[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIFR":3,"homepage-market-summary":30,"stock-historical-RIFR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RIFR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Russell Investments Exchange Traded Funds Russell Investments Global Infrastructure ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9302,0.251803,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.07,26.9532,27.09,26.915,26.8139,0.2561,0.96,2631,29.34,25.495,5798.010168533864,41,351,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.13,7031,2467900.552302,11.45,"2025-05-14",[183,186,195,205,216,226,236,245,255,264,272,282,292,302,312,323,332,341,351,362,372,381,392,401,411,420,430,440,449,457,466,474,484,494,504,512,522,532,541,550,558,567,575,584,593,601,610,618,628,637,644,651,660,669,679,686,695,703,710,716,724,731,739,747,754,761,768,774,781,789,796,803,809,816,825,834,840,846,852,858,863,870,875,882,890,896,903,908,914,921,927,932,939,946,950,955,960,966,972,979,985,990,996,1000,1006,1012,1018,1023,1029,1032,1038,1042,1048,1054,1058,1064,1070,1076,1082,1089,1094,1098,1101,1107,1111,1119,1124,1128,1134,1141,1147,1154,1160,1167,1173,1179,1187,1196,1202,1209,1216,1220,1225,1231,1236,1244,1248,1254,1261,1265,1270,1275,1280,1285,1291,1296,1302,1305,1311,1317,1322,1327,1333,1336,1342,1348,1354,1361,1368,1376,1382,1390,1395,1401,1407,1413,1420,1426,1433,1439,1446,1451,1456,1461,1468,1474,1479,1482,1488,1496,1503,1507,1512,1518,1524,1532,1535,1541,1549,1555,1561,1566,1572,1580,1585,1590,1597,1603,1607,1611,1617,1622,1627,1633,1640,1645,1649,1654,1659,1664,1669,1674,1679,1684,1691,1697,1703,1706,1712,1716,1722,1725,1730,1735,1739,1744,1749,1753,1755,1760,1765,1769,1776,1781,1788,1790,1794,1799,1804,1807,1811,1815,1819,1822,1828,1831,1835,1839,1843,1847,1852,1858,1864,1871,1877,1882,1886,1891,1895,1901,1907,1911,1918,1923,1927,1932,1938,1943,1948,1952,1956,1961,1966,1969,1974,1978,1983,1988,1993,1995,2000,2005,2009,2015,2020,2025,2030,2036,2039,2045,2048,2054,2059,2062,2066,2070,2074,2079,2085,2091,2098,2103,2110,2113,2117,2124,2130,2135,2140,2143,2148,2152,2159,2165,2170,2176,2181,2187,2192,2195,2199,2205,2212,2217,2224,2228,2233,2238,2242,2246,2253,2256,2261,2265,2270,2274,2278,2283,2287,2290,2294],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},57,27.0311,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",26.71,26.88,0.0089,0.03,5224.1021,73,26.8181,{"date":196,"open":197,"high":198,"low":188,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",26.765,26.82,26.805,0.2765,1.04,2168.6641,51,26.7546,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",26.5,26.53,26.36,26.5285,-0.0923,-0.35,3492.2491,72,26.4244,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":212,"volume":223,"transactions":224,"vwap":225},"2026-09-30",26.72,26.7466,26.61,26.6208,-0.0942,7525.2491,76,26.7125,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",26.7,26.715,26.59,-0.047,-0.18,8855.32983,106,26.6417,{"date":237,"open":198,"high":198,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",26.74,26.762,-0.1496,-0.56,2483.5223,59,26.7898,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",26.86,26.9116,26.79,0.0194,0.07,3174.1893,56,26.8397,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",27.06,26.8922,-0.2219,-0.82,1838.1893,53,26.964,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":234,"vwap":271},"2026-09-23",27.4,27.1141,-0.3703,-1.35,3391.5781,27.2477,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":251,"volume":279,"transactions":280,"vwap":281},"2026-09-22",27.57,27.58,27.48,27.4844,0.0188,3739.4441,62,27.5404,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",27.495,27.56,27.4656,-0.1494,-0.54,4991.2999,61,27.5259,{"date":293,"open":275,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",27.6489,27.5451,27.615,-0.1588,-0.57,4323.542,58,27.6124,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",27.7,27.81,27.7738,0.2134,0.77,4126.237,60,27.756,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",27.75,27.87,27.49,27.5604,-0.1721,-0.62,7005.983,84,27.7188,{"date":324,"open":325,"high":305,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",27.79,27.7325,-0.1929,-0.69,2683.336,69,27.7866,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":298,"volume":338,"transactions":339,"vwap":340},"2026-09-14",27.97,28.03,27.9254,-0.1609,4714.336,70,27.983,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",28.2,28.06,28.0863,0.0841,0.3,5684.336,80,28.127,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",28.17,28.25,27.99,28.0022,-0.2346,-0.83,3049.336,86,28.1427,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",28.43,28.19,28.2368,-0.259,-0.91,3505.267,68,28.2951,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":203,"vwap":380},"2026-09-08",28.33,28.6,28.4958,0.0924,0.33,3076.336,28.5306,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",28.435,28.5,28.38,28.4034,-0.0867,-0.3,6238,66,28.4107,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":243,"vwap":400},"2026-09-03",28.4168,28.58,28.4901,0.1864,0.66,5881,28.531,{"date":402,"open":403,"high":374,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",28.1299,28.095,28.3037,-0.0392,-0.14,7728,93,28.2559,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":243,"vwap":419},"2026-09-01",28.5456,28.2801,28.3429,-0.255,-0.89,7093.176,28.3457,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",28.5353,28.62,28.5979,-0.031,-0.11,3672,52,28.5734,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",28.825,28.56,28.6289,-0.1962,-0.68,2258,48,28.7073,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":368,"volume":446,"transactions":447,"vwap":448},"2026-08-27",28.93,28.69,28.8251,-0.2644,2444.965434,44,28.8283,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":378,"volume":455,"transactions":262,"vwap":456},"2026-08-26",29.12,29.03,29.0895,0.0944,3450,29.0818,{"date":458,"open":459,"high":460,"low":442,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":243,"vwap":465},"2026-08-25",28.98,29.05,28.9951,0.1152,0.4,3725,29.0105,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":52,"volume":472,"transactions":262,"vwap":473},"2026-08-24",28.76,28.8799,28.74,0.1411,3343,28.8255,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",29.005,28.725,28.7388,-0.1808,-0.63,4918,88,28.8241,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",29.0662,29.1,28.9196,-0.0034,-0.01,9146,46,28.9738,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",28.97,28.8842,28.923,0.0543,0.19,2753,55,28.9436,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":492,"vwap":511},"2026-08-18",28.9937,28.8687,0.1437,0.5,3209,28.9513,{"date":513,"open":514,"high":515,"low":516,"close":477,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",28.765,28.785,28.68,-0.105,-0.36,4926,35,28.7235,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",28.8999,28.9,28.819,28.83,0,7896.147151,63,28.8695,{"date":533,"open":534,"high":25,"low":535