[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYN":3,"homepage-market-summary":35,"stock-historical-RYN":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RYN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rayonier Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Rayonier Inc is a timberland real estate investment trust engaged in the ownership, management, and investment of timberlands. The company operates through Southern Timber, Pacific Northwest Timber, and Real Estate segments. The Southern Timber and Pacific Northwest Timber segments are involved in harvesting timber and related activities, as well as value-added services such as licensing properties for hunting, leasing land for mineral extraction and communication infrastructure, land-based solutions including carbon capture and solar energy, and log trading. The Real Estate segment is engaged in land sales across various categories, as well as residential and commercial leasing activities. It generates the majority of its revenue from the Southern Timber segment.","285","Wildlight, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.5914,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},18.6,18,18.62,17.925,17.99,0.61,3.39,6166843.870695,34240,18.4257,26.75,17.71,2672309.8347717053,9.8,8213,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},27.34,2177083,794635468.527698,-24.48,"2025-04-28",[190,191,201,211,221,232,242,253,264,275,285,296,307,317,327,338,347,356,366,374,384,392,401,409,416,426,435,444,452,462,471,481,489,497,506,514,522,533,541,551,560,571,581,591,601,612,621,631,640,648,658,667,676,682,692,701,710,717,726,734,741,745,750,757,764,768,774,781,787,795,800,805,810,816,822,826,834,842,848,855,859,864,870,874,881,885,890,893,898,903,908,913,920,923,928,934,939,947,950,956,963,970,974,982,986,991,994,1001,1007,1010,1015,1020,1024,1028,1033,1038,1041,1046,1049,1053,1057,1062,1067,1071,1075,1079,1083,1088,1091,1098,1104,1108,1111,1115,1119,1122,1128,1133,1137,1142,1149,1153,1157,1163,1167,1170,1173,1177,1181,1186,1191,1197,1203,1206,1209,1212,1217,1220,1224,1232,1238,1247,1255,1262,1269,1276,1281,1285,1291,1297,1303,1310,1315,1322,1328,1333,1339,1345,1354,1361,1369,1376,1385,1393,1400,1407,1416,1421,1427,1432,1436,1440,1446,1449,1453,1457,1461,1464,1468,1471,1475,1479,1485,1491,1495,1499,1504,1508,1512,1516,1519,1522,1525,1529,1533,1539,1544,1547,1551,1555,1560,1564,1567,1570,1574,1579,1582,1587,1594,1600,1604,1608,1612,1615,1619,1622,1626,1632,1636,1641,1648,1655,1661,1667,1674,1680,1687,1694,1702,1709,1716,1722,1730,1736,1743,1750,1756,1763,1770,1775,1782,1789,1795,1802,1808,1814,1821,1825,1830,1835,1842,1849,1855,1860,1867,1872,1878,1881,1886,1892,1897,1903,1908,1913,1919,1924,1928,1932,1937,1940,1944,1949,1955,1960,1966,1971,1976,1982,1989,1996,2001,2007,2012,2018,2025,2030,2034,2040,2045,2051,2054,2060,2064,2068,2073,2076,2081,2085,2091,2095,2100,2104,2107,2111,2116,2121,2124,2127,2130,2134,2138,2146,2151,2156,2159,2164,2169,2172,2177,2180,2183,2187,2191,2195,2198,2202,2205,2208,2212,2216,2220,2224,2230,2234,2237,2242,2246,2249,2255,2259,2263,2266,2270,2276,2283],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",18.05,18.18,17.87,-0.1,-0.55,5223762.70428,37360,17.9859,{"date":202,"open":203,"high":204,"low":31,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",17.91,18.14,18.09,0.08,0.44,5968970.46786,35447,17.9778,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":72,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",18.1,18.29,17.85,18.01,-0.28,3607878.692101,28502,18.0949,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",18.38,18.455,18.03,18.06,-0.16,-0.88,3826918.290156,26510,18.177,{"date":233,"open":234,"high":223,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",18.32,17.905,18.22,-0.14,-0.76,3523022.441725,27889,18.114,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",18.72,18.805,18.355,18.36,-0.22,-1.18,5169095.886756,27995,18.4805,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",18.7,19.03,18.54,18.58,-0.21,-1.12,3896269.99057,31172,18.6706,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",18.84,18.92,18.51,18.79,-0.09,-0.48,3770638.075992,27137,18.754,{"date":276,"open":256,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",19.15,18.87,18.88,-0.18,-0.94,3986871.390218,30798,18.9568,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",19.87,19.98,19.055,19.06,-0.8,-4.03,5193035.38376,34337,19.3099,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",20.13,20.29,19.83,19.86,-0.38,-1.88,2864378.339325,24727,20.0183,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":309},"2026-09-22",20.23,20.34,20.1,20.24,0.21,1.05,3343737.790407,24053,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":197,"volume":324,"transactions":325,"vwap":326},"2026-09-21",20.205,20.25,19.96,20.03,-0.11,3344379.639887,25081,20.0591,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",19.91,20.21,19.78,20.14,0.14,0.7,4435273.141604,24734,20.0987,{"date":339,"open":320,"high":320,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",19.925,20,-0.04,-0.2,2785515.687741,22889,20.048,{"date":348,"open":349,"high":350,"low":287,"close":351,"change":302,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",20.22,20.465,20.04,-1.86,2767106.499486,29688,20.1892,{"date":357,"open":349,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",20.51,20.06,20.42,0.17,0.84,4406025.345302,30238,20.3539,{"date":367,"open":298,"high":368,"low":359,"close":320,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",20.39,0.03,0.15,3486558.310012,24763,20.2423,{"date":375,"open":376,"high":377,"low":378,"close":349,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",20.45,20.485,20.215,-0.06,-0.3,3319095.377145,23679,20.3429,{"date":385,"open":386,"high":387,"low":341,"close":388,"change":280,"percent_change":228,"volume":389,"transactions":390,"vwap":391},"2026-09-10",20.48,20.49,20.28,3417250.205133,28683,20.1696,{"date":393,"open":376,"high":394,"low":395,"close":396,"change":397,"percent_change":57,"volume":398,"transactions":399,"vwap":400},"2026-09-09",20.55,20.255,20.46,0.02,3024515.539819,24485,20.381,{"date":402,"open":403,"high":358,"low":330,"close":404,"change":405,"percent_change":196,"volume":406,"transactions":407,"vwap":408},"2026-09-08",20.35,20.44,-0.02,2749538.521349,27268,20.3766,{"date":410,"open":349,"high":411,"low":412,"close":396,"change":333,"percent_change":146,"volume":413,"transactions":414,"vwap":415},"2026-09-04",20.815,20.18,3418737.409553,26788,20.5563,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":207,"volume":423,"transactions":424,"vwap":425},"2026-09-03",20.36,20.61,20.225,20.32,0.09,4413171.83795,31946,20.3489,{"date":427,"open":428,"high":428,"low":429,"close":309,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",20.92,20.17,-0.58,-2.79,6031967.796428,30385,20.3544,{"date":436,"open":437,"high":438,"low":299,"close":439,"change":122,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",20.43,20.9,20.81,1.51,5709464.07687,38110,20.6972,{"date":445,"open":446,"high":447,"low":309,"close":448,"change":173,"percent_change":141,"volume":449,"transactions":450,"vwap":451},"2026-08-31",20.475,20.58,20.5,5466726.099122,31461,20.4767,{"date":453,"open":454,"high":455,"low":412,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",20.75,20.87,20.38,-0.25,-1.21,3263823.958295,28495,20.4093,{"date":463,"open":464,"high":455,"low":465,"close":466,"change":151,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",20.8,20.5408,20.63,-0.91,2648566.559568,21603,20.6726,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",21.25,21.33,20.82,-0.43,-2.02,1931