[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RINT":3,"homepage-market-summary":30,"stock-historical-RINT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RINT","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 International Developed Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8029,0.259026,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.26,32.25,32.34,32.22,32.14,0.12,0.37,11792,35.9299,27.352,14472.534268438247,57.2,351,{"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},25.26,21977,7713908.101378,27.71,"2025-05-14",[183,186,194,204,215,225,235,246,254,264,271,282,293,302,311,321,331,342,353,363,373,384,394,405,415,426,436,447,457,467,475,483,493,501,510,519,529,538,547,555,565,574,583,591,601,610,618,627,634,644,653,662,671,680,688,697,706,717,726,734,744,754,762,769,776,781,787,793,800,808,816,824,830,838,844,850,856,865,870,874,881,889,896,904,911,918,924,930,937,943,948,956,963,969,976,982,989,997,1003,1011,1016,1022,1029,1035,1042,1049,1056,1061,1068,1075,1081,1089,1097,1104,1112,1119,1124,1131,1139,1145,1153,1161,1166,1171,1178,1185,1193,1199,1204,1212,1220,1228,1235,1244,1253,1261,1268,1277,1284,1290,1297,1306,1312,1321,1328,1335,1343,1351,1360,1368,1374,1383,1390,1395,1399,1406,1410,1415,1420,1426,1432,1439,1444,1450,1456,1461,1468,1474,1481,1487,1494,1499,1506,1512,1517,1523,1528,1534,1541,1547,1556,1563,1569,1577,1579,1587,1593,1600,1607,1612,1619,1628,1637,1643,1650,1652,1656,1664,1668,1674,1683,1691,1697,1703,1709,1716,1724,1731,1736,1741,1748,1752,1758,1763,1766,1770,1777,1782,1791,1797,1804,1810,1818,1822,1827,1832,1838,1846,1852,1859,1864,1871,1874,1882,1886,1892,1898,1902,1908,1912,1918,1925,1931,1935,1940,1946,1951,1957,1963,1970,1977,1981,1985,1992,1994,1997,2001,2007,2013,2019,2023,2031,2035,2042,2046,2051,2055,2060,2065,2071,2077,2084,2088,2094,2100,2106,2112,2117,2125,2131,2138,2144,2150,2157,2160,2166,2172,2177,2183,2189,2198,2204,2208,2216,2221,2228,2236,2243,2248,2255,2261,2265,2270,2277,2283,2289,2294,2301,2306,2310,2316,2321,2328,2332,2337,2342,2346,2350,2354,2359,2364,2370,2378,2385,2392,2399,2406,2412,2418,2422,2428,2432,2438,2444,2450,2455,2460,2464,2471,2476,2480,2484,2491,2497,2504,2508,2512,2516,2519,2525,2531],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},80,32.2762,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":22,"percent_change":23,"volume":191,"transactions":192,"vwap":193},"2026-10-05",31.94,32.15,31.8793,11859.2668,101,32.0474,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":174,"volume":201,"transactions":202,"vwap":203},"2026-10-02",31.87,32.08,31.82,32.02,0.3173,18831.0238,120,31.9633,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",31.84,31.9,31.5735,31.7027,-0.2973,-0.93,14867.6898,85,31.7059,{"date":216,"open":217,"high":18,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",32.17,31.89,32,-0.26,-0.81,28864.1898,174,32.1593,{"date":226,"open":227,"high":228,"low":229,"close":17,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",32.23,32.27,32.1,-0.0397,-0.12,42616.1162,211,32.1773,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",32.32,32.8799,32.2,32.2997,-0.1903,-0.59,13390.6552,122,32.3573,{"date":247,"open":19,"high":248,"low":17,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",32.49,0.305,0.95,15568.0302,102,32.4198,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":252,"vwap":263},"2026-09-24",32.12,32.31,32.0434,32.185,-0.075,-0.23,9019.999009,32.1665,{"date":265,"open":266,"high":266,"low":18,"close":17,"change":267,"percent_change":268,"volume":269,"transactions":244,"vwap":270},"2026-09-23",32.62,-0.5106,-1.56,11886.0632,32.3538,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",32.78,32.81,32.6393,32.7706,0.0856,0.26,17030.0902,96,32.7191,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",32.6,32.721,32.48,32.685,0.3519,1.09,15366.381326,94,32.6167,{"date":294,"open":20,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":184,"vwap":301},"2026-09-18",32.3491,32.21,32.3331,-0.3519,-1.08,11215.0362,32.2693,{"date":303,"open":304,"high":305,"low":284,"close":287,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",32.63,32.71,0.2569,0.79,21179.0302,144,32.6495,{"date":312,"open":313,"high":314,"low":20,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",32.5,32.715,32.4281,-0.