,"close":527,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",28.82,28.7801,0.1191,0.41,5350,54,28.8409,{"date":542,"open":543,"high":544,"low":516,"close":545,"change":546,"percent_change":59,"volume":547,"transactions":548,"vwap":549},"2026-08-12",28.754,28.7599,28.7109,0.1289,3463,71,28.7254,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":537,"volume":556,"transactions":492,"vwap":557},"2026-08-11",28.575,28.605,28.582,0.1168,3541,28.5947,{"date":559,"open":423,"high":423,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",28.45,28.4652,-0.1722,-0.6,1740,45,28.501,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":82,"volume":573,"transactions":300,"vwap":574},"2026-08-07",28.63,28.79,28.6374,0.0409,4276,28.6874,{"date":576,"open":577,"high":577,"low":433,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",28.7066,28.5965,-0.0135,-0.05,2942,33,28.6082,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":565,"vwap":592},"2026-08-05",28.7,28.5587,28.61,-0.296,-1.02,1629,28.5891,{"date":594,"open":470,"high":595,"low":470,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",28.906,0.1133,0.39,2299,34,28.8441,{"date":602,"open":603,"high":603,"low":470,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",28.874,28.7927,-0.0851,-0.29,3753.173,47,28.7943,{"date":611,"open":515,"high":442,"low":515,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",28.8778,-0.0722,-0.25,3345,43,28.8578,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",28.945,28.95,28.8,0.0472,0.16,2271.11876,38,28.8835,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":349,"vwap":636},"2026-07-29",28.995,28.89,28.9028,-0.0652,-0.23,2348,28.9487,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":490,"volume":642,"transactions":582,"vwap":643},"2026-07-28",29.3,28.968,-0.002,1262,29.1397,{"date":645,"open":646,"high":646,"low":647,"close":496,"change":634,"percent_change":648,"volume":649,"transactions":214,"vwap":650},"2026-07-27",29.1103,28.96,-0.79,4533.692728,29.006,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":537,"volume":658,"transactions":530,"vwap":659},"2026-07-24",29.24,29.29,29.18,29.2,0.1178,7129.343,29.2371,{"date":661,"open":662,"high":654,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":253,"vwap":668},"2026-07-23",29.1999,29.08,29.0822,0.0922,0.32,13572,29.1136,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",28.9046,29.025,28.99,0.31,1.08,2539,39,28.9889,{"date":680,"open":681,"high":681,"low":433,"close":516,"change":682,"percent_change":683,"volume":684,"transactions":492,"vwap":685},"2026-07-21",28.7796,-0.135,-0.47,3566.646,28.6654,{"date":687,"open":688,"high":689,"low":622,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":262,"vwap":694},"2026-07-20",29.0601,29.13,28.815,-0.215,-0.74,4660,28.9777,{"date":696,"open":697,"high":698,"low":496,"close":452,"change":699,"percent_change":700,"volume":701,"transactions":280,"vwap":702},"2026-07-17",29.245,29.2764,-0.0275,-0.09,4791,29.095,{"date":704,"open":621,"high":705,"low":621,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":339,"vwap":709},"2026-07-16",29.0575,0.2075,0.72,3456.255,28.9921,{"date":711,"open":459,"high":459,"low":712,"close":712,"change":713,"percent_change":298,"volume":714,"transactions":447,"vwap":715},"2026-07-15",28.85,-0.1664,1351.579076,28.9267,{"date":717,"open":718,"high":718,"low":496,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":626,"vwap":723},"2026-07-14",29.145,29.0164,0.0143,0.05,2589,29.0282,{"date":725,"open":663,"high":663,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":565,"vwap":730},"2026-07-13",29.0021,0.0661,0.23,4327.929923,29.0609,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-07-10",28.916,28.936,28.88,0.201,0.7,4200,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",28.864,28.87,28.735,-0.131,-0.45,6100,{"date":748,"open":749,"high":750,"low":712,"close":751,"change":752,"percent_change":73,"volume":753,"transactions":9,"vwap":751},"2026-07-08",28.875,28.905,28.866,-0.147,3200,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":738,"transactions":9,"vwap":758},"2026-07-07",29.09,28.965,29.013,0.294,1.02,{"date":762,"open":586,"high":763,"low":516,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",28.75,28.719,-0.109,-0.38,3400,{"date":769,"open":433,"high":770,"low":433,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",28.828,0.492,1.74,2200,{"date":775,"open":374,"high":776,"low":777,"close":778,"change":779,"percent_change":288,"volume":780,"transactions":9,"vwap":778},"2026-07-01",28.395,28.31,28.336,-0.153,1800,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",28.57,28.67,28.489,-0.384,-1.33,7800,{"date":790,"open":621,"high":621,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",28.81,28.873,-0.144,-0.5,16600,{"date":797,"open":798,"high":799,"low":673,"close":800,"change":801,"percent_change":38,"volume":802,"transactions":9,"vwap":800},"2026-06-26",29.040001,29.049999,29.017,0.167,3500,{"date":804,"open":805,"high":805,"low":468,"close":712,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":712},"2026-06-25",28.94,0.233,0.81,13900,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":88,"volume":815,"transactions":9,"vwap":812},"2026-06-24",28.54,28.617,28.49,0.21,8800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",28.381,28.42,28.36,28.407,0.098,0.35,3100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",28.234,28.4,28.215,28.309,0.165,0.59,5600,{"date":835,"open":365,"high":836,"low":837,"close":837,"change":838,"percent_change":634,"volume":839,"transactions":9,"vwap":837},"2026-06-18",28.325,28.144,-0.066,1300,{"date":841,"open":364,"high":560,"low":842,"close":843,"change":212,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-17",28.18,28.21,-1.23,6400,{"date":847,"open":395,"high":848,"low":849,"close":433,"change":191,"percent_change":850,"volume":851,"transactions":9,"vwap":433},"2026-06-16",28.705,28.552,0.11,1900,{"date":853,"open":811,"high":854,"low":855,"close":855,"change":112,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-15",28.65,28.53,-0.59,5400,{"date":859,"open":433,"high":470,"low":433,"close":586,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":586},"2026-06-12",0.221,0.78,3000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":823,"volume":802,"transactions":9,"vwap":868},"2026-06-11",28.51,28.55,28.35,28.479,0.099,{"date":871,"open":820,"high":813,"low":820,"close":385,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":385},"2026-06-10",0.082,0.29,4400,{"date":876,"open":343,"high":877,"low":343,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",28.32,28.298,0.183,0.65,4900,{"date":883,"open":884,"high":828,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",28.39,28.11,28.115,-0.303,-1.07,4800,{"date":891,"open":364,"high":865,"low":828,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",28.418,0.154,0.54,5900,{"date":897,"open":898,"high":899,"low":885,