262.235834,21083,20.9711,{"date":482,"open":483,"high":484,"low":485,"close":473,"change":369,"percent_change":333,"volume":486,"transactions":487,"vwap":488},"2026-08-25",21.1,21.285,20.98,2574236.47474,23702,21.1925,{"date":490,"open":473,"high":491,"low":492,"close":493,"change":397,"percent_change":422,"volume":494,"transactions":495,"vwap":496},"2026-08-24",21.4562,21.07,21.22,2637953.983648,21678,21.2257,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":302,"volume":503,"transactions":504,"vwap":505},"2026-08-21",21.42,21.075,21.2,-0.08,3754388.128503,32611,21.1762,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":151,"percent_change":228,"volume":511,"transactions":512,"vwap":513},"2026-08-20",21.4,21.68,21.28,2546632.856217,22935,21.4661,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":334,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",20.95,21.47,3.37,3842140.906891,30683,21.329,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",21.5,21.65,20.705,20.77,-0.64,-2.99,3189340.654841,30381,20.9523,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":227,"percent_change":101,"volume":538,"transactions":539,"vwap":540},"2026-08-17",21.52,21.255,21.41,2654360.33768,27495,21.3882,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":151,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",21.75,21.92,21.48,21.57,-0.87,2265712.316897,24034,21.5951,{"date":552,"open":546,"high":553,"low":546,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",21.78,21.76,0.25,1.16,2640534.562593,25365,21.7072,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",21.37,21.525,21.13,21.51,0.06,0.28,2846392.721342,26599,21.4295,{"date":572,"open":573,"high":509,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",21.6,21.36,21.45,-0.24,-1.11,2527260.866632,27928,21.501,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":196,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",21.82,21.85,21.3,21.69,-0.46,3360223.967088,32272,21.5923,{"date":592,"open":593,"high":584,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",21.54,21.38,21.79,0.36,1.68,2690963.938376,28953,21.7,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",22.07,22.58,21.345,21.43,-0.59,-2.68,3712390.596289,41465,21.5675,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":422,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",22,22.02,21.64,0.41,4271231.30398,38307,21.929,{"date":622,"open":574,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",21.95,21.26,21.93,0.39,1.81,6138280.962727,44225,21.7447,{"date":632,"open":633,"high":634,"low":635,"close":593,"change":576,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",21.98,22.12,21.445,-1.1,2669743.567037,30317,21.5784,{"date":641,"open":545,"high":642,"low":643,"close":553,"change":626,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",21.845,21.39,1.82,2230724.16826,25159,21.6944,{"date":649,"open":650,"high":651,"low":652,"close":643,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",22.15,22.1886,21.09,-0.79,-3.56,2026809.799766,28483,21.3213,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":422,"percent_change":617,"volume":664,"transactions":665,"vwap":666},"2026-07-29",22.1,22.21,21.81,22.18,2701310.016842,27041,22.0542,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":617,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",21.87,22.31,22.09,1.89,2394595.91529,26027,22.0913,{"date":677,"open":546,"high":625,"low":546,"close":509,"change":57,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",0.46,1557133.6856,18832,21.7318,{"date":683,"open":474,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",21.66,21.315,21.58,0.27,1.27,1700651.223067,20951,21.5291,{"date":693,"open":474,"high":694,"low":695,"close":696,"change":248,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",21.5398,21.145,21.31,-1.02,1925623.148576,22545,21.3082,{"date":702,"open":643,"high":703,"low":704,"close":705,"change":567,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",21.67,21.245,21.53,1.32,1863623.012334,20215,21.5073,{"date":711,"open":473,"high":575,"low":712,"close":473,"change":713,"percent_change":72,"volume":714,"transactions":715,"vwap":716},"2026-07-21",20.96,-0.01,2675079.309707,24196,21.2126,{"date":718,"open":543,"high":719,"low":720,"close":624,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",21.825,21.125,-0.54,-2.48,2331028.537832,24959,21.3124,{"date":727,"open":728,"high":729,"low":565,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",22.23,22.54,21.8,-0.35,-1.58,2528700,{"date":735,"open":736,"high":737,"low":736,"close":650,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":650},"2026-07-16",21.83,22.51,0.34,1.56,3325200,{"date":742,"open":543,"high":743,"low":543,"close":662,"change":422,"percent_change":617,"volume":744,"transactions":9,"vwap":662},"2026-07-15",22.16,2857200,{"date":746,"open":545,"high":554,"low":575,"close":747,"change":687,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-14",21.72,1.26,1333000,{"date":751,"open":752,"high":705,"low":753,"close":575,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":575},"2026-07-13",21.29,21.18,0.18,0.85,1842500,{"date":758,"open":759,"high":535,"low":483,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",21.11,21.27,0.37,1.77,1419400,{"date":765,"open":766,"high":752,"low":438,"close":438,"change":502,"percent_change":302,"volume":767,"transactions":9,"vwap":438},"2026-07-09",21.08,1974100,{"date":769,"open":770,"high":770,"low":485,"close":485,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":485},"2026-07-08",21.77,-0.85,-3.89,2398200,{"date":775,"open":776,"high":777,"low":546,"close":736,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":736},"2026-07-07",21.73,21.99,0.23,1.06,2246000,{"date":782,"open":545,"high":783,"low":624,"close":573,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":573},"2026-07-06",21.62,0.11,0.51,1545300,{"date":788,"open":789,"high":790,"low":473,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",21.46,21.61,21.49,0.2,0.94,1819300,{"date":796,"open":510,"high":545,"low":501,"close":752,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":752},"2026-07-01",0.01,0.05,2333300,{"date":801,"open":546,"high":525,"low":802,"close":510,"change":302,"percent_change":803,"volume":804,"transactions":9,"vwap":510},"2026-06-30",20.97,-1.75,3167400,{"date":806,"open":583,"high":544,"low":807,"close":684,"change":457,"percent_change":808,"volume":809,"transactions":9,"vwap":684},"2026-06-29",21.14,-1.14,3263600,{"date":811,"open":812,"high":813,"low":616,"close":814,"change":369,"percent_change":333,"volume":815,"transactions":9,"vwap":814},"2026-06-26",21.9,22.049999,21.91,3784300,{"date":817,"open":509,"high":818,"low":789,"close":819,"change":792,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-25",21.97,21.88,0.92,2412800,{"date":823,"open":585,"high":812,"low":752,"close":509,"change":785,"percent_change":824,"volume":825,"transactions":9,"vwap":509},"2026-06-24",2.41,2968300,{"date":827,"open":438,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",21.21,20.72,21.17,0.26,1.24,2825300,{"date":835,"open":836,"high":585,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",20.94,20.84,20.91,-0.07,-0.33,3302700,{"date":843,"open":428,"high":844,"low":845,"close":485,"change":555,"percent_change":846,"volume":847,"transactions":9,"vwap":485},"2026-06-18",21.24,20.86,1.21,3725400,{"date":849,"open":624,"high":850,"low":851,"close":852,"change":607,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-17",21.59,20.7,20.73,-2.77,2743300,{"date":856,"open":585,"high":509,"low":830,"close":857,"change