},"2026-02-10",30.41,0.93,11000,{"date":1364,"open":1365,"high":1293,"low":733,"close":733,"change":1366,"percent_change":1367,"volume":1168,"transactions":9,"vwap":733},"2026-02-09",30.215,-0.26,-0.86,{"date":1369,"open":259,"high":793,"low":259,"close":1271,"change":1370,"percent_change":1077,"volume":1254,"transactions":9,"vwap":1271},"2026-02-06",0.422,{"date":1372,"open":798,"high":798,"low":820,"close":1373,"change":1374,"percent_change":1367,"volume":1107,"transactions":9,"vwap":1373},"2026-02-05",29.888,-0.258,{"date":1376,"open":1321,"high":799,"low":991,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-04",30.146,0.496,1.67,9900,{"date":1382,"open":220,"high":1383,"low":1316,"close":1384,"change":1385,"percent_change":1386,"volume":857,"transactions":9,"vwap":1384},"2026-02-03",29.98,29.65,-0.46,-1.53,{"date":1388,"open":259,"high":1389,"low":1321,"close":259,"change":921,"percent_change":922,"volume":1390,"transactions":9,"vwap":259},"2026-02-02",30.155,5400,{"date":1392,"open":1393,"high":1322,"low":220,"close":1394,"change":1395,"percent_change":1396,"volume":897,"transactions":9,"vwap":1394},"2026-01-30",29.885,29.959,0.099,0.33,{"date":1398,"open":1399,"high":1399,"low":932,"close":1400,"change":978,"percent_change":699,"volume":1401,"transactions":9,"vwap":1400},"2026-01-29",30.0049992,29.86,6700,{"date":1403,"open":1404,"high":1404,"low":259,"close":1405,"change":1406,"percent_change":741,"volume":1240,"transactions":9,"vwap":1405},"2026-01-28",30.2,30.138,-0.038,{"date":1408,"open":799,"high":799,"low":1409,"close":1409,"change":1410,"percent_change":381,"volume":829,"transactions":9,"vwap":1409},"2026-01-27",30.176,-0.158,{"date":1412,"open":308,"high":308,"low":1413,"close":1414,"change":1415,"percent_change":999,"volume":1134,"transactions":9,"vwap":1414},"2026-01-26",30.261,30.334,0.083,{"date":1417,"open":733,"high":331,"low":733,"close":913,"change":1418,"percent_change":108,"volume":1419,"transactions":9,"vwap":913},"2026-01-23",-0.145,5200,{"date":1421,"open":1422,"high":819,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-22",30.44,30.395,30.396,0.051,0.17,3700,{"date":1429,"open":812,"high":331,"low":326,"close":18,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":18},"2026-01-21",0.459,1.54,8100,{"date":1434,"open":19,"high":19,"low":932,"close":1435,"change":1436,"percent_change":1437,"volume":1153,"transactions":9,"vwap":1435},"2026-01-20",29.886,-0.474,-1.56,{"date":1439,"open":825,"high":825,"low":1440,"close":847,"change":664,"percent_change":706,"volume":844,"transactions":9,"vwap":847},"2026-01-16",30.32,{"date":1442,"open":793,"high":793,"low":1293,"close":190,"change":1443,"percent_change":1444,"volume":1023,"transactions":9,"vwap":190},"2026-01-15",0.154,0.51,{"date":1446,"open":1270,"high":1377,"low":1027,"close":1377,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1377},"2026-01-14",0.047,0.16,9300,{"date":1451,"open":989,"high":989,"low":1452,"close":1453,"change":1454,"percent_change":1366,"volume":873,"transactions":9,"vwap":1453},"2026-01-13",30.0090008,30.099001,-0.077,{"date":1456,"open":991,"high":258,"low":991,"close":1409,"change":1457,"percent_change":889,"volume":1419,"transactions":9,"vwap":1409},"2026-01-12",0.076,{"date":1459,"open":1316,"high":1270,"low":1316,"close":326,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":326},"2026-01-09",0.367,1.23,16500,{"date":1464,"open":1098,"high":1263,"low":1098,"close":1465,"change":1466,"percent_change":1467,"volume":1462,"transactions":9,"vwap":1465},"2026-01-08",29.733,0.364,1.24,{"date":1469,"open":1315,"high":1350,"low":1090,"close":1470,"change":1471,"percent_change":170,"volume":1472,"transactions":9,"vwap":1470},"2026-01-07",29.369,-0.204,53300,{"date":1474,"open":1475,"high":1026,"low":1097,"close":1476,"change":1477,"percent_change":202,"volume":1478,"transactions":9,"vwap":1476},"2026-01-06",29.415,29.573,0.202,93700,{"date":1480,"open":1481,"high":1316,