0369,-0.11,22661.7902,165,32.5687,{"date":322,"open":323,"high":324,"low":237,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",32.43,32.54,32.465,-0.205,-0.63,17335.0302,135,32.4371,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",32.47,32.74,32.44,32.67,-0.1485,-0.45,21871.0302,178,32.6705,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",32.8196,32.9,32.7699,32.8185,0.3135,0.96,17462.999787,138,32.8487,{"date":354,"open":355,"high":356,"low":248,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",32.56,33.195,32.505,-0.2951,-0.9,15577.0302,131,32.6544,{"date":364,"open":365,"high":366,"low":334,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",32.89,32.98,32.8001,-0.3686,-1.11,18288.6092,143,32.8688,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",33.19,33.395,33.14,33.1687,-0.1063,-0.32,13449.0302,124,33.2048,{"date":385,"open":375,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",33.43,33.18,33.275,-0.0344,-0.1,9496.0302,100,33.2921,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",33.11,33.42,33.08,33.3094,0.3994,1.21,23644.2212,189,33.2689,{"date":406,"open":407,"high":408,"low":334,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",32.75,33.01,32.91,0.1254,0.38,25405.0302,155,32.8312,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",32.84,32.9483,32.72,32.7846,-0.2304,-0.7,19940.1822,136,32.8281,{"date":427,"open":398,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",33.535,32.9509,33.015,-0.14,-0.42,9387.0302,123,33.0532,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",33.21,33.255,33.09,33.155,-0.0221,-0.07,11756.0302,121,33.153,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",33.26,32.9749,33.1771,-0.0825,-0.25,9119.0302,66,33.1291,{"date":458,"open":459,"high":397,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",33.3,33.22,33.2596,-0.1254,-0.38,21501.0302,180,33.2878,{"date":468,"open":438,"high":469,"low":375,"close":470,"change":471,"percent_change":88,"volume":472,"transactions":473,"vwap":474},"2026-08-25",33.51,33.385,0.245,17443.0302,176,33.3141,{"date":476,"open":477,"high":387,"low":478,"close":377,"change":479,"percent_change":480,"volume":481,"transactions":424,"vwap":482},"2026-08-24",33.02,32.982,-0.06,-0.18,16164.6895,33.107,{"date":484,"open":485,"high":486,"low":377,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",33.17,34.145,33.2,0.265,0.8,13480.25,109,33.2034,{"date":494,"open":495,"high":477,"low":495,"close":496,"change":497,"percent_change":380,"volume":498,"transactions":499,"vwap":500},"2026-08-20",32.8,32.935,-0.1073,7939,88,32.9395,{"date":502,"open":398,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":491,"vwap":509},"2026-08-19",33.49,32.991,33.0423,0.1312,0.4,14939,33.0659,{"date":511,"open":377,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",33.15,32.9111,-0.4013,-1.2,13824,93,32.9909,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":424,"vwap":528},"2026-08-17",33.35,33.48,33.3087,33.3124,-0.0126,-0.04,12894.785,33.4192,{"date":530,"open":449,"high":531,"low":449,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",33.4113,33.325,0.025,0.08,15253.117,69,33.3348,{"date":539,"open":540,"high":25,"low":541,"close":459,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",33.27,33.16,0.05,0.15,12642,142,33.4484,{"date":548,"open":540,"high":549,"low":550,"close":551,"change":552,"percent_change":411,"volume":553,"transactions":244,"vwap":554},"2026-08-12",33.34,33.1768,33.25,0.125,13772,33.2795,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":479,"volume":562,"transactions":563,"vwap":564},"2026-08-11",33.23,33.2899,33.1,33.125,-0.02,6503,84,33.1943,{"date":566,"open":438,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":491,"vwap":573},"2026-08-10",33.219,33.1001,33.145,-0.0664,-0.2,8125,33.1618,{"date":575,"open":576,"high":460,"low":440,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",33.135,33.2114,0.274,0.83,9411.541,79,33.1488,{"date":584,"open":345,"high":398,"low":345,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",32.9374,-0.0274,-0.08,16683,146,33.0032,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":517,"vwap":600},"2026-08-05",33.03,33.1096,32.93,32.9648,0.055,0.17,13073,33.0151,{"date":602,"open":603,"high":595,"low":604,"close":605,"change":606,"percent_