":248,"percent_change":697,"volume":858,"transactions":9,"vwap":857},"2026-06-16",21.32,2728200,{"date":860,"open":777,"high":861,"low":705,"close":593,"change":302,"percent_change":862,"volume":863,"transactions":9,"vwap":593},"2026-06-15",22.22,-1.73,2641700,{"date":865,"open":866,"high":544,"low":867,"close":544,"change":779,"percent_change":868,"volume":869,"transactions":9,"vwap":544},"2026-06-12",21.01,21,5.08,2821600,{"date":871,"open":464,"high":838,"low":360,"close":845,"change":361,"percent_change":872,"volume":873,"transactions":9,"vwap":845},"2026-06-11",0.82,2563300,{"date":875,"open":876,"high":828,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",21.040001,20.69,-0.29,-1.38,2196800,{"date":882,"open":867,"high":844,"low":802,"close":485,"change":792,"percent_change":883,"volume":884,"transactions":9,"vwap":485},"2026-06-09",0.96,2393400,{"date":886,"open":652,"high":887,"low":527,"close":888,"change":151,"percent_change":467,"volume":889,"transactions":9,"vwap":888},"2026-06-08",21.12,20.78,2003700,{"date":891,"open":867,"high":760,"low":845,"close":802,"change":72,"percent_change":576,"volume":892,"transactions":9,"vwap":802},"2026-06-05",2328900,{"date":894,"open":828,"high":537,"low":439,"close":895,"change":422,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-04",21.02,0.43,2467800,{"date":899,"open":900,"high":473,"low":464,"close":901,"change":369,"percent_change":333,"volume":902,"transactions":9,"vwap":901},"2026-06-03",20.85,20.93,2074600,{"date":904,"open":466,"high":830,"low":905,"close":438,"change":596,"percent_change":906,"volume":907,"transactions":9,"vwap":438},"2026-06-02",20.6,1.75,2228200,{"date":909,"open":464,"high":712,"low":404,"close":910,"change":731,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-01",20.54,-1.68,2706400,{"date":914,"open":867,"high":915,"low":916,"close":917,"change":248,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-29",21.16,20.88,20.89,-1.04,5159500,{"date":921,"open":438,"high":830,"low":851,"close":759,"change":596,"percent_change":922,"volume":744,"transactions":9,"vwap":759},"2026-05-28",1.73,{"date":924,"open":905,"high":866,"low":394,"close":454,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":454},"2026-05-27",0.24,1.17,2122800,{"date":929,"open":930,"high":931,"low":930,"close":358,"change":370,"percent_change":932,"volume":933,"transactions":9,"vwap":358},"2026-05-26",20.33,20.62,0.74,2163400,{"date":935,"open":403,"high":936,"low":312,"close":418,"change":178,"percent_change":937,"volume":938,"transactions":9,"vwap":418},"2026-05-22",20.66,-0.15,2520700,{"date":940,"open":941,"high":942,"low":943,"close":368,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":368},"2026-05-21",20.11,20.56,19.99,0.16,0.79,2880600,{"date":948,"open":941,"high":930,"low":341,"close":309,"change":831,"percent_change":949,"volume":809,"transactions":9,"vwap":309},"2026-05-20",1.3,{"date":951,"open":300,"high":332,"low":952,"close":953,"change":173,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-19",19.56,19.97,0.6,3300100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":369,"percent_change":370,"volume":962,"transactions":9,"vwap":961},"2026-05-18",19.94,20.07,19.84,19.85,2090400,{"date":964,"open":418,"high":418,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",19.7,19.82,-0.4,-1.98,3482400,{"date":971,"open":972,"high":299,"low":972,"close":349,"change":792,"percent_change":181,"volume":973,"transactions":9,"vwap":349},"2026-05-14",20.040001,2613700,{"date":975,"open":312,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-13",20.31,19.75,20.02,-0.32,-1.57,3569600,{"date":983,"open":310,"high":984,"low":429,"close":310,"change":369,"percent_change":370,"volume":985,"transactions":9,"vwap":310},"2026-05-12",20.68,2871400,{"date":987,"open":448,"high":988,"low":989,"close":976,"change":323,"percent_change":721,"volume":990,"transactions":9,"vwap":976},"2026-05-11",20.76,20.3,2182400,{"date":992,"open":448,"high":852,"low":976,"close":360,"change":797,"percent_change":798,"volume":993,"transactions":9,"vwap":360},"2026-05-08",2963300,{"date":995,"open":438,"high":791,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-07",20.4,20.41,-0.78,-3.68,3887500,{"date":1002,"open":917,"high":624,"low":917,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",21.19,0.49,2.37,2220100,{"date":1008,"open":877,"high":712,"low":877,"close":851,"change":422,"percent_change":207,"volume":1009,"transactions":9,"vwap":851},"2026-05-05",1923300,{"date":1011,"open":837,"high":867,"low":376,"close":419,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":419},"2026-05-04",-0.34,-1.62,2467700,{"date":1016,"open":752,"high":575,"low":901,"close":516,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":516},"2026-05-01",-0.26,-1.23,1896300,{"date":1021,"open":1003,"high":1022,"low":428,"close":828,"change":713,"percent_change":72,"volume":1023,"transactions":9,"vwap":828},"2026-04-30",21.44,2911900,{"date":1025,"open":499,"high":790,"low":867,"close":493,"change":457,"percent_change":1026,"volume":1027,"transactions":9,"vwap":493},"2026-04-29",-1.16,1977700,{"date":1029,"open":705,"high":1030,"low":510,"close":517,"change":422,"percent_change":1031,"volume":1032,"transactions":9,"vwap":517},"2026-04-28",21.63,0.42,2026600,{"date":1034,"open":1035,"high":1036,"low":624,"close":594,"change":798,"percent_change":778,"volume":1037,"transactions":9,"vwap":594},"2026-04-27",21.35,21.55,1955100,{"date":1039,"open":510,"high":1022,"low":493,"close":474,"change":369,"percent_change":333,"volume":1040,"transactions":9,"vwap":474},"2026-04-24",1696500,{"date":1042,"open":876,"high":594,"low":917,"close":585,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":585},"2026-04-23",0.35,1.67,2261700,{"date":1047,"open":474,"high":594,"low":916,"close":516,"change":457,"percent_change":249,"volume":1048,"transactions":9,"vwap":516},"2026-04-22",1747300,{"date":1050,"open":606,"high":776,"low":807,"close":501,"change":259,"percent_change":1051,"volume":1052,"transactions":9,"vwap":501},"2026-04-21",-0.98,1983900,{"date":1054,"open":1055,"high":545,"low":876,"close":537,"change":422,"percent_change":1031,"volume":1056,"transactions":9,"vwap":537},"2026-04-20",21.23,1600400,{"date":1058,"open":866,"high":508,"low":866,"close":857,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":857},"2026-04-17",0.29,1.38,2259400,{"date":1063,"open":527,"high":1064,"low":936,"close":1064,"change":313,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",21.030001,1.01,2000700,{"date":1068,"open":1055,"high":585,"low":988,"close":475,"change":43,"percent_change":1069,"volume":1070,"transactions":9,"vwap":475},"2026-04-15",-2.21,2314500,{"date":1072,"open":594,"high":790,"low":752,"close":752,"change":1073,"percent_change":653,"volume":1074,"transactions":9,"vwap":752},"2026-04-14",-0.17,1626700,{"date":1076,"open":501,"high":517,"low":712,"close":789,"change":831,"percent_change":1077,"volume":1078,"transactions":9,"vwap":789},"2026-04-13",1.23,1903400,{"date":1080,"open":594,"high":616,"low":807,"close":501,"change":937,"percent_change":1081,"volume":1082,"transactions":9,"vwap":501},"2026-04-10",-0.7,1814600,{"date":1084,"open":887,"high":575,"low":1085,"close":1035,"change":206,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1035},"2026-04-09",21.059999,0.38,2007500,{"date":1089,"open":1003,"high":546,"low":564,"close":760,"change":1043,"percent_change":1044,"volume":1090,"transactions":9,"vwap":760},"2026-04-08",2787900,{"date":1092,"open":1093,"high":1094,"low":394,"close":428,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":428},"2026-04-07",20.74,21