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",28.22,28.264,0.255,0.91,4600,{"date":904,"open":374,"high":820,"low":905,"close":905,"change":906,"percent_change":766,"volume":907,"transactions":9,"vwap":905},"2026-06-03",28.0090008,-0.106,19700,{"date":909,"open":910,"high":886,"low":910,"close":886,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":886},"2026-06-02",28.01,0.304,1.09,4100,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",27.96,27.811,-0.439,-1.55,5100,{"date":922,"open":923,"high":924,"low":898,"close":354,"change":925,"percent_change":926,"volume":913,"transactions":9,"vwap":354},"2026-05-29",28.24,28.285,-0.08,-0.28,{"date":928,"open":929,"high":930,"low":374,"close":374,"change":931,"percent_change":358,"volume":746,"transactions":9,"vwap":374},"2026-05-28",28.46,28.52,-0.236,{"date":933,"open":934,"high":934,"low":811,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-27",28.66,28.566,-0.037,-0.13,2800,{"date":940,"open":941,"high":516,"low":375,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-26",28.64,28.603,0.023,0.08,7100,{"date":947,"open":866,"high":588,"low":929,"close":395,"change":948,"percent_change":152,"volume":949,"transactions":9,"vwap":395},"2026-05-22",0.011,3800,{"date":951,"open":819,"high":952,"low":819,"close":952,"change":953,"percent_change":59,"volume":954,"transactions":9,"vwap":952},"2026-05-21",28.569,0.129,4000,{"date":956,"open":866,"high":433,"low":957,"close":957,"change":958,"percent_change":959,"volume":824,"transactions":9,"vwap":957},"2026-05-20",28.44,0.028,0.1,{"date":961,"open":777,"high":962,"low":963,"close":964,"change":965,"percent_change":45,"volume":767,"transactions":9,"vwap":964},"2026-05-19",28.465,28.27,28.412,0.135,{"date":967,"open":353,"high":968,"low":969,"close":968,"change":970,"percent_change":675,"volume":971,"transactions":9,"vwap":968},"2026-05-18",28.277,28.061001,0.302,7300,{"date":973,"open":974,"high":974,"low":916,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-15",28.12,27.975,-0.496,-1.74,6800,{"date":980,"open":957,"high":981,"low":819,"close":982,"change":983,"percent_change":832,"volume":984,"transactions":9,"vwap":982},"2026-05-14",28.472,28.471,0.166,2600,{"date":986,"open":354,"high":374,"low":987,"close":988,"change":232,"percent_change":480,"volume":989,"transactions":9,"vwap":988},"2026-05-13",28.13,28.305,9200,{"date":991,"open":924,"high":992,"low":924,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-12",28.485,0.076,0.27,6700,{"date":997,"open":364,"high":929,"low":820,"close":998,"change":893,"percent_change":159,"volume":999,"transactions":9,"vwap":998},"2026-05-11",28.409,5300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":634,"volume":1005,"transactions":9,"vwap":1003},"2026-05-08",28.37,28.255,-0.065,2000,{"date":1007,"open":1008,"high":560,"low":877,"close":877,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":877},"2026-05-07",28.41,-0.33,-1.15,10800,{"date":1013,"open":1014,"high":470,"low":375,"close":854,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":854},"2026-05-06",28.72,0.036,0.13,1700,{"date":1019,"open":1020,"high":468,"low":375,"close":1021,"change":1022,"percent_change":89,"volume":845,"transactions":9,"vwap":1021},"2026-05-05",28.615,28.614,0.064,{"date":1024,"open":586,"high":1025,"low":930,"close":866,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":866},"2026-05-04",28.78,-0.242,-0.84,7000,{"date":1030,"open":496,"high":673,"low":1031,"close":1031,"change":232,"percent_change":319,"volume":874,"transactions":9,"vwap":1031},"2026-05-01",28.792,{"date":1033,"open":586,"high":1034,"low":516,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-30",28.972,0.752,2.66,4300,{"date":1039,"open":867,"high":820,"low":842,"close":898,"change":1040,"percent_change":1041,"volume":881,"transactions":9,"vwap":898},"2026-04-29",-0.321,-1.12,{"date":1043,"open":1044,"high":1020,"low":1044,"close":1045,"change":1046,"percent_change":814,"volume":1047,"transactions":9,"vwap":1045},"2026-04-28",28.456,28.541,0.06,5800,{"date":1049,"open":854,"high":854,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-27",28.481,-0.054,-0.19,2700,{"date":1055,"open":811,"high":811,"low":865,"close":1056,"change":1057,"percent_change":407,"volume":753,"transactions":9,"vwap":1056},"2026-04-24",28.535,-0.041,{"date":1059,"open":1060,"high":1061,"low":374,"close":1061,"change":1062,"percent_change":1063,"volume":824,"transactions":9,"vwap":1061},"2026-04-23",28.354,28.576,0.571,2.04,{"date":1065,"open":923,"high":923,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-22",28.0049992,-0.009,-0.03,7200,{"date":1071,"open":1002,"high":1002,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-21",28.014,-0.393,-1.38,7700,{"date":1077,"open":865,"high":1078,"low":828,"close":821,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":821},"2026-04-20",28.565,-0.069,-0.24,4700,{"date":1083,"open":1084,"high":384,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-17",28.365,28.476,0.035,0.12,3700,{"date":1090,"open":364,"high":384,"low":1091,"close":1092,"change":1015,"percent_change":1016,"volume":1093,"transactions":9,"vwap":1092},"2026-04-16",28.3,28.441,22100,{"date":1095,"open":811,"high":811,"low":867,"close":1096,"change":691,"percent_change":1097,"volume":902,"transactions":9,"vwap":1096},"2026-04-15",28.405,-0.75,{"date":1099,"open":866,"high":423,"low":855,"close":423,"change":1100,"percent_change":191,"volume":857,"transactions":9,"vwap":423},"2026-04-14",0.01,{"date":1102,"open":1103,"high":1103,"low":855,"close":588,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":588},"2026-04-13",28.714,-0.315,-1.09,12900,{"date":1108,"open":799,"high":799,"low":1109,"close":1110,"change":937,"percent_change":745,"volume":845,"transactions":9,"vwap":1110},"2026-04-10",28.918,28.925,{"date":1112,"open":451,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-09",29.165,29.030001,29.055,0.215,0.75,5200,{"date":1120,"open":941,"high":1121,"low":423,"close":1121,"change":1122,"percent_change":1123,"volume":738,"transactions":9,"vwap":1121},"2026-04-08",28.84,0.305,1.07,{"date":1125,"open":364,"high":375,"low":364,"close":1056,"change":944,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1056},"2026-04-07",0.28,20700,{"date":1129,"open":560,"high":1130,"low":364,"close":1131,"change":251,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-06",28.48,28.455,0.25,6000,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-02",28.15,28.385,0.275,0.98,2400,{"date":1142,"open":1143,"high":1136,"low":1144,"close":885,"change":1145,"percent_change":674,"volume":1146,"transactions":9,"vwap":885},"2026-04-01",28.125,28.07,0.088,7500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":500,"percent_change":1153,"volume":920,"transactions":9,"vwap":1152},"2026-03-31",28.030001,28.040001,27.83,28.021999,0.68,{"date":1155,"open":1156,"high":910,"low":325,"close":1157,"change":1158,"percent_change":894,"volume":1159,"transactions":9,"