change":289,"volume":607,"transactions":608,"vwap":609},"2026-08-04",32.66,32.65,32.9098,0.3549,12191,70,32.7693,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":82,"volume":615,"transactions":616,"vwap":617},"2026-08-03",32.42,32.5549,0.0469,9469,64,32.4864,{"date":619,"open":620,"high":324,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":382,"vwap":626},"2026-07-31",32.36,32.16,32.508,-0.1342,-0.41,15594.5,32.367,{"date":628,"open":217,"high":419,"low":217,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":491,"vwap":633},"2026-07-30",32.6422,0.8122,2.55,9708.762627,32.4361,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":517,"vwap":643},"2026-07-29",31.88,32.165,31.79,31.83,-0.24,-0.75,8239,31.8966,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":624,"volume":650,"transactions":651,"vwap":652},"2026-07-28",31.72,32.13,32.07,-0.1306,11174,113,31.9718,{"date":654,"open":197,"high":655,"low":218,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",32.33,32.2006,0.3609,1.13,26918.3,196,32.0845,{"date":663,"open":664,"high":256,"low":665,"close":666,"change":667,"percent_change":543,"volume":668,"transactions":669,"vwap":670},"2026-07-24",31.81,31.74,31.8397,0.0492,13826.404,116,31.9171,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":359,"volume":678,"transactions":545,"vwap":679},"2026-07-23",31.71,31.915,31.65,31.7905,-0.2895,80911.968295,31.7113,{"date":681,"open":219,"high":682,"low":219,"close":197,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",32.1764,0.0362,0.11,9101,83,32.1305,{"date":689,"open":690,"high":229,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":202,"vwap":696},"2026-07-21",31.86,31.8057,32.0438,0.4538,1.44,12114.634,31.9828,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":351,"vwap":705},"2026-07-20",31.75,31.805,31.59,-0.2074,-0.65,20039,31.7078,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",31.57,32.3,31.535,31.7974,-0.1132,-0.35,22617.86,112,31.7511,{"date":718,"open":690,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":382,"vwap":725},"2026-07-16",32.0699,31.832,31.9106,-0.2855,-0.89,21598.309272,31.9078,{"date":727,"open":621,"high":17,"low":728,"close":729,"change":730,"percent_change":102,"volume":731,"transactions":732,"vwap":733},"2026-07-15",31.975,32.1961,0.1711,17260.273962,107,32.1848,{"date":735,"open":197,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",32.2399,31.99,32.025,0.2578,0.81,13790,97,32.0979,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":536,"vwap":753},"2026-07-13",31.9799,31.98,31.735,31.7672,-0.3678,-1.14,12425,31.8855,{"date":755,"open":199,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",32.18,32.0099983,32.135,0.13,0.41,12300,{"date":763,"open":690,"high":764,"low":690,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",32.049999,32.0050011,0.217,0.68,10200,{"date":770,"open":771,"high":198,"low":772,"close":773,"change":774,"percent_change":327,"volume":775,"transactions":9,"vwap":773},"2026-07-08",31.7,31.5,31.788,-0.202,11000,{"date":777,"open":227,"high":227,"low":737,"close":737,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":737},"2026-07-07",-0.406,-1.25,9500,{"date":782,"open":257,"high":612,"low":227,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",32.396,0.414,1.29,9700,{"date":788,"open":690,"high":17,"low":206,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",31.982,0.323,1.02,14200,{"date":794,"open":795,"high":638,"low":708,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",31.67,31.659,-0.216,-0.68,11800,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",31.6,32.405,31.875,0.123,0.39,12000,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-29",31.51,31.752,31.38,0.267,0.85,13300,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",31.39,31.66,31.485,-0.137,-0.43,5400,{"date":825,"open":819,"high":826,"low":827,"close":827,"change":471,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",31.85,31.622,0.78,24400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":703,"volume":837,"transactions":9,"vwap":835},"2026-06-24",31.45,31.52,31.28,31.377,-0.204,12900,{"date":839,"open":772,"high":795,"low":772,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",31.581,-0.539,-1.68,7700,{"date":845,"open":256,"high":846,"low":847,"close":256,"change