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-05",29.351,29.371,0.267,0.92,23800,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1085,"volume":1492,"transactions":9,"vwap":1490},"2026-01-02",28.993,29.115,29.104,0.066,6400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":23,"volume":1000,"transactions":9,"vwap":1497},"2025-12-31",29.215,29.23,29.038,-0.267,{"date":1500,"open":1097,"high":1097,"low":1501,"close":1501,"change":292,"percent_change":1502,"volume":809,"transactions":9,"vwap":1501},"2025-12-30",29.305,-0.34,{"date":1504,"open":1219,"high":1219,"low":975,"close":1505,"change":1506,"percent_change":1507,"volume":862,"transactions":9,"vwap":1505},"2025-12-29",29.405,-0.245,-0.83,{"date":1509,"open":1475,"high":1384,"low":1124,"close":1384,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1384},"2025-12-26",0.187,0.63,46500,{"date":1514,"open":944,"high":1515,"low":1097,"close":1515,"change":1516,"percent_change":1290,"volume":1517,"transactions":9,"vwap":1515},"2025-12-24",29.463,0.113,3600,{"date":1519,"open":1520,"high":1124,"low":1520,"close":1096,"change":338,"percent_change":947,"volume":723,"transactions":9,"vwap":1096},"2025-12-23",29.33,{"date":1522,"open":933,"high":1038,"low":933,"close":1316,"change":1330,"percent_change":583,"volume":1254,"transactions":9,"vwap":1316},"2025-12-22",{"date":1524,"open":1096,"high":1525,"low":1098,"close":1526,"change":1527,"percent_change":1527,"volume":1240,"transactions":9,"vwap":1526},"2025-12-19",29.409,29.38,0,{"date":1529,"open":1314,"high":1530,"low":1526,"close":1526,"change":1092,"percent_change":600,"volume":1062,"transactions":9,"vwap":1526},"2025-12-18",29.67,{"date":1532,"open":1533,"high":1533,"low":1481,"close":1481,"change":1272,"percent_change":1351,"volume":1534,"transactions":9,"vwap":1481},"2025-12-17",29.565,1200,{"date":1536,"open":1537,"high":1537,"low":1315,"close":1538,"change":741,"percent_change":1539,"volume":1176,"transactions":9,"vwap":1538},"2025-12-16",29.596,29.55,-0.44,{"date":1541,"open":1082,"high":1082,"low":1055,"close":1055,"change":1046,"percent_change":1114,"volume":178,"transactions":9,"vwap":1055},"2025-12-15",{"date":1543,"open":1544,"high":820,"low":1545,"close":1249,"change":1133,"percent_change":525,"volume":1254,"transactions":9,"vwap":1249},"2025-12-12",29.831,29.758,{"date":1547,"open":1548,"high":1549,"low":1548,"close":991,"change":706,"percent_change":1550,"volume":1551,"transactions":9,"vwap":991},"2025-12-11",29.89,30.059,0.67,7900,{"date":1553,"open":1219,"high":990,"low":1219,"close":990,"change":1554,"percent_change":1555,"volume":816,"transactions":9,"vwap":990},"2025-12-10",0.321,1.09,{"date":1557,"open":1558,"high":1384,"low":1559,"close":1559,"change":1560,"percent_change":516,"volume":783,"transactions":9,"vwap":1559},"2025-12-09",29.615,29.479,-0.187,{"date":1562,"open":990,"high":990,"low":1563,"close":1564,"change":1565,"percent_change":108,"volume":994,"transactions":9,"vwap":1564},"2025-12-08",29.62,29.666,-0.142,{"date":1567,"open":1568,"high":220,"low":1569,"close":1570,"change":1571,"percent_change":456,"volume":1134,"transactions":9,"vwap":1570},"2025-12-05",29.77,29.741,29.808,0.138,{"date":1573,"open":1243,"high":1530,"low":1243,"close":1530,"change":1574,"percent_change":355,"volume":1575,"transactions":9,"vwap":1530},"2025-12-04",0.095,5600,{"date":1577,"open":944,"high":1578,"low":944,"close":1579,"change":1580,"percent_change":1484,"volume":844,"transactions":9,"vwap":1579},"2025-12-03",29.6,29.575,0.271,{"date":1582,"open":1583,"high":1584,"low":1117,"close":1585,"change":1586,"percent_change":233,"volume":1587,"transactions":9,"vwap":1585},"2025-12-02",29.285,29.31,29.304,-0.015,4600,{"date":1589,"open":1590,"high":1302,"low":1591,"close":1591,"change":1046,"percent_change":1114,"volume":1390,"transactions":9,"vwap":1591},"2025-12-01",29.403,29.319,{"date":1593,"open":1594,"high":1595,"low":1315,"close":1596,"change":1457,"percent_change":814,"volume":897,"transactions":