.049999,0.13,0.63,1946700,{"date":1099,"open":802,"high":887,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-06",20.79,-0.31,-1.47,2237600,{"date":1105,"open":845,"high":915,"low":454,"close":483,"change":925,"percent_change":1106,"volume":1107,"transactions":9,"vwap":483},"2026-04-02",1.15,1740300,{"date":1109,"open":936,"high":838,"low":942,"close":845,"change":925,"percent_change":556,"volume":1110,"transactions":9,"vwap":845},"2026-04-01",2146400,{"date":1112,"open":439,"high":916,"low":1113,"close":931,"change":397,"percent_change":57,"volume":1114,"transactions":9,"vwap":931},"2026-03-31",20.53,2516500,{"date":1116,"open":387,"high":837,"low":996,"close":905,"change":1059,"percent_change":1117,"volume":1118,"transactions":9,"vwap":905},"2026-03-30",1.43,2282900,{"date":1120,"open":341,"high":368,"low":329,"close":976,"change":944,"percent_change":945,"volume":1121,"transactions":9,"vwap":976},"2026-03-27",1872500,{"date":1123,"open":1124,"high":360,"low":1125,"close":1126,"change":397,"percent_change":57,"volume":1127,"transactions":9,"vwap":1126},"2026-03-26",20.059999,20.01,20.15,2023600,{"date":1129,"open":418,"high":1113,"low":1130,"close":298,"change":1131,"percent_change":607,"volume":1132,"transactions":9,"vwap":298},"2026-03-25",20.12,-0.12,2421100,{"date":1134,"open":321,"high":910,"low":1135,"close":320,"change":361,"percent_change":755,"volume":1136,"transactions":9,"vwap":320},"2026-03-24",19.95,2052100,{"date":1138,"open":966,"high":418,"low":977,"close":1139,"change":1140,"percent_change":132,"volume":1141,"transactions":9,"vwap":1139},"2026-03-23",20.08,0.58,2812900,{"date":1143,"open":960,"high":1144,"low":1145,"close":1146,"change":967,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-20",19.88,19.49,19.5,-2.01,5984900,{"date":1150,"open":332,"high":349,"low":952,"close":1151,"change":979,"percent_change":732,"volume":1152,"transactions":9,"vwap":1151},"2026-03-19",19.9,3304800,{"date":1154,"open":312,"high":1155,"low":330,"close":349,"change":937,"percent_change":101,"volume":1156,"transactions":9,"vwap":349},"2026-03-18",20.67,2782000,{"date":1158,"open":1159,"high":396,"low":332,"close":1160,"change":1161,"percent_change":738,"volume":1162,"transactions":9,"vwap":1160},"2026-03-17",20.26,20.37,0.07,3654600,{"date":1164,"open":930,"high":936,"low":1165,"close":989,"change":173,"percent_change":141,"volume":1166,"transactions":9,"vwap":989},"2026-03-16",20.27,4675700,{"date":1168,"open":989,"high":396,"low":298,"close":412,"change":173,"percent_change":954,"volume":1169,"transactions":9,"vwap":412},"2026-03-13",3883500,{"date":1171,"open":997,"high":988,"low":978,"close":1124,"change":430,"percent_change":100,"volume":1172,"transactions":9,"vwap":1124},"2026-03-12",4088000,{"date":1174,"open":829,"high":516,"low":1113,"close":1175,"change":1131,"percent_change":430,"volume":1176,"transactions":9,"vwap":1175},"2026-03-11",20.64,3635600,{"date":1178,"open":867,"high":1003,"low":829,"close":988,"change":1012,"percent_change":1179,"volume":1180,"transactions":9,"vwap":988},"2026-03-10",-1.61,3020700,{"date":1182,"open":537,"high":537,"low":936,"close":483,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":483},"2026-03-09",-0.45,-2.09,4088300,{"date":1187,"open":554,"high":730,"low":830,"close":1036,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1036},"2026-03-06",-0.37,-1.69,3259700,{"date":1192,"open":728,"high":1193,"low":1194,"close":544,"change":476,"percent_change":1195,"volume":1196,"transactions":9,"vwap":544},"2026-03-05",22.3,21.84,-1.92,2913600,{"date":1198,"open":554,"high":1199,"low":543,"close":1200,"change":954,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-04",22.45,22.35,2.76,3750800,{"date":1204,"open":574,"high":544,"low":1055,"close":543,"change":784,"percent_change":785,"volume":1205,"transactions":9,"vwap":543},"2026-03-03",3522000,{"date":1207,"open":696,"high":554,"low":915,"close":616,"change":370,"percent_change":334,"volume":1208,"transactions":9,"vwap":616},"2026-03-02",3719500,{"date":1210,"open":575,"high":790,"low":828,"close":791,"change":178,"percent_change":237,"volume":1211,"transactions":9,"vwap":791},"2026-02-27",4347100,{"date":1213,"open":508,"high":1214,"low":830,"close":535,"change":1215,"percent_change":112,"volume":1216,"transactions":9,"vwap":535},"2026-02-26",21.71,0.19,3985700,{"date":1218,"open":791,"high":565,"low":454,"close":474,"change":151,"percent_change":228,"volume":1219,"transactions":9,"vwap":474},"2026-02-25",3579700,{"date":1221,"open":633,"high":633,"low":585,"close":535,"change":476,"percent_change":1222,"volume":1223,"transactions":9,"vwap":535},"2026-02-24",-1.96,3633900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":623,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":623},"2026-02-23",22.6,22.65,21.86,-0.71,-3.13,2866500,{"date":1233,"open":1227,"high":1234,"low":1235,"close":1236,"change":784,"percent_change":1004,"volume":1237,"transactions":9,"vwap":1236},"2026-02-20",22.77,22.27,22.66,3339100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-19",23.44,23.52,22.52,22.55,-0.95,-4.04,3421400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":937,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-18",23.64,23.79,23.49,23.5,-0.63,2964800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":798,"percent_change":313,"volume":1261,"transactions":9,"vwap":1260},"2026-02-17",23.6,23.74,23.2,23.65,3995100,{"date":1263,"open":1264,"high":1250,"low":1265,"close":1257,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1257},"2026-02-13",23.27,23.09,1.11,4.94,4882200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1095,"percent_change":1140,"volume":1275,"transactions":9,"vwap":1274},"2026-02-12",23.030001,23.41,22.48,22.49,3883400,{"date":1277,"open":1227,"high":1278,"low":1193,"close":1279,"change":839,"percent_change":1101,"volume":1280,"transactions":9,"vwap":1279},"2026-02-11",22.73,22.36,3312400,{"date":1282,"open":1273,"high":1226,"low":1235,"close":1283,"change":369,"percent_change":1095,"volume":1284,"transactions":9,"vwap":1283},"2026-02-10",22.43,3173200,{"date":1286,"open":1273,"high":1242,"low":1287,"close":1288,"change":379,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-09",22.040001,22.4,-0.27,2518300,{"date":1292,"open":1227,"high":1293,"low":1294,"close":1295,"change":379,"percent_change":1289,"volume":1296,"transactions":9,"vwap":1295},"2026-02-06",22.75,22.44,22.46,3135900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1242,"change":457,"percent_change":636,"volume":1302,"transactions":9,"vwap":1242},"2026-02-05",22.5,22.81,22.37,3208000,{"date":1304,"open":1305,"high":1306,"low":729,"close":1234,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1234},"2026-02-04",22.72,22.98,0.22,0.98,4720600,{"date":1311,"open":737,"high":1312,"low":1313,"close":1243,"change":405,"percent_change":270,"volume":1314,"transactions":9,"vwap":1243},"2026-02-03",22.79,22.33,3530200,{"date":1316,"open":1317,"high":1318,"low":1288,"close":1319,"change":1073,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-02",22.61,22.9,22.57,-0.75,4023200,{"date":1323,"open":1288,"high":1324,"low":812,"close":1325,"change":333,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-30",23.26,22.74,0.62,16024700,{"date":1329,"open":1330,"high":1331,"low":818,"close":1226,"change":784,"percent_change":1004,"volume":1332,"transactions":9,"vwap":1226},"2026-01-29",22.62,22.67,4939300,{"date":1334,"open":1335,"high":1336,"low":1193,"close":1274,"change":607,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1274},"2026-01-28",22.97,23,-2.56,4324300,{"date":1340,"open":1240,"high":1341,"low":1305