":848,"percent_change":542,"volume":849,"transactions":9,"vwap":256},"2026-06-22",32.52,32.080002,0.015,12400,{"date":851,"open":219,"high":852,"low":219,"close":853,"change":854,"percent_change":159,"volume":855,"transactions":9,"vwap":853},"2026-06-18",32.39,32.105,0.175,8600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",32.28,32.7,31.895,31.93,-0.175,-0.55,10900,{"date":866,"open":867,"high":17,"low":867,"close":853,"change":868,"percent_change":869,"volume":864,"transactions":9,"vwap":853},"2026-06-16",32.029999,0.075,0.23,{"date":871,"open":219,"high":227,"low":219,"close":867,"change":872,"percent_change":767,"volume":873,"transactions":9,"vwap":867},"2026-06-15",0.215,8300,{"date":875,"open":876,"high":636,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",31.68,31.815,0.1,0.32,9400,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-06-11",31.11,31.715,31.02,0.875,2.84,18900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":751,"volume":888,"transactions":9,"vwap":894},"2026-06-10",30.97,31.24,30.811,30.84,-0.355,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":231,"volume":903,"transactions":9,"vwap":901},"2026-06-09",31.47,31.53,30.82,31.195,-0.036,17600,{"date":905,"open":906,"high":189,"low":907,"close":908,"change":909,"percent_change":806,"volume":910,"transactions":9,"vwap":908},"2026-06-08",31.26,31.19,31.231,0.121,14900,{"date":912,"open":899,"high":913,"low":914,"close":883,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":883},"2026-06-05",31.54,31.01,-0.805,-2.52,24700,{"date":919,"open":920,"high":921,"low":920,"close":674,"change":922,"percent_change":579,"volume":923,"transactions":9,"vwap":674},"2026-06-04",31.73,31.96,0.262,23700,{"date":925,"open":920,"high":638,"low":701,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",31.653,-0.245,-0.77,29700,{"date":931,"open":920,"high":932,"low":920,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",31.97,31.898,0.193,0.61,21400,{"date":938,"open":899,"high":939,"low":832,"close":940,"change":941,"percent_change":431,"volume":942,"transactions":9,"vwap":940},"2026-06-01",32.09,31.705,-0.046,10000,{"date":944,"open":673,"high":861,"low":673,"close":945,"change":946,"percent_change":759,"volume":947,"transactions":9,"vwap":945},"2026-05-29",31.751,0.041,20700,{"date":949,"open":950,"high":951,"low":952,"close":673,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":673},"2026-05-28",31.41,31.764,31.389,0.02,0.06,32800,{"date":957,"open":958,"high":638,"low":959,"close":960,"change":961,"percent_change":431,"volume":962,"transactions":9,"vwap":960},"2026-05-27",31.765,31.61,31.69,-0.045,17000,{"date":964,"open":675,"high":965,"low":675,"close":748,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":748},"2026-05-26",31.773,0.286,0.91,33300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":902,"percent_change":317,"volume":975,"transactions":9,"vwap":974},"2026-05-22",31.42,31.55,31.36,31.449,12500,{"date":977,"open":978,"high":802,"low":978,"close":820,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":820},"2026-05-21",30.91,0.2,0.64,11100,{"date":983,"open":900,"high":984,"low":900,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",31.32,31.285,0.44,1.43,8800,{"date":990,"open":900,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",30.969,30.75,30.845,-0.16,-0.52,10400,{"date":998,"open":999,"high":675,"low":1000,"close":1001,"change":543,"percent_change":52,"volume":1002,"transactions":9,"vwap":1001},"2026-05-18",31.049999,30.77,31.0049992,17900,{"date":1004,"open":900,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",30.965,30.78,30.855,-0.405,-1.3,16900,{"date":1012,"open":984,"high":772,"low":906,"close":906,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":906},"2026-05-14",-0.145,-0.46,33200,{"date":1017,"open":1018,"high":335,"low":1018,"close":1019,"change":1020,"percent_change":137,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",31.14,31.405,0.143,26100,{"date":1023,"open":1024,"high":1025,"low":999,"close":1026,"change":1027,"percent_change":1014,"volume":1028,"transactions":9,"vwap":1026},"2026-05-12",31.086,31.303,31.262,-0.143,22200,{"date":1030,"open":818,"high":1031,"low":1032,"close":1019,"change":1033,"percent_change":684,"volume":1034,"transactions":9,"vwap":1019},"2026-05