vwap":1157},"2026-03-30",27.86,27.832,0.149,11400,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":82,"volume":1166,"transactions":9,"vwap":1164},"2026-03-27",27.849,27.67,27.683,0.038,12200,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":112,"volume":815,"transactions":9,"vwap":1171},"2026-03-26",27.73,27.64,27.645,-0.048,{"date":1174,"open":1175,"high":325,"low":1163,"close":1176,"change":1177,"percent_change":1132,"volume":1178,"transactions":9,"vwap":1176},"2026-03-25",27.68,27.693,0.068,4500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":831,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-24",27.65,27.8,27.61,27.625,0.6,12600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-23",27.524,27.59,27.39,27.46,0.217,0.8,13300,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1088,"transactions":9,"vwap":1199},"2026-03-20",27.9,27.243,-0.659,-2.36,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":288,"volume":1208,"transactions":9,"vwap":1206},"2026-03-19",28.02,27.78,27.902,-0.151,3300,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-18",28.236,28.052999,-0.432,-1.52,9700,{"date":1217,"open":1114,"high":1114,"low":992,"close":992,"change":1218,"percent_change":1126,"volume":1219,"transactions":9,"vwap":992},"2026-03-17",0.079,8300,{"date":1221,"open":560,"high":560,"low":884,"close":1222,"change":1223,"percent_change":1224,"volume":1053,"transactions":9,"vwap":1222},"2026-03-16",28.406,0.173,0.61,{"date":1226,"open":1227,"high":1228,"low":365,"close":1229,"change":1230,"percent_change":509,"volume":874,"transactions":9,"vwap":1229},"2026-03-13",28.225,28.26,28.233,0.141,{"date":1232,"open":1233,"high":777,"low":1234,"close":1234,"change":779,"percent_change":288,"volume":1235,"transactions":9,"vwap":1234},"2026-03-12",28.288,28.091999,1400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":700,"volume":1243,"transactions":9,"vwap":1241},"2026-03-11",28.23,28.34,28.205,28.245,-0.025,2900,{"date":1245,"open":1246,"high":865,"low":963,"close":963,"change":1247,"percent_change":319,"volume":824,"transactions":9,"vwap":963},"2026-03-10",28.28,-0.175,{"date":1249,"open":1250,"high":1130,"low":1251,"close":1252,"change":1253,"percent_change":1100,"volume":902,"transactions":9,"vwap":1252},"2026-03-09",28.1,28.09,28.445,0.003,{"date":1255,"open":1256,"high":930,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":954,"transactions":9,"vwap":1258},"2026-03-06",28.267,28.261,28.442,-0.123,-0.43,{"date":1262,"open":622,"high":622,"low":560,"close":1078,"change":1263,"percent_change":1264,"volume":999,"transactions":9,"vwap":1078},"2026-03-05",-0.459,-1.58,{"date":1266,"open":791,"high":1114,"low":791,"close":1267,"change":1268,"percent_change":81,"volume":1269,"transactions":9,"vwap":1267},"2026-03-04",29.024,0.097,3900,{"date":1271,"open":930,"high":1272,"low":1131,"close":1273,"change":887,"percent_change":1274,"volume":746,"transactions":9,"vwap":1273},"2026-03-03",28.977,28.927,-1.04,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":641,"percent_change":490,"volume":802,"transactions":9,"vwap":1279},"2026-03-02",29.19,29.266,29.23,{"date":1281,"open":451,"high":653,"low":1282,"close":1283,"change":1193,"percent_change":1117,"volume":1284,"transactions":9,"vwap":1283},"2026-02-27",29.07,29.232,6500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":251,"percent_change":107,"volume":1140,"transactions":9,"vwap":1290},"2026-02-26",29.035999,29.059999,29,29.014999,{"date":1292,"open":470,"high":620,"low":470,"close":620,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":620},"2026-02-25",-0.089,-0.31,1600,{"date":1297,"open":1298,"high":1299,"low":735,"close":1299,"change":1158,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-24",28.885,29.034,0.52,9500,{"date":1303,"open":621,"high":621,"low":791,"close":1298,"change":1304,"percent_change":1224,"volume":1269,"transactions":9,"vwap":1298},"2026-02-23",0.174,{"date":1306,"open":423,"high":1307,"low":375,"close":1308,"change":1309,"percent_change":1310,"volume":920,"transactions":9,"vwap":1308},"2026-02-20",28.73,28.711,0.177,0.62,{"date":1312,"open":957,"high":433,"low":957,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-19",28.534,0.049,0.17,11600,{"date":1318,"open":569,"high":569,"low":1319,"close":992,"change":1320,"percent_change":1321,"volume":1295,"transactions":9,"vwap":992},"2026-02-18",28.47,-0.32,-1.11,{"date":1323,"open":742,"high":735,"low":468,"close":1324,"change":1325,"percent_change":1326,"volume":1037,"transactions":9,"vwap":1324},"2026-02-17",28.805,0.027,0.09,{"date":1328,"open":1002,"high":712,"low":1002,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-13",28.778,0.413,1.46,9300,{"date":1334,"open":957,"high":855,"low":1084,"close":1084,"change":994,"percent_change":23,"volume":1335,"transactions":9,"vwap":1084},"2026-02-12",2300,{"date":1337,"open":1338,"high":885,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":802,"transactions":9,"vwap":1339},"2026-02-11",27.98,28.094999,0.264,0.95,{"date":1343,"open":1181,"high":1344,"low":1181,"close":1345,"change":1346,"percent_change":174,"volume":1347,"transactions":9,"vwap":1345},"2026-02-10",27.912,27.831,0.276,3600,{"date":1349,"open":1350,"high":275,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":767,"transactions":9,"vwap":1351},"2026-02-09",27.28,27.555,0.207,0.76,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":707,"volume":1360,"transactions":9,"vwap":1358},"2026-02-06",27.36,27.18,27.348,0.195,5700,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":874,"transactions":9,"vwap":1365},"2026-02-05",27.12,27.2,27.153,-0.055,-0.2,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":902,"transactions":9,"vwap":1373},"2026-02-04",27.19,27.25,27.16,27.208,0.313,1.16,{"date":1377,"open":198,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":802,"transactions":9,"vwap":1378},"2026-02-03",26.895,26.8,0.359,1.35,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1146,"transactions":9,"vwap":1387},"2026-02-02",26.58,26.62,26.535,26.536,-0.217,-0.81,{"date":1391,"open":198,"high":198,"low":1392,"close":1393,"change":231,"percent_change":232,"volume":1394,"transactions":9,"vwap":1393},"2026-01-30",26.49,26.753,6200,{"date":1396,"open":238,"high":1397,"low":1398,"close":1379,"change":1399,"percent_change":1400,"volume":1053,"transactions":9,"vwap":1379},"2026-01-29",26.81,26.711,0.245,0.92,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1320,"volume":802,"transactions":9,"vwap":1405},"2026-01-28",26.64,26.531,26.555,-0.085,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1403,"change":1412,"percent_change":675,"volume":1178,"transactions":9,"vwap":1403},"2026-01-27",26.523,26.65,26.52,0.285,{"date":1414,"open":1415,"high":209,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":753,"transactions":9,"vwap":1417},"2026-01-26",26.33,26.32,26.355,0.222,0.85,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1165,"percent_change":1425,"volume":995