9,"vwap":1596},"2025-11-28",29.42,29.435,29.429,{"date":1598,"open":1098,"high":1599,"low":1098,"close":1600,"change":888,"percent_change":999,"volume":1449,"transactions":9,"vwap":1600},"2025-11-26",29.45,29.353,{"date":1602,"open":1334,"high":1520,"low":1603,"close":1604,"change":1605,"percent_change":1431,"volume":1606,"transactions":9,"vwap":1604},"2025-11-25",29.17,29.275,0.444,28100,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1330,"volume":857,"transactions":9,"vwap":1611},"2025-11-24",28.851,28.805,28.831,0.031,{"date":1614,"open":1615,"high":1179,"low":1615,"close":1187,"change":1616,"percent_change":1617,"volume":857,"transactions":9,"vwap":1187},"2025-11-21",28.375,0.391,1.38,{"date":1619,"open":1139,"high":1193,"low":1620,"close":1620,"change":103,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-20",28.409,-1.04,33900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1457,"percent_change":999,"volume":1629,"transactions":9,"vwap":1628},"2025-11-19",28.664,28.74,28.57,28.709,22700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":128,"volume":972,"transactions":9,"vwap":1634},"2025-11-18",28.555,28.67,28.633,-0.166,{"date":1637,"open":1638,"high":1111,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1534,"transactions":9,"vwap":1639},"2025-11-17",28.92,28.799,-0.313,-1.08,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1517,"transactions":9,"vwap":1646},"2025-11-14",28.84,29.213,29.112,0.088,0.3,{"date":1650,"open":1651,"high":1098,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":178,"transactions":9,"vwap":1652},"2025-11-13",29.294,29.024,-0.428,-1.45,{"date":1656,"open":1081,"high":1081,"low":1599,"close":1657,"change":1658,"percent_change":508,"volume":1659,"transactions":9,"vwap":1657},"2025-11-12",29.452,-0.011,13700,{"date":1661,"open":1662,"high":1515,"low":1662,"close":1515,"change":1663,"percent_change":1664,"volume":954,"transactions":9,"vwap":1515},"2025-11-11",29.433,0.024,0.08,{"date":1666,"open":1096,"high":1599,"low":977,"close":1667,"change":1188,"percent_change":1337,"volume":1168,"transactions":9,"vwap":1667},"2025-11-10",29.439,{"date":1669,"open":1119,"high":1670,"low":1119,"close":1671,"change":1672,"percent_change":1228,"volume":1078,"transactions":9,"vwap":1671},"2025-11-07",29.29,29.253,0.106,{"date":1674,"open":1675,"high":976,"low":1215,"close":1676,"change":1677,"percent_change":408,"volume":1229,"transactions":9,"vwap":1676},"2025-11-06",29.205,29.147,-0.291,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-05",29.308,29.478,29.281,29.438,0.111,0.38,10300,{"date":1688,"open":1302,"high":1038,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":777,"transactions":9,"vwap":1689},"2025-11-04",29.327,-0.347,-1.17,{"date":1693,"open":1563,"high":1694,"low":1038,"close":1694,"change":1695,"percent_change":1502,"volume":802,"transactions":9,"vwap":1694},"2025-11-03",29.674,-0.102,{"date":1697,"open":1249,"high":1249,"low":982,"close":1698,"change":1289,"percent_change":321,"volume":1189,"transactions":9,"vwap":1698},"2025-10-31",29.776,{"date":1700,"open":1400,"high":1701,"low":1702,"close":1702,"change":1695,"percent_change":1502,"volume":902,"transactions":9,"vwap":1702},"2025-10-30",29.919,29.657,{"date":1704,"open":1548,"high":1250,"low":1530,"close":1705,"change":1706,"percent_change":741,"volume":1707,"transactions":9,"vwap":1705},"2025-10-29",29.759,-0.039,15000,{"date":1709,"open":220,"high":1710,"low":1711,"close":1711,"change":1658,"percent_change":508,"volume":1240,"transactions":9,"vwap":1711},"2025-10-28",29.9,29.798,{"date":1713,"open":1714,"high":1400,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-27",29.72,29.809,0.293,0.99,9800,{"date":1720,"open":1563,"high":1530,"low":1721,"close":1721,"change":599,"percent_change":600,"volume":1078,"transactions":9,"vwap":1721},"2025-10-24",29.516,{"date":1723,"open":1526,"high":1538,"low":1096,"close":1724,"change":1725,"percent_change":1310,"volume":873,"transactions":9