-11",31.48,31.341,0.036,19100,{"date":1036,"open":1037,"high":219,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":988,"transactions":9,"vwap":1039},"2026-05-08",31.37,31.274,31.369,0.208,0.67,{"date":1043,"open":899,"high":913,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",31.16,31.161,-0.488,-1.54,15200,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",31.29,31.649,0.809,2.62,4600,{"date":1057,"open":1058,"high":1059,"low":1058,"close":894,"change":507,"percent_change":1060,"volume":981,"transactions":9,"vwap":894},"2026-05-05",30.52,30.89,1.31,{"date":1062,"open":1063,"high":1006,"low":1064,"close":1065,"change":1008,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-04",30.69,30.39,30.44,-1.31,13400,{"date":1069,"open":891,"high":1070,"low":1071,"close":993,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":993},"2026-05-01",31.09,30.83,-0.125,-0.4,9900,{"date":1076,"open":1077,"high":1078,"low":1077,"close":891,"change":1079,"percent_change":1080,"volume":786,"transactions":9,"vwap":891},"2026-04-30",30.51,31.030001,0.775,2.57,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-29",30.31,30.38,30.195,-0.305,-1,11400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":327,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",30.49,30.58,30.45,30.5,-0.194,9100,{"date":1098,"open":1000,"high":1099,"low":1100,"close":1101,"change":941,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-27",30.945,30.68,30.694,-0.15,9800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":823,"transactions":9,"vwap":1109},"2026-04-24",30.53,30.76,30.515,30.74,0.285,0.94,{"date":1113,"open":1114,"high":1000,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",30.63,30.455,-0.3,-0.98,15300,{"date":1120,"open":1000,"high":900,"low":1109,"close":1121,"change":759,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-22",30.755,0.42,3800,{"date":1125,"open":1126,"high":1018,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-21",31.08,30.625,-0.659,-2.11,16100,{"date":1132,"open":892,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-20",31.35,31.2,31.284,-0.114,-0.36,8900,{"date":1140,"open":772,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":785,"volume":1144,"transactions":9,"vwap":1142},"2026-04-17",31.58,31.398,0.399,11300,{"date":1146,"open":914,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-16",31.1,30.92,30.999,-0.104,-0.33,19200,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-15",31.17,30.99,31.103,-0.068,-0.22,10600,{"date":1162,"open":914,"high":1134,"low":914,"close":1163,"change":1164,"percent_change":1165,"volume":792,"transactions":9,"vwap":1163},"2026-04-14",31.171,0.261,0.84,{"date":1167,"open":1168,"high":978,"low":1168,"close":978,"change":1169,"percent_change":1170,"volume":996,"transactions":9,"vwap":978},"2026-04-13",30.4,0.27,0.88,{"date":1172,"open":1173,"high":1174,"low":1077,"close":1175,"change":1176,"percent_change":954,"volume":1177,"transactions":9,"vwap":1175},"2026-04-10",30.72,30.88,30.64,0.019,20900,{"date":1179,"open":1084,"high":1063,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-09",30.28,30.621,-0.027,-0.09,11200,{"date":1186,"open":1187,"high":1006,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",30.62,30.565,30.648,1.153,3.91,15600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":561,"percent_change":443,"volume":873,"transactions":9,"vwap":1198},"2026-04-07",29.41,29.605,29.12,29.495,{"date":1200,"open":1201,"high":1173,"low":1202,"close":1203,"change":878,"percent_change":81,"volume":903,"transactions":9,"vwap":1203},"2026-04-06",29.3,28.8,29.515,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-02",28.86,29.46,29.415,-0.165,-0.56,9200,{"date":1213,"open":1214,"high":1215,"low":1207,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-01",29.469,29.75,29.58,0.461,1.58,8400,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-31",28.56,29.55,29.119,0.939,3.33,7600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":22,"volume":910,"transactions":9,"vwap":1233},"2026-03-30",28.3,28.47,28.07,28.18,0.034,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-27",28.2,28.62,28.12,28.146,-0.366,-1.28,10800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",28.67,28.89,28.469,28.512,-0.553,-1.9,11600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