,"close":1342,"change":979,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-27",23.48,23.08,-1.37,3200200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-26",23.96,24.01,23.32,23.4,-0.6,-2.5,2866400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":57,"percent_change":1031,"volume":1360,"transactions":9,"vwap":1359},"2026-01-23",23.9,24.030001,23.59,24,1838700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1356,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1356},"2026-01-22",24.6,24.82,23.77,-0.66,-2.69,2093000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":687,"percent_change":1266,"volume":1375,"transactions":9,"vwap":1374},"2026-01-21",24.48,24.66,24.33,24.56,2083700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-20",24.38,24.51,24.08,24.29,-0.36,-1.46,1632700,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-16",24.02,24.78,24.65,0.54,2.24,1703700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":798,"percent_change":313,"volume":1399,"transactions":9,"vwap":1398},"2026-01-15",24.13,24.42,23.85,24.11,1727300,{"date":1401,"open":1402,"high":1380,"low":1403,"close":1404,"change":181,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-14",23.11,23.07,24.059999,4.34,2334500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-13",23.28,23.33,22.93,23.059999,-0.13,-0.56,1420500,{"date":1417,"open":1252,"high":1257,"low":1418,"close":1419,"change":1017,"percent_change":577,"volume":1420,"transactions":9,"vwap":1419},"2026-01-12",22.95,23.19,1451700,{"date":1422,"open":1423,"high":1252,"low":1288,"close":1424,"change":1065,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-09",22.47,23.45,4.5,2235500,{"date":1428,"open":565,"high":1273,"low":575,"close":1294,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1294},"2026-01-08",0.78,3.6,1493800,{"date":1433,"open":584,"high":1228,"low":789,"close":684,"change":227,"percent_change":1434,"volume":1435,"transactions":9,"vwap":684},"2026-01-07",-0.73,1978300,{"date":1437,"open":818,"high":603,"low":535,"close":583,"change":163,"percent_change":1438,"volume":1439,"transactions":9,"vwap":583},"2026-01-06",-1.89,2972300,{"date":1441,"open":850,"high":1442,"low":1036,"close":1443,"change":1096,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-05",22.41,22.24,2.92,2255600,{"date":1447,"open":600,"high":543,"low":574,"close":790,"change":342,"percent_change":280,"volume":1448,"transactions":9,"vwap":790},"2026-01-02",1490000,{"date":1450,"open":1214,"high":554,"low":705,"close":525,"change":270,"percent_change":1451,"volume":1452,"transactions":9,"vwap":525},"2025-12-31",-0.41,1429700,{"date":1454,"open":703,"high":1194,"low":1036,"close":1455,"change":566,"percent_change":567,"volume":1456,"transactions":9,"vwap":1455},"2025-12-30",21.74,874500,{"date":1458,"open":553,"high":1459,"low":703,"close":509,"change":196,"percent_change":587,"volume":1460,"transactions":9,"vwap":509},"2025-12-29",21.89,1033200,{"date":1462,"open":819,"high":819,"low":616,"close":553,"change":379,"percent_change":1289,"volume":1463,"transactions":9,"vwap":553},"2025-12-26",879800,{"date":1465,"open":553,"high":544,"low":783,"close":1194,"change":333,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1194},"2025-12-24",0.65,926300,{"date":1469,"open":524,"high":770,"low":574,"close":600,"change":555,"percent_change":926,"volume":1470,"transactions":9,"vwap":600},"2025-12-23",1863400,{"date":1472,"open":600,"high":584,"low":510,"close":575,"change":840,"percent_change":1473,"volume":1474,"transactions":9,"vwap":575},"2025-12-22",-1.52,1760900,{"date":1476,"open":747,"high":1443,"low":747,"close":553,"change":1477,"percent_change":1477,"volume":1478,"transactions":9,"vwap":553},"2025-12-19",0,3200100,{"date":1480,"open":1423,"high":1481,"low":776,"close":553,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":553},"2025-12-18",22.69,-0.68,-3.03,2091700,{"date":1486,"open":615,"high":1423,"low":1487,"close":1295,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1295},"2025-12-17",22.01,0.45,2.04,1970400,{"date":1492,"open":777,"high":1493,"low":747,"close":1487,"change":405,"percent_change":270,"volume":1494,"transactions":9,"vwap":1487},"2025-12-16",22.08,1854900,{"date":1496,"open":777,"high":671,"low":525,"close":1497,"change":754,"percent_change":872,"volume":1498,"transactions":9,"vwap":1497},"2025-12-15",22.030001,1929900,{"date":1500,"open":1501,"high":1502,"low":850,"close":584,"change":227,"percent_change":1434,"volume":1503,"transactions":9,"vwap":584},"2025-12-12",22.17,22.28,1910000,{"date":1505,"open":1294,"high":1506,"low":633,"close":1487,"change":878,"percent_change":71,"volume":1507,"transactions":9,"vwap":1487},"2025-12-11",22.85,1816900,{"date":1509,"open":473,"high":1423,"low":844,"close":1193,"change":945,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1193},"2025-12-10",3.67,2426400,{"date":1513,"open":812,"high":1487,"low":545,"close":565,"change":1382,"percent_change":1514,"volume":1515,"transactions":9,"vwap":565},"2025-12-09",-1.65,1374600,{"date":1517,"open":573,"high":1287,"low":705,"close":669,"change":596,"percent_change":1044,"volume":1518,"transactions":9,"vwap":669},"2025-12-08",1454900,{"date":1520,"open":575,"high":1214,"low":508,"close":565,"change":1161,"percent_change":78,"volume":1521,"transactions":9,"vwap":565},"2025-12-05",1250600,{"date":1523,"open":857,"high":791,"low":493,"close":1022,"change":370,"percent_change":334,"volume":1524,"transactions":9,"vwap":1022},"2025-12-04",1367500,{"date":1526,"open":565,"high":703,"low":1003,"close":752,"change":237,"percent_change":1527,"volume":1528,"transactions":9,"vwap":752},"2025-12-03",-0.65,1241700,{"date":1530,"open":1228,"high":1228,"low":606,"close":606,"change":343,"percent_change":1531,"volume":1532,"transactions":9,"vwap":606},"2025-12-02",-0.92,1058500,{"date":1534,"open":1535,"high":1536,"low":850,"close":1030,"change":430,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1030},"2025-12-01",21.96,22.13,-2.61,1040600,{"date":1540,"open":777,"high":1541,"low":1535,"close":661,"change":567,"percent_change":1542,"volume":1543,"transactions":9,"vwap":661},"2025-11-28",22.29,1.28,449400,{"date":1545,"open":812,"high":861,"low":583,"close":625,"change":369,"percent_change":333,"volume":1546,"transactions":9,"vwap":625},"2025-11-26",903600,{"date":1548,"open":600,"high":633,"low":790,"close":812,"change":761,"percent_change":1549,"volume":1550,"transactions":9,"vwap":812},"2025-11-25",1.72,989300,{"date":1552,"open":623,"high":623,"low":594,"close":705,"change":117,"percent_change":1553,"volume":1554,"transactions":9,"vwap":705},"2025-11-24",-1.78,1762300,{"date":1556,"open":850,"high":650,"low":535,"close":544,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":544},"2025-11-21",0.4,1.86,1155600,{"date":1561,"open":574,"high":747,"low":760,"close":535,"change":1307,"percent_change":1562,"volume":1563,"transactions":9,"vwap":535},"2025-11-20",1.03,1467300,{"date":1565,"open":508,"high":1022,"low":1085,"close":585,"change":379,"percent_change":217,"volume":1566,"transactions":9,"vwap":585},"2025-11-19",1383900,{"date":1568,"open":524,"high":1455,"low":830,"close":574,"change":1131,"percent_change":1414,"volume":1569,"transactions":9,"vwap":574},"2025-11-18",1934400,{"date":1571,"open":1455,"high":554,"low":574,"close":545,"change":1101,"percent_change":1572,"volume":1573,"transactions":9,"vwap":545},"2025-11-17",-1.42,2135600,{"date":1575,"open":1576,"high":1536,"low":586,"close":595,"change":840,"percent_change":1577,"volume":1578,"transactions":9,"vwap":595},"2025-11-14",22.059999,-1.49,1067300,{"date":1580,"open":1497,"high":1301,"low":614,"close