,"vwap":1724},"2025-10-23",29.486,0.236,{"date":1727,"open":1009,"high":1009,"low":1728,"close":945,"change":1729,"percent_change":118,"volume":1246,"transactions":9,"vwap":945},"2025-10-22",29.155,-0.093,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":242,"volume":1735,"transactions":9,"vwap":1733},"2025-10-21",29.348,29.343,-0.181,500,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":901,"volume":972,"transactions":9,"vwap":1739},"2025-10-20",29.471,29.524,0.194,{"date":1742,"open":1743,"high":1124,"low":1743,"close":1520,"change":1304,"percent_change":128,"volume":844,"transactions":9,"vwap":1520},"2025-10-17",29.27,{"date":1745,"open":983,"high":983,"low":1009,"close":1350,"change":1746,"percent_change":508,"volume":873,"transactions":9,"vwap":1350},"2025-10-16",-0.013,{"date":1748,"open":1081,"high":1749,"low":1220,"close":1750,"change":1751,"percent_change":398,"volume":1168,"transactions":9,"vwap":1750},"2025-10-15",29.583,29.513,0.063,{"date":1753,"open":1754,"high":1083,"low":1754,"close":1599,"change":1755,"percent_change":148,"volume":1062,"transactions":9,"vwap":1599},"2025-10-14",29.065001,-0.006,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":1762,"volume":994,"transactions":9,"vwap":1759},"2025-10-13",29.382,29.456,29.355,0.411,1.42,{"date":1764,"open":1765,"high":1096,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1551,"transactions":9,"vwap":1766},"2025-10-10",29.335,29.045,-0.628,-2.12,{"date":1770,"open":1400,"high":1400,"low":1340,"close":1771,"change":1772,"percent_change":1773,"volume":873,"transactions":9,"vwap":1771},"2025-10-09",29.673,-0.232,-0.78,{"date":1775,"open":1082,"high":1283,"low":1082,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-08",29.905,0.324,1.1,10400,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":252,"volume":1786,"transactions":9,"vwap":1784},"2025-10-07",29.661,29.541,29.581,-0.067,7700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1133,"percent_change":525,"volume":1189,"transactions":9,"vwap":1791},"2025-10-06",29.815,29.915,29.648,{"date":1793,"open":1776,"high":1039,"low":1794,"close":1794,"change":1330,"percent_change":583,"volume":923,"transactions":9,"vwap":1794},"2025-10-03",29.858,{"date":1796,"open":622,"high":622,"low":1026,"close":1797,"change":1798,"percent_change":543,"volume":1799,"transactions":9,"vwap":1797},"2025-10-02",29.748,0.012,17800,{"date":1801,"open":1714,"high":1298,"low":1082,"close":1802,"change":1803,"percent_change":882,"volume":1362,"transactions":9,"vwap":1802},"2025-10-01",29.736,-0.082,{"date":1805,"open":220,"high":220,"low":1055,"close":1806,"change":1807,"percent_change":1448,"volume":1808,"transactions":9,"vwap":1806},"2025-09-30",29.818,0.048,6000,{"date":1810,"open":1811,"high":1568,"low":1055,"close":1568,"change":1812,"percent_change":901,"volume":909,"transactions":9,"vwap":1568},"2025-09-29",29.691,0.196,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1664,"percent_change":999,"volume":1735,"transactions":9,"vwap":1816},"2025-09-26",29.555,29.574,{"date":1818,"open":1819,"high":1302,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1000,"transactions":9,"vwap":1820},"2025-09-25",29.441,29.494,-0.195,-0.66,{"date":1824,"open":1568,"high":1568,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":851,"transactions":9,"vwap":1826},"2025-09-24",29.681,29.689,-0.081,-0.27,{"date":1830,"open":1831,"high":1548,"low":1832,"close":1568,"change":1833,"percent_change":464,"volume":1834,"transactions":9,"vwap":1568},"2025-09-23",29.864,29.69,-0.019,40100,{"date":1836,"open":1837,"high":1837,"low":1033,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-09-22",29.84,29.789,-0.021,-0.07,8400,{"date":1843,"open":939,"high":1263,"low":1082,"close":1263,"change":1844,"percent_change":1845,"volume":1492,"transactions":9,"vwap":1263},"2025-09-19",0.179,0.6,{"date":1847,"open":1384,"high":1714,"low":1081,"close":1848,"change":1849,"percent_change":756,"volume":1718,"transactions