,"transactions":9,"vwap":1424},"2026-01-23",26.049999,26.15,26.133,0.15,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1046,"percent_change":728,"volume":1432,"transactions":9,"vwap":1431},"2026-01-22",26.09,26.24,26.08,26.094999,8400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":1438,"percent_change":832,"volume":1005,"transactions":9,"vwap":1436},"2026-01-21",25.98,26.035,25.94,0.152,{"date":1440,"open":1435,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":881,"transactions":9,"vwap":1443},"2026-01-20",26.02,25.84,25.883,-0.282,-1.08,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":500,"percent_change":1450,"volume":1118,"transactions":9,"vwap":1449},"2026-01-16",26.054001,26.165,0.73,{"date":1452,"open":1453,"high":1441,"low":1454,"close":1455,"change":1326,"percent_change":823,"volume":1347,"transactions":9,"vwap":1455},"2026-01-15",25.99,25.962,25.975,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1315,"percent_change":398,"volume":1235,"transactions":9,"vwap":1460},"2026-01-14",25.866,25.93,25.885,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1464,"change":490,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-13",25.61,25.715,25.582,-0.04,9600,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":251,"volume":1133,"transactions":9,"vwap":1472},"2026-01-12",25.74,25.65,25.725,0.019,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1067,"percent_change":1068,"volume":989,"transactions":9,"vwap":1478},"2026-01-09",25.79,25.7,25.706,{"date":1480,"open":1471,"high":1476,"low":1471,"close":1464,"change":89,"percent_change":1481,"volume":1053,"transactions":9,"vwap":1464},"2026-01-08",0.86,{"date":1483,"open":1484,"high":1485,"low":26,"close":26,"change":1486,"percent_change":1487,"volume":767,"transactions":9,"vwap":26},"2026-01-07",25.6,25.63,-0.312,-1.21,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":833,"transactions":9,"vwap":1493},"2026-01-06",25.765,25.83,25.71,25.807,-0.015,-0.06,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":1028,"transactions":9,"vwap":1499},"2026-01-05",25.56,25.822,25.544,-0.095,-0.37,{"date":1504,"open":1470,"high":1455,"low":1470,"close":1505,"change":1016,"percent_change":509,"volume":1506,"transactions":9,"vwap":1505},"2026-01-02",25.917,1100,{"date":1508,"open":1442,"high":1442,"low":1509,"close":1510,"change":1511,"percent_change":288,"volume":1088,"transactions":9,"vwap":1510},"2025-12-31",25.773,25.787,-0.139,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":624,"volume":1017,"transactions":9,"vwap":1516},"2025-12-30",25.922,25.938,25.926,0.041,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1460,"change":1523,"percent_change":873,"volume":1347,"transactions":9,"vwap":1460},"2025-12-29",25.9,25.929,25.876,0.075,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-12-26",25.867,25.77,25.81,-0.005,-0.02,1500,{"date":1533,"open":1527,"high":1491,"low":1527,"close":1534,"change":1523,"percent_change":873,"volume":780,"transactions":9,"vwap":1534},"2025-12-24",25.815,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1470,"change":1540,"percent_change":102,"volume":1284,"transactions":9,"vwap":1470},"2025-12-23",25.67,25.764,25.66,0.136,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1133,"transactions":9,"vwap":1546},"2025-12-22",25.57,25.639,25.54,25.604,0.094,0.37,{"date":1550,"open":1485,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":738,"transactions":9,"vwap":1552},"2025-12-19",25.677,25.51,-0.133,-0.52,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":518,"volume":1269,"transactions":9,"vwap":1559},"2025-12-18",25.72,25.743,25.643,-0.093,{"date":1562,"open":1563,"high":1563,"low":1492,"close":1564,"change":1565,"percent_change":66,"volume":780,"transactions":9,"vwap":1564},"2025-12-17",25.744,25.736,-0.187,{"date":1567,"open":1568,"high":1568,"low":1520,"close":1569,"change":1570,"percent_change":1571,"volume":1347,"transactions":9,"vwap":1569},"2025-12-16",26.016001,25.923,-0.258,-0.99,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":537,"volume":1579,"transactions":9,"vwap":1577},"2025-12-15",26.07,26.2,26,26.181,0.106,8100,{"date":1581,"open":1423,"high":1423,"low":1582,"close":1583,"change":1100,"percent_change":152,"volume":1584,"transactions":9,"vwap":1583},"2025-12-12",26.051001,26.075001,2100,{"date":1586,"open":1587,"high":1588,"low":1422,"close":1589,"change":1540,"percent_change":1300,"volume":1017,"transactions":9,"vwap":1589},"2025-12-11",26.063,26.082001,26.065001,{"date":1591,"open":1592,"high":1521,"low":1593,"close":1521,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1521},"2025-12-10",25.856,25.827,0.066,0.26,273900,{"date":1598,"open":1422,"high":1422,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-09",25.863,-0.058,-0.22,6900,{"date":1604,"open":1428,"high":1428,"low":1605,"close":1605,"change":1606,"percent_change":692,"volume":780,"transactions":9,"vwap":1605},"2025-12-08",25.921,-0.194,{"date":1608,"open":1609,"high":1575,"low":1610,"close":1610,"change":580,"percent_change":1052,"volume":1347,"transactions":9,"vwap":1610},"2025-12-05",26.195,26.115,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1449,"change":1616,"percent_change":1530,"volume":845,"transactions":9,"vwap":1449},"2025-12-04",26.23,26.258,26.13,-0.004,{"date":1618,"open":1615,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1126,"volume":938,"transactions":9,"vwap":1619},"2025-12-03",26.169,26.11,0.073,{"date":1623,"open":1609,"high":1609,"low":1624,"close":1625,"change":1626,"percent_change":1260,"volume":780,"transactions":9,"vwap":1625},"2025-12-02",26.013,26.096001,-0.112,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":780,"transactions":9,"vwap":1630},"2025-12-01",26.41,26.208,-0.325,-1.22,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1140,"transactions":9,"vwap":1637},"2025-11-28",26.493,26.55,26.533,0.151,0.57,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":201,"volume":175,"transactions":9,"vwap":1643},"2025-11-26",26.278,26.382,0.272,{"date":1646,"open":1647,"high":1647,"low":1428,"close":1620,"change":1648,"percent_change":378,"volume":1531,"transactions":9,"vwap":1620},"2025-11-25",26.16,0.086,{"date":1650,"open":1491,"high":1651,"low":1652,"close":1651,"change":822,"percent_change":1653,"volume":857,"transactions":9,"vwap":1651},"2025-11-24",26.024,25.82,0.38,{"date":1655,"open":1656,"high":1656,"low":1516,"close":1516,"change":1657,"percent_change":1400,"volume":1658,"transactions":9,"vwap":1516},"2025-11-21",25.97,0.237,700,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":73,"volume":1053,"transactions":9,"vwap":1662},"2025-11-20",26.01,25.689,-0.132,{"date":1665,"open":1516,"high":1516,"low":1528,"close":1666,"change":1667,"percent_change":1668,"volume":1017,"transactions":9,"vwap":1666},"2025-11-19",25.821,-0.204,-0.78,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":925,"percent_change":1294,"volume":1335,"transactions":9,"vwap":1673},"2025-11-18",26.059999