":634,"change":405,"percent_change":270,"volume":1581,"transactions":9,"vwap":634},"2025-11-13",1218500,{"date":1583,"open":1313,"high":1274,"low":818,"close":1584,"change":576,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-12",22.14,-1.07,1404600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":280,"percent_change":291,"volume":1593,"transactions":9,"vwap":1592},"2025-11-11",22.7,22.78,22.34,22.38,1311900,{"date":1595,"open":1336,"high":1596,"low":1200,"close":1597,"change":43,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-10",23.049999,22.56,-2.04,1505500,{"date":1601,"open":1597,"high":1412,"low":1199,"close":1271,"change":954,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1271},"2025-11-07",2.67,1515100,{"date":1605,"open":1199,"high":1410,"low":1487,"close":1283,"change":1043,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1283},"2025-11-06",1.59,2389300,{"date":1609,"open":1228,"high":661,"low":776,"close":1493,"change":1059,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1493},"2025-11-05",1.33,2043000,{"date":1613,"open":616,"high":736,"low":1055,"close":595,"change":797,"percent_change":798,"volume":1614,"transactions":9,"vwap":595},"2025-11-04",2179400,{"date":1616,"open":819,"high":614,"low":1035,"close":553,"change":878,"percent_change":1617,"volume":1618,"transactions":9,"vwap":553},"2025-11-03",-1.31,2490000,{"date":1620,"open":1199,"high":1597,"low":1459,"close":603,"change":587,"percent_change":1598,"volume":1621,"transactions":9,"vwap":603},"2025-10-31",1714100,{"date":1623,"open":1299,"high":1278,"low":1273,"close":1624,"change":72,"percent_change":248,"volume":1625,"transactions":9,"vwap":1624},"2025-10-30",22.53,1182600,{"date":1627,"open":1628,"high":1629,"low":1597,"close":604,"change":1081,"percent_change":1630,"volume":1631,"transactions":9,"vwap":604},"2025-10-29",23.01,23.14,-3.01,1708800,{"date":1633,"open":1634,"high":1240,"low":1596,"close":1409,"change":72,"percent_change":259,"volume":1635,"transactions":9,"vwap":1409},"2025-10-28",23.25,1213200,{"date":1637,"open":1638,"high":1341,"low":1639,"close":1410,"change":369,"percent_change":1095,"volume":1640,"transactions":9,"vwap":1410},"2025-10-27",23.34,23.1,1250800,{"date":1642,"open":1643,"high":1644,"low":1342,"close":1645,"change":1343,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-24",23.35,23.57,23.3,-5.55,1549900,{"date":1649,"open":1650,"high":1651,"low":1387,"close":1652,"change":738,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-23",24.25,24.73,24.67,1.4,1471800,{"date":1656,"open":1651,"high":1657,"low":1658,"close":1373,"change":1188,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1373},"2025-10-22",24.84,24.31,-1.5,1325900,{"date":1662,"open":1663,"high":1388,"low":1396,"close":1664,"change":1095,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-21",24.53,24.7,0.53,1117100,{"date":1668,"open":1669,"high":1670,"low":1379,"close":1671,"change":1012,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-20",25.08,25.13,24.57,-1.36,1597000,{"date":1675,"open":1364,"high":1676,"low":1664,"close":1677,"change":173,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-17",25.21,24.91,0.48,1406600,{"date":1681,"open":1658,"high":1682,"low":1683,"close":1684,"change":25,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-16",25.29,24.24,24.79,2.52,2014600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1477,"percent_change":1477,"volume":1693,"transactions":9,"vwap":1692},"2025-10-15",24.22,24.63,24.1,24.18,1801700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1692,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1692},"2025-10-14",25.43,25.97,24.09,-1.72,-6.64,3717700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":678,"percent_change":627,"volume":1708,"transactions":9,"vwap":1707},"2025-10-13",25.63,25.96,25.47,25.9,544000,{"date":1710,"open":1711,"high":1712,"low":1696,"close":1713,"change":291,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-10",26.42,26.45,25.44,-3.05,505500,{"date":1717,"open":1718,"high":30,"low":1719,"close":1720,"change":163,"percent_change":732,"volume":1721,"transactions":9,"vwap":1720},"2025-10-09",26.7,26.1,26.24,472300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":122,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-08",26.38,26.74,26.2,26.66,1.18,593300,{"date":1731,"open":1732,"high":1732,"low":1720,"close":1733,"change":1734,"percent_change":547,"volume":1735,"transactions":9,"vwap":1733},"2025-10-07",26.65,26.35,-0.23,909700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":979,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-06",26.91,27.02,26.58,-1.19,748300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1477,"percent_change":1477,"volume":1749,"transactions":9,"vwap":1748},"2025-10-03",26.93,27.059999,26.76,26.9,637300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1748,"change":405,"percent_change":839,"volume":1755,"transactions":9,"vwap":1748},"2025-10-02",26.81,26.98,26.55,760200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1086,"percent_change":1117,"volume":1762,"transactions":9,"vwap":1761},"2025-10-01",26.59,26.96,26.43,26.92,800100,{"date":1764,"open":1765,"high":1732,"low":1766,"close":1767,"change":1215,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-09-30",26.32,26.21,26.54,0.72,1152800,{"date":1771,"open":1772,"high":1767,"low":1773,"close":1733,"change":196,"percent_change":302,"volume":1774,"transactions":9,"vwap":1733},"2025-09-29",26.5,26.15,663900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1712,"change":785,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1712},"2025-09-26",25.95,26.47,25.87,1.97,813700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":457,"percent_change":1244,"volume":1788,"transactions":9,"vwap":1787},"2025-09-25",26.11,26.19,25.76,25.94,907600,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1785,"change":1793,"percent_change":832,"volume":1794,"transactions":9,"vwap":1785},"2025-09-24",25.83,26.3,0.32,1134300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1779,"change":1307,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1779},"2025-09-23",25.7,26.01,25.69,0.86,772700,{"date":1803,"open":1804,"high":1805,"low":1706,"close":1806,"change":379,"percent_change":1734,"volume":1807,"transactions":9,"vwap":1806},"2025-09-22",25.74,25.93,25.65,1576100,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":979,"percent_change":1018,"volume":1813,"transactions":9,"vwap":1812},"2025-09-19",26.08,25.66,25.71,2720400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":122,"percent_change":846,"volume":1820,"transactions":9,"vwap":1819},"2025-09-18",25.72,26.29,25.67,26.030001,782700,{"date":1822,"open":1705,"high":1823,"low":1799,"close":1816,"change":248,"percent_change":771,"volume":1824,"transactions":9,"vwap":1816},"2025-09-17",26.37,1642900,{"date":1826,"open":1827,"high":1784,"low":1827,"close":1787,"change":227,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1787},"2025-09-16",25.82,-0.61,1345000,{"date":1831,"open":1832,"high":1712,"low":1833,"close":1719,"change":343,"percent_change":238,"volume":1834,"transactions":9,"vwap":1719},"2025-09-15",26.33,25.91,1485400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1792,"change":43,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1792},"2025-09-12",26.71,26.78,26.28,-1.76,816300,{"date":1843,"open":1839,"high":1844,"low":1845,"close":1846,"change":141,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-11",26.8,26.26,26.77,2.25,1219100,{"date":1850,"open":1851,"high":1765,"low":1852,"close":1853,"change":713,"percent_change":342,"volume":1854,