":9,"vwap":1848},"2025-09-18",29.631,0.207,{"date":1851,"open":1038,"high":1038,"low":1098,"close":1852,"change":663,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-17",29.424,0.07,11900,{"date":1856,"open":1599,"high":1599,"low":1096,"close":1091,"change":1491,"percent_change":1857,"volume":1223,"transactions":9,"vwap":1091},"2025-09-16",0.22,{"date":1859,"open":1860,"high":1096,"low":1860,"close":1861,"change":1862,"percent_change":321,"volume":1058,"transactions":9,"vwap":1861},"2025-09-15",29.2,29.338,0.117,{"date":1864,"open":1865,"high":1866,"low":1334,"close":1867,"change":1868,"percent_change":381,"volume":1202,"transactions":9,"vwap":1867},"2025-09-12",29.225,29.226,29.221,-0.153,{"date":1870,"open":1097,"high":1315,"low":1090,"close":1871,"change":222,"percent_change":1872,"volume":809,"transactions":9,"vwap":1871},"2025-09-11",29.374,0.96,{"date":1874,"open":1875,"high":1180,"low":1875,"close":1876,"change":1011,"percent_change":302,"volume":909,"transactions":9,"vwap":1876},"2025-09-10",29.055,29.094,{"date":1878,"open":1879,"high":1879,"low":1150,"close":1880,"change":788,"percent_change":789,"volume":902,"transactions":9,"vwap":1880},"2025-09-09",28.9,28.889,{"date":1882,"open":1137,"high":1883,"low":1137,"close":1884,"change":1885,"percent_change":46,"volume":1886,"transactions":9,"vwap":1884},"2025-09-08",28.85,28.848,0.137,15900,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1695,"percent_change":153,"volume":1246,"transactions":9,"vwap":1891},"2025-09-05",28.81,28.561,28.711,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":535,"volume":1899,"transactions":9,"vwap":1897},"2025-09-04",28.63,28.814,28.58,28.813,0.303,10500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1658,"percent_change":508,"volume":1808,"transactions":9,"vwap":1903},"2025-09-03",28.5,28.51,28.421,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":242,"volume":1911,"transactions":9,"vwap":1908},"2025-09-02",28.43,28.521,28.34,-0.176,13400,{"date":1913,"open":1151,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":828,"volume":1223,"transactions":9,"vwap":1916},"2025-08-29",28.72,28.642,28.697,-0.113,{"date":1919,"open":969,"high":1889,"low":969,"close":1889,"change":1920,"percent_change":1845,"volume":972,"transactions":9,"vwap":1889},"2025-08-28",0.172,{"date":1922,"open":1894,"high":1171,"low":1923,"close":1924,"change":1925,"percent_change":233,"volume":1062,"transactions":9,"vwap":1924},"2025-08-27",28.59,28.638,-0.014,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":762,"percent_change":302,"volume":1078,"transactions":9,"vwap":1929},"2025-08-26",28.53,28.652,{"date":1931,"open":1932,"high":1149,"low":1932,"close":1933,"change":1934,"percent_change":160,"volume":1223,"transactions":9,"vwap":1933},"2025-08-25",28.431,28.451,-0.069,{"date":1936,"open":1928,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-08-22",28.629,28.52,0.306,1.08,8800,{"date":1943,"open":1173,"high":1173,"low":1944,"close":1945,"change":1946,"percent_change":389,"volume":1947,"transactions":9,"vwap":1945},"2025-08-21",28.14,28.214,-0.041,800,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":814,"volume":972,"transactions":9,"vwap":1951},"2025-08-20",28.094999,28.255,0.074,{"date":1954,"open":1955,"high":1956,"low":26,"close":1957,"change":1958,"percent_change":516,"volume":1347,"transactions":9,"vwap":1957},"2025-08-19",28.32,28.33,28.181,-0.179,{"date":1960,"open":1961,"high":1962,"low":1955,"close":1963,"change":1964,"percent_change":464,"volume":783,"transactions":9,"vwap":1963},"2025-08-18",28.35,28.41,28.36,-0.018,{"date":1966,"open":1956,"high":1967,"low":1956,"close":1968,"change":1969,"percent_change":1970,"volume":178,"transactions":9,"vwap":1968},"2025-08-15",28.391,28.378,-0.056,-0.2,{"date":1972,"open":1973,"high":1933,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1246,"transactions":9,"vwap":1974},"2025-08-14",28.38,28.434,-0.168,-0.59,{"date":1978,"open":1914,"high":1914,"low