,26.063999,26.025,{"date":1675,"open":1575,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":518,"volume":773,"transactions":9,"vwap":1677},"2025-11-17",26.26,26.105,-0.094,{"date":1680,"open":1428,"high":1613,"low":1681,"close":1682,"change":1683,"percent_change":1326,"volume":780,"transactions":9,"vwap":1682},"2025-11-14",26.077,26.199,0.024,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1667,"percent_change":1690,"volume":1295,"transactions":9,"vwap":1689},"2025-11-13",26.265,26.3,26.17,26.175,-0.77,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":1022,"percent_change":107,"volume":1696,"transactions":9,"vwap":1694},"2025-11-12",26.378,26.379,26.341,800,{"date":1698,"open":1699,"high":1700,"low":1686,"close":1700,"change":1701,"percent_change":1702,"volume":175,"transactions":9,"vwap":1700},"2025-11-11",26.28,26.315,0.115,0.44,{"date":1704,"open":1688,"high":1705,"low":1583,"close":1575,"change":1359,"percent_change":1117,"volume":767,"transactions":9,"vwap":1575},"2025-11-10",26.25,{"date":1707,"open":1520,"high":1708,"low":1709,"close":1708,"change":1710,"percent_change":1450,"volume":1711,"transactions":9,"vwap":1708},"2025-11-07",26.0049992,25.837,0.189,2500,{"date":1713,"open":1442,"high":1714,"low":1715,"close":1715,"change":152,"percent_change":624,"volume":938,"transactions":9,"vwap":1715},"2025-11-06",25.86,25.816,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1517,"percent_change":624,"volume":824,"transactions":9,"vwap":1721},"2025-11-05",25.76,25.865,25.75,25.776,{"date":1723,"open":1476,"high":1476,"low":1472,"close":1724,"change":528,"percent_change":528,"volume":175,"transactions":9,"vwap":1724},"2025-11-04",25.735,{"date":1726,"open":1727,"high":1724,"low":1728,"close":1724,"change":1466,"percent_change":1729,"volume":851,"transactions":9,"vwap":1724},"2025-11-03",25.73,25.656,-0.16,{"date":1731,"open":1527,"high":1732,"low":1557,"close":1732,"change":1466,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-31",25.775,-0.15,6300,{"date":1736,"open":1522,"high":1737,"low":1534,"close":1534,"change":251,"percent_change":994,"volume":1738,"transactions":9,"vwap":1534},"2025-10-30",25.928,1200,{"date":1740,"open":1435,"high":1435,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":738,"transactions":9,"vwap":1741},"2025-10-29",25.745,-0.358,-1.37,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1690,"volume":1658,"transactions":9,"vwap":1747},"2025-10-28",26.19,26.103,-0.202,{"date":1750,"open":1613,"high":1415,"low":1423,"close":1751,"change":1752,"percent_change":959,"volume":938,"transactions":9,"vwap":1751},"2025-10-27",26.305,0.025,{"date":1754,"open":1687,"high":1416,"low":1699,"close":1699,"change":1529,"percent_change":1530,"volume":1037,"transactions":9,"vwap":1699},"2025-10-24",{"date":1756,"open":1757,"high":1757,"low":1705,"close":1758,"change":1759,"percent_change":745,"volume":175,"transactions":9,"vwap":1758},"2025-10-23",26.31,26.285,-0.118,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":822,"percent_change":1548,"volume":1531,"transactions":9,"vwap":1764},"2025-10-22",26.45,26.48,26.403,{"date":1766,"open":209,"high":1629,"low":1767,"close":1751,"change":1768,"percent_change":1690,"volume":1335,"transactions":9,"vwap":1751},"2025-10-21",26.235,-0.205,{"date":1770,"open":1771,"high":1772,"low":209,"close":1773,"change":1774,"percent_change":398,"volume":1775,"transactions":9,"vwap":1773},"2025-10-20",26.43,26.54,26.51,0.175,27800,{"date":1777,"open":1687,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":463,"volume":1738,"transactions":9,"vwap":1778},"2025-10-17",26.335,26.299,0.104,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":881,"transactions":9,"vwap":1785},"2025-10-16",26.47,26.18,26.231,-0.104,-0.39,{"date":1789,"open":209,"high":209,"low":1687,"close":1778,"change":500,"percent_change":1450,"volume":1005,"transactions":9,"vwap":1778},"2025-10-15",{"date":1791,"open":1437,"high":1647,"low":1437,"close":1792,"change":1793,"percent_change":1310,"volume":753,"transactions":9,"vwap":1792},"2025-10-14",26.145,0.162,{"date":1795,"open":1796,"high":1422,"low":1797,"close":1797,"change":1798,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1797},"2025-10-13",26.021999,25.983,0.033,{"date":1800,"open":1428,"high":1428,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":780,"transactions":9,"vwap":1801},"2025-10-10",25.95,-0.115,-0.44,{"date":1805,"open":1806,"high":1806,"low":1441,"close":1589,"change":1601,"percent_change":1027,"volume":1506,"transactions":9,"vwap":1589},"2025-10-09",26.22,{"date":1808,"open":1809,"high":1758,"low":1809,"close":1758,"change":1810,"percent_change":1315,"volume":913,"transactions":9,"vwap":1758},"2025-10-08",26.204,0.045,{"date":1812,"open":1813,"high":1699,"low":1429,"close":1429,"change":1814,"percent_change":944,"volume":1140,"transactions":9,"vwap":1429},"2025-10-07",26.27,0.021,{"date":1816,"open":1784,"high":1817,"low":1784,"close":1817,"change":1818,"percent_change":1315,"volume":1506,"transactions":9,"vwap":1817},"2025-10-06",26.219,0.044,{"date":1820,"open":1435,"high":1429,"low":1435,"close":1689,"change":1821,"percent_change":1123,"volume":824,"transactions":9,"vwap":1689},"2025-10-03",0.278,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1600,"percent_change":1601,"volume":780,"transactions":9,"vwap":1827},"2025-10-02",25.884,25.906,25.87,25.897,{"date":1829,"open":1661,"high":1441,"low":1437,"close":1830,"change":490,"percent_change":1466,"volume":773,"transactions":9,"vwap":1830},"2025-10-01",25.955,{"date":1832,"open":1833,"high":1834,"low":1826,"close":1834,"change":1087,"percent_change":137,"volume":1005,"transactions":9,"vwap":1834},"2025-09-30",25.875,25.965,{"date":1836,"open":1470,"high":1837,"low":1470,"close":1837,"change":1838,"percent_change":894,"volume":1335,"transactions":9,"vwap":1837},"2025-09-29",25.845,0.138,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1193,"percent_change":1419,"volume":175,"transactions":9,"vwap":1842},"2025-09-26",25.53,25.707,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1802,"percent_change":745,"volume":1584,"transactions":9,"vwap":1846},"2025-09-25",25.627,25.49,{"date":1848,"open":1841,"high":1849,"low":1841,"close":1849,"change":1850,"percent_change":1851,"volume":1243,"transactions":9,"vwap":1849},"2025-09-24",25.605,0.093,0.36,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1309,"percent_change":737,"volume":1037,"transactions":9,"vwap":1857},"2025-09-23",25.446,25.52,25.39,25.512,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1578,"percent_change":1863,"volume":1295,"transactions":9,"vwap":1862},"2025-09-22",25.28,25.36,25.335,0.42,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":925,"volume":1053,"transactions":9,"vwap":1869},"2025-09-19",25.237,25.26,25.2,25.229,-0.021,{"date":1872,"open":1868,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1787,"volume":984,"transactions":9,"vwap":1875},"2025-09-18",25.31,25.19,25.25,-0.1,