"transactions":9,"vwap":1853},"2025-09-10",26.059999,26.02,26.18,754000,{"date":1856,"open":1754,"high":1857,"low":1858,"close":1785,"change":476,"percent_change":1013,"volume":1859,"transactions":9,"vwap":1785},"2025-09-09",26.57,26.12,882100,{"date":1861,"open":1862,"high":1863,"low":1726,"close":1864,"change":1413,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-08",26.48,26.73,26.62,-0.49,1126400,{"date":1868,"open":1869,"high":1759,"low":1712,"close":30,"change":1488,"percent_change":1870,"volume":1871,"transactions":9,"vwap":30},"2025-09-05",26.49,1.71,778400,{"date":1873,"open":1874,"high":1792,"low":1806,"close":1792,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1792},"2025-09-04",25.89,0.56,2.18,804900,{"date":1879,"open":1799,"high":1852,"low":1799,"close":1804,"change":839,"percent_change":1289,"volume":1880,"transactions":9,"vwap":1804},"2025-09-03",937200,{"date":1882,"open":1852,"high":1883,"low":1812,"close":1884,"change":43,"percent_change":107,"volume":1885,"transactions":9,"vwap":1884},"2025-09-02",26.17,25.81,866800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1839,"change":369,"percent_change":784,"volume":1891,"transactions":9,"vwap":1839},"2025-08-29",26.34,26.44,26.16,1048900,{"date":1893,"open":1760,"high":1778,"low":1707,"close":1894,"change":937,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-28",26.25,-0.57,884200,{"date":1898,"open":1899,"high":1837,"low":1900,"close":1901,"change":839,"percent_change":1017,"volume":1902,"transactions":9,"vwap":1901},"2025-08-27",26.46,26.22,26.4,1015300,{"date":1904,"open":1905,"high":1837,"low":1906,"close":1778,"change":840,"percent_change":1018,"volume":1907,"transactions":9,"vwap":1778},"2025-08-26",26.6,26.31,1079400,{"date":1909,"open":1910,"high":1911,"low":1725,"close":1844,"change":1101,"percent_change":808,"volume":1912,"transactions":9,"vwap":1844},"2025-08-25",27.030001,27.1,850700,{"date":1914,"open":1915,"high":184,"low":1718,"close":1916,"change":1004,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-08-22",26.87,27.11,1.84,951300,{"date":1920,"open":1772,"high":1921,"low":1922,"close":1864,"change":178,"percent_change":323,"volume":1923,"transactions":9,"vwap":1864},"2025-08-21",26.68,26.39,738600,{"date":1925,"open":1838,"high":1761,"low":1926,"close":1732,"change":713,"percent_change":342,"volume":1927,"transactions":9,"vwap":1732},"2025-08-20",26.56,956500,{"date":1929,"open":1906,"high":1718,"low":1817,"close":1727,"change":785,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1727},"2025-08-19",1.95,782000,{"date":1933,"open":1934,"high":1935,"low":1773,"close":1773,"change":1073,"percent_change":1527,"volume":1936,"transactions":9,"vwap":1773},"2025-08-18",26.41,26.53,960700,{"date":1938,"open":1772,"high":1926,"low":1766,"close":1765,"change":1734,"percent_change":547,"volume":1939,"transactions":9,"vwap":1765},"2025-08-15",908900,{"date":1941,"open":1899,"high":1864,"low":1817,"close":1754,"change":1734,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1754},"2025-08-14",-0.86,732500,{"date":1945,"open":1906,"high":1946,"low":1894,"close":1838,"change":1665,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1838},"2025-08-13",26.83,2.02,1062400,{"date":1950,"open":1951,"high":1839,"low":1952,"close":1894,"change":596,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1894},"2025-08-12",26,25.86,1.39,1038200,{"date":1956,"open":1957,"high":1853,"low":1958,"close":1874,"change":227,"percent_change":1828,"volume":1959,"transactions":9,"vwap":1874},"2025-08-11",26.040001,25.88,1010100,{"date":1961,"open":1962,"high":1890,"low":1704,"close":1963,"change":925,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-08-08",25.75,26.049999,0.93,1224100,{"date":1967,"open":1968,"high":1883,"low":1364,"close":1884,"change":1780,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1884},"2025-08-07",25.24,8.26,2625300,{"date":1972,"open":1973,"high":1359,"low":1260,"close":1974,"change":72,"percent_change":259,"volume":1975,"transactions":9,"vwap":1974},"2025-08-06",23.87,23.84,1172200,{"date":1977,"open":1978,"high":1698,"low":1257,"close":1979,"change":778,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-08-05",23.73,23.89,0.97,961500,{"date":1983,"open":1984,"high":1985,"low":1240,"close":1986,"change":925,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-04",23.51,23.82,23.66,1.02,1036000,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":784,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-01",23.53,23.18,23.42,0.47,1193000,{"date":1997,"open":1272,"high":1365,"low":1629,"close":1998,"change":457,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-31",23.31,-1.06,1613200,{"date":2002,"open":2003,"high":2004,"low":1240,"close":2005,"change":937,"percent_change":1253,"volume":2006,"transactions":9,"vwap":2005},"2025-07-30",23.78,24.2,23.56,1161800,{"date":2008,"open":2005,"high":2009,"low":1341,"close":2010,"change":361,"percent_change":1768,"volume":2011,"transactions":9,"vwap":2010},"2025-07-29",23.92,23.71,751200,{"date":2013,"open":1395,"high":2014,"low":1252,"close":2015,"change":430,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-07-28",24.15,23.54,-2.4,708500,{"date":2019,"open":2020,"high":2021,"low":1985,"close":2022,"change":831,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-25",23.83,24.35,24.12,1.09,864900,{"date":2026,"open":1691,"high":2027,"low":1974,"close":2028,"change":217,"percent_change":1026,"volume":2029,"transactions":9,"vwap":2028},"2025-07-24",24.17,23.86,709900,{"date":2031,"open":2021,"high":1671,"low":2032,"close":2032,"change":259,"percent_change":1942,"volume":2033,"transactions":9,"vwap":2032},"2025-07-23",24.14,1044100,{"date":2035,"open":1249,"high":2036,"low":1249,"close":2021,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2021},"2025-07-22",24.39,0.8,3.4,747700,{"date":2041,"open":2042,"high":1347,"low":2015,"close":2043,"change":713,"percent_change":342,"volume":2044,"transactions":9,"vwap":2043},"2025-07-21",23.76,23.55,831400,{"date":2046,"open":2047,"high":1260,"low":2048,"close":2005,"change":797,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2005},"2025-07-18",23.58,23.43,0.04,1229400,{"date":2052,"open":1978,"high":1979,"low":2048,"close":2043,"change":1413,"percent_change":197,"volume":2053,"transactions":9,"vwap":2043},"2025-07-17",2114400,{"date":2055,"open":1410,"high":2056,"low":1645,"close":2057,"change":896,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-16",23.72,23.68,1.85,1220100,{"date":2061,"open":2062,"high":2043,"low":1265,"close":1634,"change":237,"percent_change":1351,"volume":2063,"transactions":9,"vwap":1634},"2025-07-15",23.46,1143500,{"date":2065,"open":1272,"high":1241,"low":1324,"close":2066,"change":323,"percent_change":43,"volume":2067,"transactions":9,"vwap":2066},"2025-07-14",23.39,707700,{"date":2069,"open":1410,"high":2070,"low":2071,"close":1252,"change":178,"percent_change":1413,"volume":2072,"transactions":9,"vwap":1252},"2025-07-11",23.7,23.12,790700,{"date":2074,"open":2015,"high":1979,"low":1251,"close":1991,"change":397,"percent_change":422,"volume":2075,"transactions":9,"vwap":1991},"2025-07-10",1115000,{"date":2077,"open":2078,"high":1358,"low":2079,"close":1984,"change":896,"percent_change":1558,"volume":2080,"transactions":9,"vwap":1984},"2025-07-09",23.13,23.040001,1823800,{"date":2082,"open":1317,"high":1639,"low":1317,"close":1342,"change":1557,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1342},"2025-07-08",1.76,1302300,{"date":2086,"open":1293,"high":1403,"low":2087,"close":2088,"change":163,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-07",22.59,22.68,-1.