":1928,"close":1979,"change":1980,"percent_change":1304,"volume":1052,"transactions":9,"vwap":1979},"2025-08-13",28.602,-0.048,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1171,"change":1985,"percent_change":447,"volume":1986,"transactions":9,"vwap":1171},"2025-08-12",28.55,28.7,0.215,6800,{"date":1988,"open":1989,"high":1989,"low":1165,"close":1990,"change":464,"percent_change":1133,"volume":1991,"transactions":9,"vwap":1990},"2025-08-11",28.54,28.435,17200,{"date":1993,"open":1983,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1648,"volume":751,"transactions":9,"vwap":1996},"2025-08-08",28.56,28.461,28.495,0.085,{"date":1999,"open":1907,"high":1907,"low":2000,"close":1962,"change":2001,"percent_change":74,"volume":1841,"transactions":9,"vwap":1962},"2025-08-07",28.3,-0.147,{"date":2003,"open":2000,"high":2004,"low":2000,"close":2004,"change":2005,"percent_change":2006,"volume":1078,"transactions":9,"vwap":2004},"2025-08-06",28.557,0.427,1.52,{"date":2008,"open":26,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":252,"volume":2013,"transactions":9,"vwap":2011},"2025-08-05",28.19,28.02,28.13,-0.065,14800,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":751,"transactions":9,"vwap":2017},"2025-08-04",27.88,28.195,0.356,1.28,{"date":2021,"open":2022,"high":2016,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":897,"transactions":9,"vwap":2023},"2025-08-01",27.785,27.839,-0.138,-0.49,{"date":2027,"open":2028,"high":2009,"low":2029,"close":2029,"change":2030,"percent_change":97,"volume":1202,"transactions":9,"vwap":2029},"2025-07-31",28.17,27.977,-0.218,{"date":2032,"open":2033,"high":1961,"low":2034,"close":2017,"change":1046,"percent_change":828,"volume":2035,"transactions":9,"vwap":2017},"2025-07-30",28.28,28.07,30700,{"date":2037,"open":1973,"high":1973,"low":2033,"close":2038,"change":914,"percent_change":2039,"volume":857,"transactions":9,"vwap":2038},"2025-07-29",28.305,-0.09,{"date":2041,"open":1956,"high":1909,"low":2042,"close":1956,"change":914,"percent_change":2039,"volume":857,"transactions":9,"vwap":1956},"2025-07-28",28.261,{"date":2044,"open":1909,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":192,"volume":816,"transactions":9,"vwap":2047},"2025-07-25",28.39,28.29,28.355,0.165,{"date":2050,"open":2011,"high":2051,"low":2011,"close":2009,"change":2052,"percent_change":2053,"volume":1517,"transactions":9,"vwap":2009},"2025-07-24",28.24,0.114,0.41,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1898,"percent_change":1555,"volume":1295,"transactions":9,"vwap":2059},"2025-07-23",27.961,28.09,27.941,28.076,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":1259,"percent_change":750,"volume":1707,"transactions":9,"vwap":2063},"2025-07-22",27.72,27.773,27.7,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2069,"change":1658,"percent_change":508,"volume":2070,"transactions":9,"vwap":2069},"2025-07-21",27.83,27.9,27.77,5900,{"date":2072,"open":2016,"high":2016,"low":2073,"close":2074,"change":1647,"percent_change":355,"volume":2075,"transactions":9,"vwap":2074},"2025-07-18",27.75,27.781,15800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":302,"volume":1207,"transactions":9,"vwap":2079},"2025-07-17",27.51,27.693,27.485,0.195,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":60,"volume":1707,"transactions":9,"vwap":2085},"2025-07-16",27.45,27.498,27.231,0.123,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":687,"volume":1240,"transactions":9,"vwap":2092},"2025-07-15",27.49,27.37,27.375,-0.196,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":1725,"percent_change":634,"volume":723,"transactions":9,"vwap":2098},"2025-07-14",27.29,27.572,27.571,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":123,"percent_change":1539,"volume":1427,"transactions":9,"vwap":2103},"2025-07-11",27.31,27.4,27.335,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":1970,"volume":2110,"transactions":9,"vwap":2108},"2025-07-10",27.425,27.52,27.455