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1242,"percent_change":1876,"volume":938,"transactions":9,"vwap":1881},"2025-09-17",25.445,25.5,25.35,{"date":1883,"open":1880,"high":1880,"low":1881,"close":1884,"change":1885,"percent_change":66,"volume":1711,"transactions":9,"vwap":1884},"2025-09-16",25.375,-0.185,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1498,"change":1529,"percent_change":1530,"volume":1584,"transactions":9,"vwap":1498},"2025-09-15",25.597,25.615,25.55,{"date":1892,"open":1543,"high":1893,"low":1894,"close":1894,"change":191,"percent_change":1087,"volume":1506,"transactions":9,"vwap":1894},"2025-09-12",25.59,25.565,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1531,"transactions":9,"vwap":1898},"2025-09-11",25.44,25.535,0.235,0.93,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":509,"volume":1584,"transactions":9,"vwap":1904},"2025-09-10",25.29,25.3,25.24,0.126,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1473,"percent_change":944,"volume":175,"transactions":9,"vwap":1910},"2025-09-09",25.196,25.174,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1802,"percent_change":1917,"volume":802,"transactions":9,"vwap":1916},"2025-09-08",25.13,25.17,25.07,25.155,-0.46,{"date":1919,"open":1920,"high":1860,"low":1921,"close":1922,"change":1494,"percent_change":1495,"volume":175,"transactions":9,"vwap":1922},"2025-09-05",25.23,25.224,25.27,{"date":1924,"open":1867,"high":1925,"low":1926,"close":1925,"change":1100,"percent_change":152,"volume":1506,"transactions":9,"vwap":1925},"2025-09-04",25.285,25.181,{"date":1928,"open":1874,"high":1929,"low":1874,"close":1929,"change":1930,"percent_change":232,"volume":1931,"transactions":9,"vwap":1929},"2025-09-03",25.275,-0.045,400,{"date":1933,"open":1934,"high":1935,"low":1920,"close":1936,"change":416,"percent_change":1937,"volume":773,"transactions":9,"vwap":1936},"2025-09-02",25.343,25.377,25.32,-1,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1067,"percent_change":1466,"volume":780,"transactions":9,"vwap":1942},"2025-08-29",25.543,25.625,25.575,{"date":1944,"open":1945,"high":1485,"low":1946,"close":1946,"change":1947,"percent_change":1320,"volume":1017,"transactions":9,"vwap":1946},"2025-08-28",25.62,25.584,-0.081,{"date":1949,"open":1465,"high":1950,"low":1465,"close":1951,"change":1752,"percent_change":959,"volume":1711,"transactions":9,"vwap":1951},"2025-08-27",25.69,25.665,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1930,"percent_change":232,"volume":175,"transactions":9,"vwap":1955},"2025-08-26",25.599,25.64,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":269,"volume":839,"transactions":9,"vwap":1959},"2025-08-25",25.85,25.685,-0.351,{"date":1962,"open":1430,"high":1963,"low":1661,"close":1964,"change":1965,"percent_change":1224,"volume":851,"transactions":9,"vwap":1964},"2025-08-22",26.089001,26.035999,0.158,{"date":1967,"open":1830,"high":1830,"low":1714,"close":1968,"change":925,"percent_change":1294,"volume":1235,"transactions":9,"vwap":1968},"2025-08-21",25.878,{"date":1970,"open":1971,"high":1971,"low":1437,"close":1972,"change":1973,"percent_change":1310,"volume":839,"transactions":9,"vwap":1972},"2025-08-20",25.964,25.958,0.161,{"date":1975,"open":1484,"high":1976,"low":1484,"close":1976,"change":1977,"percent_change":861,"volume":851,"transactions":9,"vwap":1976},"2025-08-19",25.797,0.2,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1888,"change":1733,"percent_change":1982,"volume":851,"transactions":9,"vwap":1888},"2025-08-18",25.658,25.576,-0.58,{"date":1984,"open":1470,"high":1985,"low":1470,"close":1986,"change":1987,"percent_change":1876,"volume":839,"transactions":9,"vwap":1986},"2025-08-15",25.819,25.747,-0.027,{"date":1989,"open":1990,"high":1991,"low":1477,"close":1992,"change":1930,"percent_change":112,"volume":1531,"transactions":9,"vwap":1992},"2025-08-14",25.758,25.779,25.774,{"date":1994,"open":1990,"high":1985,"low":1477,"close":1985,"change":1304,"percent_change":1153,"volume":1088,"transactions":9,"vwap":1985},"2025-08-13",{"date":1996,"open":1841,"high":1997,"low":1880,"close":1998,"change":1999,"percent_change":89,"volume":1531,"transactions":9,"vwap":1998},"2025-08-12",25.647,25.645,0.056,{"date":2001,"open":1484,"high":1945,"low":2002,"close":2003,"change":2004,"percent_change":1876,"volume":839,"transactions":9,"vwap":2003},"2025-08-11",25.58,25.589,-0.026,{"date":2006,"open":2007,"high":2007,"low":1889,"close":1889,"change":2008,"percent_change":926,"volume":1696,"transactions":9,"vwap":1889},"2025-08-08",25.68,-0.071,{"date":2010,"open":2011,"high":1477,"low":1955,"close":2012,"change":2013,"percent_change":1977,"volume":2014,"transactions":9,"vwap":2012},"2025-08-07",25.668,25.686,0.051,38200,{"date":2016,"open":1950,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":580,"volume":1531,"transactions":9,"vwap":2018},"2025-08-06",25.749,25.635,-0.014,{"date":2021,"open":1537,"high":2022,"low":1463,"close":2023,"change":2008,"percent_change":926,"volume":2024,"transactions":9,"vwap":2023},"2025-08-05",25.688,25.649,83200,{"date":2026,"open":2027,"high":1527,"low":2027,"close":1557,"change":970,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1557},"2025-08-04",25.678,1.19,59400,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":1965,"percent_change":2035,"volume":738,"transactions":9,"vwap":2034},"2025-08-01",25.33,25.435,25.418,0.63,{"date":2037,"open":2038,"high":1873,"low":2038,"close":1867,"change":1057,"percent_change":1729,"volume":753,"transactions":9,"vwap":1867},"2025-07-31",25.09,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":937,"volume":175,"transactions":9,"vwap":2043},"2025-07-30",25.404,25.47,25.301,-0.034,{"date":2046,"open":2047,"high":1862,"low":1905,"close":1862,"change":959,"percent_change":463,"volume":1140,"transactions":9,"vwap":1862},"2025-07-29",25.248,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":888,"volume":1235,"transactions":9,"vwap":2052},"2025-07-28",25.305,25.215,25.235,-0.273,{"date":2055,"open":2056,"high":1841,"low":2057,"close":2058,"change":1086,"percent_change":82,"volume":1531,"transactions":9,"vwap":2058},"2025-07-25",25.421,25.42,25.508,{"date":2060,"open":1898,"high":1898,"low":2061,"close":2061,"change":231,"percent_change":232,"volume":839,"transactions":9,"vwap":2061},"2025-07-24",25.473,{"date":2063,"open":2064,"high":1841,"low":1880,"close":1855,"change":2065,"percent_change":1320,"volume":1738,"transactions":9,"vwap":1855},"2025-07-23",25.509,-0.083,{"date":2067,"open":1880,"high":2068,"low":1880,"close":2068,"change":2069,"percent_change":760,"volume":1506,"transactions":9,"vwap":2068},"2025-07-22",25.603,0.258,{"date":2071,"open":2033,"high":2072,"low":2073,"close":2073,"change":1046,"percent_change":107,"volume":175,"transactions":9,"vwap":2073},"2025-07-21",25.439,25.345,{"date":2075,"open":2076,"high":2076,"low":1867,"close":1925,"change":2077,"percent_change":2078,"volume":773,"transactions":9,"vwap":1925},"2025-07