82,1100900,{"date":2092,"open":2093,"high":1264,"low":1336,"close":1639,"change":839,"percent_change":380,"volume":2094,"transactions":9,"vwap":1639},"2025-07-03",23.23,721400,{"date":2096,"open":2097,"high":1645,"low":1305,"close":2098,"change":1557,"percent_change":2083,"volume":2099,"transactions":9,"vwap":2098},"2025-07-02",22.87,23.17,1268800,{"date":2101,"open":1487,"high":2098,"low":818,"close":1234,"change":141,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1234},"2025-07-01",2.66,1804100,{"date":2105,"open":663,"high":1443,"low":1194,"close":663,"change":566,"percent_change":687,"volume":2106,"transactions":9,"vwap":663},"2025-06-30",1251300,{"date":2108,"open":1293,"high":1300,"low":1576,"close":634,"change":1414,"percent_change":2109,"volume":2110,"transactions":9,"vwap":634},"2025-06-27",-2.47,2450100,{"date":2112,"open":2113,"high":1589,"low":1200,"close":2088,"change":1043,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2088},"2025-06-26",22.42,1.57,1039300,{"date":2117,"open":1481,"high":2118,"low":1193,"close":1313,"change":721,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1313},"2025-06-25",22.86,-2.36,1033900,{"date":2122,"open":2118,"high":1336,"low":2088,"close":2097,"change":206,"percent_change":1043,"volume":2123,"transactions":9,"vwap":2097},"2025-06-24",1460100,{"date":2125,"open":1226,"high":1300,"low":1199,"close":1312,"change":1215,"percent_change":362,"volume":2126,"transactions":9,"vwap":1312},"2025-06-23",1287300,{"date":2128,"open":2088,"high":1506,"low":1299,"close":1226,"change":713,"percent_change":342,"volume":2129,"transactions":9,"vwap":1226},"2025-06-20",1568600,{"date":2131,"open":1294,"high":2132,"low":2113,"close":1317,"change":57,"percent_change":207,"volume":2133,"transactions":9,"vwap":1317},"2025-06-18",22.76,913200,{"date":2135,"open":1318,"high":1418,"low":1193,"close":737,"change":163,"percent_change":2136,"volume":2137,"transactions":9,"vwap":737},"2025-06-17",-1.83,1540400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1411,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1411},"2025-06-16",23.36,23.37,22.91,-0.5,-2.13,1115500,{"date":2147,"open":2148,"high":1397,"low":1349,"close":2048,"change":476,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2048},"2025-06-13",23.75,-1.8,631100,{"date":2152,"open":1978,"high":2153,"low":2154,"close":2028,"change":1477,"percent_change":1477,"volume":2155,"transactions":9,"vwap":2028},"2025-06-12",23.93,23.63,563100,{"date":2157,"open":1689,"high":1381,"low":2003,"close":2028,"change":1289,"percent_change":260,"volume":2158,"transactions":9,"vwap":2028},"2025-06-11",591700,{"date":2160,"open":2161,"high":2162,"low":1978,"close":1395,"change":738,"percent_change":1117,"volume":2163,"transactions":9,"vwap":1395},"2025-06-10",23.81,24.3,1011400,{"date":2165,"open":2043,"high":2153,"low":2166,"close":1250,"change":78,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1250},"2025-06-09",23.38,1.41,765100,{"date":2170,"open":1260,"high":2042,"low":2141,"close":2062,"change":369,"percent_change":1095,"volume":2171,"transactions":9,"vwap":2062},"2025-06-06",610000,{"date":2173,"open":2174,"high":2047,"low":2175,"close":2048,"change":72,"percent_change":259,"volume":2176,"transactions":9,"vwap":2048},"2025-06-05",23.47,23.21,576100,{"date":2178,"open":2141,"high":1257,"low":1643,"close":1341,"change":944,"percent_change":146,"volume":2179,"transactions":9,"vwap":1341},"2025-06-04",939600,{"date":2181,"open":1992,"high":2166,"low":2097,"close":1349,"change":369,"percent_change":1095,"volume":2182,"transactions":9,"vwap":1349},"2025-06-03",1050600,{"date":2184,"open":2062,"high":2047,"low":2078,"close":2185,"change":1451,"percent_change":862,"volume":2186,"transactions":9,"vwap":2185},"2025-06-02",23.29,788500,{"date":2188,"open":2057,"high":2189,"low":1257,"close":2070,"change":502,"percent_change":1012,"volume":2190,"transactions":9,"vwap":2070},"2025-05-30",23.98,1551800,{"date":2192,"open":1993,"high":2193,"low":2066,"close":2003,"change":626,"percent_change":1044,"volume":2194,"transactions":9,"vwap":2003},"2025-05-29",23.88,717300,{"date":2196,"open":2154,"high":2148,"low":1402,"close":2066,"change":343,"percent_change":771,"volume":2197,"transactions":9,"vwap":2066},"2025-05-28",1225000,{"date":2199,"open":1993,"high":2148,"low":2079,"close":1358,"change":567,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1358},"2025-05-27",1.2,1735400,{"date":2203,"open":2093,"high":2141,"low":1639,"close":1998,"change":178,"percent_change":1413,"volume":2204,"transactions":9,"vwap":1998},"2025-05-23",569500,{"date":2206,"open":1264,"high":1341,"low":1259,"close":1638,"change":566,"percent_change":831,"volume":2207,"transactions":9,"vwap":1638},"2025-05-22",657200,{"date":2209,"open":1985,"high":2009,"low":1324,"close":1409,"change":1253,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1409},"2025-05-21",-2.63,658500,{"date":2213,"open":1359,"high":2014,"low":1973,"close":2214,"change":1413,"percent_change":721,"volume":2215,"transactions":9,"vwap":2214},"2025-05-20",23.91,690200,{"date":2217,"open":2009,"high":1398,"low":2003,"close":2218,"change":237,"percent_change":430,"volume":2219,"transactions":9,"vwap":2218},"2025-05-19",24.040001,1009500,{"date":2221,"open":1357,"high":1689,"low":1359,"close":1692,"change":361,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1692},"2025-05-16",0.71,855400,{"date":2225,"open":2226,"high":1398,"low":2227,"close":1348,"change":1043,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1348},"2025-05-15",23.67,23.61,1.48,1009700,{"date":2231,"open":2003,"high":1985,"low":1991,"close":1986,"change":576,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1986},"2025-05-14",-1,866300,{"date":2235,"open":2004,"high":2004,"low":1258,"close":1356,"change":248,"percent_change":467,"volume":2236,"transactions":9,"vwap":1356},"2025-05-13",1052500,{"date":2238,"open":2020,"high":2022,"low":2148,"close":2022,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2022},"2025-05-12",0.68,2.9,968200,{"date":2243,"open":2062,"high":2057,"low":1349,"close":1240,"change":1161,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1240},"2025-05-09",0.3,919200,{"date":2247,"open":2227,"high":1250,"low":1410,"close":2141,"change":196,"percent_change":476,"volume":2248,"transactions":9,"vwap":2141},"2025-05-08",1198900,{"date":2250,"open":2251,"high":1257,"low":1300,"close":2174,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2174},"2025-05-07",22.89,0.55,2.4,1653700,{"date":2256,"open":2071,"high":1638,"low":2097,"close":2257,"change":217,"percent_change":458,"volume":2258,"transactions":9,"vwap":2257},"2025-05-06",22.92,1588900,{"date":2260,"open":1644,"high":2010,"low":2071,"close":1259,"change":43,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1259},"2025-05-05",-1.99,1748400,{"date":2264,"open":2214,"high":1404,"low":1251,"close":2226,"change":206,"percent_change":738,"volume":2265,"transactions":9,"vwap":2226},"2025-05-02",1737300,{"date":2267,"open":2268,"high":2268,"low":2079,"close":1358,"change":547,"percent_change":654,"volume":2269,"transactions":9,"vwap":1358},"2025-05-01",23.99,2371800,{"date":2271,"open":2272,"high":2273,"low":1698,"close":2274,"change":379,"percent_change":576,"volume":2275,"transactions":9,"vwap":2274},"2025-04-30",24.44,24.59,24.46,1715200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":323,"percent_change":1183,"volume":2282,"transactions":9,"vwap":2281},"2025-04-29",24.5,24.64,24.27,24.52,771200,{"date":188,"open":2274,"high":1651,"low":2036,"close":1690,"change":361,"percent_change":334,"volume":2284,"transactions":9,"vwap":1690},789500]