,-0.055,12500,{"date":2112,"open":2113,"high":2078,"low":2113,"close":2078,"change":1330,"percent_change":321,"volume":1229,"transactions":9,"vwap":2078},"2025-07-09",27.44,{"date":2115,"open":2116,"high":2102,"low":2117,"close":2102,"change":233,"percent_change":808,"volume":851,"transactions":9,"vwap":2102},"2025-07-08",27.285,27.24,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2084,"change":1729,"percent_change":1502,"volume":2122,"transactions":9,"vwap":2084},"2025-07-07",27.65,27.36,11700,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":756,"volume":1052,"transactions":9,"vwap":2127},"2025-07-03",27.511,27.56,27.543,0.192,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":998,"percent_change":1648,"volume":1311,"transactions":9,"vwap":2132},"2025-07-02",27.259,27.351,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":1970,"percent_change":363,"volume":1986,"transactions":9,"vwap":2137},"2025-07-01",27.41,27.23,27.27,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":999,"percent_change":1717,"volume":1246,"transactions":9,"vwap":2141},"2025-06-30",27.359,27.47,27.331,{"date":2144,"open":2145,"high":2101,"low":2146,"close":2147,"change":2148,"percent_change":398,"volume":1305,"transactions":9,"vwap":2147},"2025-06-27",27.201,27.1,27.2,0.058,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":1240,"transactions":9,"vwap":2152},"2025-06-26",27.059999,27.142,0.228,0.85,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":862,"transactions":9,"vwap":2158},"2025-06-25",27,26.914,-0.167,-0.62,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":1985,"percent_change":2165,"volume":923,"transactions":9,"vwap":2164},"2025-06-24",26.98,27.080999,0.8,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":2171,"percent_change":1484,"volume":1295,"transactions":9,"vwap":2169},"2025-06-23",26.816,26.866,26.67,0.245,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1304,"volume":1234,"transactions":9,"vwap":2176},"2025-06-20",26.685,26.57,26.621,-0.046,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":808,"volume":897,"transactions":9,"vwap":2182},"2025-06-18",26.74,26.785,26.667,-0.049,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":83,"volume":2189,"transactions":9,"vwap":2187},"2025-06-17",26.905,26.716,-0.214,300,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":499,"volume":909,"transactions":9,"vwap":2193},"2025-06-16",27.01,26.93,0.162,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1367,"volume":723,"transactions":9,"vwap":2199},"2025-06-13",26.945,26.76,26.768,-0.231,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":2053,"volume":816,"transactions":9,"vwap":2204},"2025-06-12",26.9,26.999,0.109,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":722,"percent_change":1299,"volume":770,"transactions":9,"vwap":2210},"2025-06-11",26.86,26.965,26.89,{"date":2212,"open":2213,"high":2214,"low":2198,"close":2215,"change":1658,"percent_change":508,"volume":897,"transactions":9,"vwap":2215},"2025-06-10",26.79,26.814,26.8,{"date":2217,"open":2218,"high":2203,"low":2219,"close":2219,"change":524,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-06-09",26.85,26.811,-0.82,13100,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":921,"percent_change":567,"volume":2189,"transactions":9,"vwap":2225},"2025-06-06",27.049999,27.033001,{"date":2227,"open":2218,"high":2163,"low":2218,"close":2228,"change":1964,"percent_change":1840,"volume":1234,"transactions":9,"vwap":2228},"2025-06-05",26.882,{"date":2230,"open":2231,"high":2231,"low":2203,"close":2203,"change":1827,"percent_change":103,"volume":954,"transactions":9,"vwap":2203},"2025-06-04",26.915,{"date":2233,"open":2234,"high":2157,"low":2235,"close":2236,"change":2237,"percent_change":53,"volume":2238,"transactions":9,"vwap":2236},"2025-06-03",26.91,26.81,26.981,0.132,127100,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1575,"transactions":9,"vwap":2242},"2025-06-02",26.61,26.849,0.219,0.82,