-18",25.34,0.142,0.56,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":509,"volume":1017,"transactions":9,"vwap":2082},"2025-07-17",25.08,25.143,25.030001,0.125,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":537,"volume":938,"transactions":9,"vwap":2089},"2025-07-16",24.879,25.040001,25.018,0.103,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1571,"volume":851,"transactions":9,"vwap":2096},"2025-07-15",24.92,24.945,24.87,24.915,-0.248,{"date":2099,"open":2100,"high":1874,"low":2088,"close":2101,"change":2102,"percent_change":127,"volume":767,"transactions":9,"vwap":2101},"2025-07-14",25.15,25.163,0.118,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1004,"percent_change":2109,"volume":862,"transactions":9,"vwap":2108},"2025-07-11",25.035999,25.059999,24.98,25.045,-0.26,{"date":2111,"open":2108,"high":2112,"low":2108,"close":2112,"change":1326,"percent_change":1851,"volume":1658,"transactions":9,"vwap":2112},"2025-07-10",25.11,{"date":2114,"open":2115,"high":2088,"low":2115,"close":2116,"change":944,"percent_change":666,"volume":1506,"transactions":9,"vwap":2116},"2025-07-09",24.904,25.02,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-07-08",24.86,24.94,0.004,0.02,900,{"date":2125,"open":2126,"high":2106,"low":2127,"close":2128,"change":2129,"percent_change":590,"volume":753,"transactions":9,"vwap":2128},"2025-07-07",25.049999,24.911,24.936,-0.257,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":191,"volume":1506,"transactions":9,"vwap":2133},"2025-07-03",25.16,25.193,0.008,{"date":2136,"open":2081,"high":2137,"low":2138,"close":2137,"change":2139,"percent_change":683,"volume":913,"transactions":9,"vwap":2137},"2025-07-02",25.185,25.068001,-0.12,{"date":2141,"open":2142,"high":2032,"low":1922,"close":2050,"change":1850,"percent_change":1548,"volume":1243,"transactions":9,"vwap":2050},"2025-07-01",25.319,{"date":2144,"open":2126,"high":1920,"low":2126,"close":2145,"change":2146,"percent_change":2147,"volume":954,"transactions":9,"vwap":2145},"2025-06-30",25.212,0.209,0.84,{"date":2149,"open":2150,"high":2150,"low":2107,"close":2151,"change":2134,"percent_change":191,"volume":1531,"transactions":9,"vwap":2151},"2025-06-27",25.1,25.0030003,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1450,"volume":1335,"transactions":9,"vwap":2157},"2025-06-26",24.95,24.999,24.943,24.995,0.18,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":1080,"percent_change":2164,"volume":1295,"transactions":9,"vwap":2163},"2025-06-25",24.83,24.77,24.815,-0.96,{"date":2166,"open":2116,"high":2081,"low":2167,"close":2168,"change":2169,"percent_change":52,"volume":839,"transactions":9,"vwap":2168},"2025-06-24",25.018999,25.055,0.123,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":861,"volume":1531,"transactions":9,"vwap":2173},"2025-06-23",24.886,24.932,24.88,0.192,{"date":2177,"open":2178,"high":2161,"low":2179,"close":2179,"change":2180,"percent_change":721,"volume":833,"transactions":9,"vwap":2179},"2025-06-20",24.81,24.74,0.013,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1325,"percent_change":850,"volume":938,"transactions":9,"vwap":2186},"2025-06-18",24.747,24.784,24.723,24.727,{"date":2188,"open":2172,"high":2172,"low":2189,"close":2190,"change":691,"percent_change":2191,"volume":1017,"transactions":9,"vwap":2190},"2025-06-17",24.69,24.7,-0.86,{"date":2193,"open":2194,"high":2194,"low":2161,"close":2096,"change":2044,"percent_change":407,"volume":1208,"transactions":9,"vwap":2096},"2025-06-16",25.146,{"date":2196,"open":2081,"high":2150,"low":2197,"close":2197,"change":2198,"percent_change":66,"volume":753,"transactions":9,"vwap":2197},"2025-06-13",24.949,-0.181,{"date":2200,"open":2201,"high":1913,"low":2202,"close":1913,"change":2203,"percent_change":2204,"volume":1295,"transactions":9,"vwap":1913},"2025-06-12",25.035,25.023001,0.197,0.79,{"date":2206,"open":2154,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":580,"volume":2211,"transactions":9,"vwap":2209},"2025-06-11",24.97,24.93,24.933,-0.012,259000,{"date":2213,"open":2214,"high":2081,"low":2095,"close":2094,"change":2215,"percent_change":1863,"volume":2216,"transactions":9,"vwap":2094},"2025-06-10",24.873,0.105,394100,{"date":2218,"open":2219,"high":2220,"low":2161,"close":2221,"change":2222,"percent_change":2223,"volume":1005,"transactions":9,"vwap":2221},"2025-06-09",24.89,24.955,24.84,-0.137,-0.55,{"date":2225,"open":2207,"high":2226,"low":2220,"close":2226,"change":2227,"percent_change":814,"volume":1658,"transactions":9,"vwap":2226},"2025-06-06",24.977,0.053,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":426,"volume":2232,"transactions":9,"vwap":2230},"2025-06-05",24.924,-0.028,100,{"date":2234,"open":2100,"high":2100,"low":2235,"close":2235,"change":1259,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-04",24.952,-0.49,200,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2241,"change":838,"percent_change":2109,"volume":1931,"transactions":9,"vwap":2241},"2025-06-03",25.089001,25.075001,{"date":2243,"open":2038,"high":2244,"low":2038,"close":2244,"change":1016,"percent_change":1300,"volume":2245,"transactions":9,"vwap":2244},"2025-06-02",25.141,600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":2252,"volume":1005,"transactions":9,"vwap":2249},"2025-05-30",24.91,25.011,24.875,0.203,0.82,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":2169,"percent_change":509,"volume":2232,"transactions":9,"vwap":2255},"2025-05-29",24.808,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":1445,"volume":1931,"transactions":9,"vwap":2259},"2025-05-28",24.73,24.685,-0.27,{"date":2262,"open":2263,"high":2083,"low":2263,"close":2220,"change":2264,"percent_change":59,"volume":1531,"transactions":9,"vwap":2220},"2025-05-27",24.895,0.113,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":707,"volume":1506,"transactions":9,"vwap":2268},"2025-05-23",24.85,24.842,0.178,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":2273,"percent_change":417,"volume":2232,"transactions":9,"vwap":2272},"2025-05-22",24.664,-0.221,{"date":2275,"open":2106,"high":2150,"low":2276,"close":2276,"change":2277,"percent_change":1445,"volume":1295,"transactions":9,"vwap":2276},"2025-05-21",24.885,-0.272,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":1851,"volume":2123,"transactions":9,"vwap":2281},"2025-05-20",25.154,25.157,0.091,{"date":2284,"open":2126,"high":2285,"low":2126,"close":2285,"change":2286,"percent_change":137,"volume":851,"transactions":9,"vwap":2285},"2025-05-19",25.066,0.116,{"date":2288,"open":2178,"high":2289,"low":2179,"close":2154,"change":1710,"percent_change":1353,"volume":978,"transactions":9,"vwap":2154},"2025-05-16",24.96,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2293,"percent_change":95,"volume":2232,"transactions":9,"vwap":2292},"2025-05-15",24.761,0.473,{"date":181,"open":2295,"high":2296,"low":177,"close":2297,"change":2134,"percent_change":191,"volume":1738,"transactions":9,"vwap":2297},24.28,24.3,24.288]