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1046,"volume":1254,"transactions":9,"vwap":2250},"2025-05-30",26.56,26.65,26.43,26.63,-0.029,{"date":2253,"open":2170,"high":2170,"low":2254,"close":2255,"change":2256,"percent_change":567,"volume":178,"transactions":9,"vwap":2255},"2025-05-29",26.64,26.659,0.149,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":407,"percent_change":2261,"volume":909,"transactions":9,"vwap":2260},"2025-05-28",26.72,26.51,-1.16,{"date":2263,"open":2170,"high":2264,"low":2170,"close":2264,"change":321,"percent_change":2265,"volume":777,"transactions":9,"vwap":2264},"2025-05-27",26.82,1.51,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2268,"change":2270,"percent_change":882,"volume":1534,"transactions":9,"vwap":2268},"2025-05-23",26.42,26.47,-0.074,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":1755,"percent_change":148,"volume":2274,"transactions":9,"vwap":2273},"2025-05-22",26.494,200,{"date":2276,"open":2175,"high":2175,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":1234,"transactions":9,"vwap":2277},"2025-05-21",26.5,-0.535,-1.98,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":1212,"volume":1107,"transactions":9,"vwap":2284},"2025-05-20",27.09,27.14,27.035,-0.078,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1304,"volume":1168,"transactions":9,"vwap":2290},"2025-05-19",27.135,27.07,27.113,-0.047,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":713,"percent_change":2296,"volume":1246,"transactions":9,"vwap":2295},"2025-05-16",27.145,27.16,0.84,{"date":2298,"open":2259,"high":2299,"low":2259,"close":2299,"change":2300,"percent_change":2301,"volume":1196,"transactions":9,"vwap":2299},"2025-05-15",26.933,0.143,0.53,{"date":2303,"open":2295,"high":2295,"low":2213,"close":2213,"change":252,"percent_change":2304,"volume":723,"transactions":9,"vwap":2213},"2025-05-14",-0.85,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":1527,"percent_change":1527,"volume":1305,"transactions":9,"vwap":2309},"2025-05-13",27.124,27.15,27.02,{"date":2311,"open":2312,"high":2309,"low":2235,"close":2309,"change":2313,"percent_change":2314,"volume":2070,"transactions":9,"vwap":2309},"2025-05-12",26.84,0.829,3.17,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2183,"percent_change":2321,"volume":1234,"transactions":9,"vwap":2320},"2025-05-09",26.215,26.24,26.14,26.191,-0.19,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2318,"change":321,"percent_change":692,"volume":178,"transactions":9,"vwap":2318},"2025-05-08",26.11,26.38,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1448,"percent_change":2331,"volume":844,"transactions":9,"vwap":2330},"2025-05-07",25.72,25.9,25.84,0.62,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":165,"percent_change":2337,"volume":829,"transactions":9,"vwap":2336},"2025-05-06",25.66,25.81,25.68,-0.96,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":292,"percent_change":2344,"volume":751,"transactions":9,"vwap":2343},"2025-05-05",25.98,26.1,25.92,25.93,-0.38,{"date":2346,"open":2347,"high":2319,"low":2348,"close":2349,"change":583,"percent_change":2350,"volume":1260,"transactions":9,"vwap":2349},"2025-05-02",26.01,25.97,26.030001,1.44,{"date":2352,"open":2328,"high":2353,"low":2354,"close":2334,"change":664,"percent_change":1085,"volume":2355,"transactions":9,"vwap":2334},"2025-05-01",25.77,25.635,9400,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":1664,"percent_change":849,"volume":1401,"transactions":9,"vwap":2360},"2025-04-30",25.375,25.605,25.6,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":1448,"percent_change":1511,"volume":2366,"transactions":9,"vwap":2365},"2025-04-29",25.32,25.57,25.52,700,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":706,"volume":1841,"transactions":9,"vwap":2371},"2025-04-28",25.46,25.26,25.36,0.05,{"date":184,"open":2370,"high":2374,"low":180,"close":2374,"change":2372,"percent_change":706,"volume":851,"transactions":9,"vwap":2374},25.31]