1255,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1255},"2026-03-25",29.065001,29.96,28.91,0.368,1.28,25100,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":390,"volume":1267,"transactions":9,"vwap":1265},"2026-03-24",28.49,29.29,28.697,-0.028,28000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-23",28.61,28.93,28.48,28.725,0.6,2.13,13000,{"date":1278,"open":1246,"high":1246,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-20",28.049999,28.125,-0.812,-2.81,8700,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1159,"volume":1289,"transactions":9,"vwap":1287},"2026-03-19",28.46,28.937,-0.063,6400,{"date":1291,"open":1292,"high":1207,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-18",29.32,29,-0.566,-1.91,7000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-17",29.59,29.66,29.49,29.566,0.205,0.7,11500,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1218,"volume":1074,"transactions":9,"vwap":1310},"2026-03-16",29.25,30,29.361,0.456,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-13",29.19,29.42,28.85,28.905,-0.31,-1.06,14700,{"date":1322,"open":1195,"high":1323,"low":1314,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",29.73,29.215,-0.6,-2.01,8500,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":953,"volume":1334,"transactions":9,"vwap":1332},"2026-03-11",29.62,30.075001,29.815,0.007,13700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":480,"volume":1342,"transactions":9,"vwap":1340},"2026-03-10",29.79,30.34,29.77,29.808,-0.055,5700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":132,"volume":1350,"transactions":9,"vwap":1348},"2026-03-09",28.9,29.91,28.87,29.863,0.257,8000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-06",29.34,29.74,29.21,29.606,-0.37,-1.23,16700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1250,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-05",29.95,30.206,29.663,29.976,-1.81,23400,{"date":1369,"open":1370,"high":1092,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":780,"transactions":9,"vwap":1371},"2026-03-04",30.19,30.529,0.426,1.42,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-03",29.78,30.27,29.44,30.103,-1.132,-3.62,28400,{"date":1384,"open":1070,"high":1385,"low":978,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-02",31.245,31.235,-0.692,-2.17,26300,{"date":1391,"open":673,"high":199,"low":673,"close":1392,"change":1393,"percent_change":684,"volume":1394,"transactions":9,"vwap":1392},"2026-02-27",31.927,0.035,9000,{"date":1396,"open":675,"high":764,"low":675,"close":1397,"change":1398,"percent_change":1169,"volume":1243,"transactions":9,"vwap":1397},"2026-02-26",31.892,0.086,{"date":1400,"open":1401,"high":196,"low":819,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-25",31.678,31.806,0.225,0.71,18200,{"date":1407,"open":971,"high":284,"low":971,"close":840,"change":1408,"percent_change":23,"volume":1409,"transactions":9,"vwap":840},"2026-02-24",0.117,17300,{"date":1411,"open":1412,"high":921,"low":950,"close":1413,"change":1414,"percent_change":1325,"volume":1118,"transactions":9,"vwap":1413},"2026-02-23",31.56,31.464,-0.19,{"date":1416,"open":1133,"high":673,"low":1133,"close":1417,"change":1418,"percent_change":1165,"volume":1419,"transactions":9,"vwap":1417},"2026-02-20",31.654,0.264,16600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":818,"change":1425,"percent_change":1159,"volume":888,"transactions":9,"vwap":818},"2026-02-19",31.34,31.46,31.185,-0.069,{"date":1427,"open":899,"high":1428,"low":973,"close":1429,"change":1430,"percent_change":1431,"volume":1211,"transactions":9,"vwap":1429},"2026-02-18",31.62,31.459,0.104,0.33,{"date":1433,"open":1434,"high":971,"low":1435,"close":1436,"change":1437,"percent_change":994,"volume":1438,"transactions":9,"vwap":1436},"2026-02-17",31.014,30.942,31.355,-0.05,11700,{"date":1440,"open":883,"high":1441,"low":1070,"close":1019,"change":1442,"percent_change":411,"volume":1443,"transactions":9,"vwap":1019},"2026-02-13",31.475,0.118,12100,{"date":1445,"open":1141,"high":802,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-12",31.287,-0.408,-1.29,7900,{"date":1451,"open":795,"high":638,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":975,"transactions":9,"vwap":1453},"2026-02-11",31.49,31.695,0.096,0.3,{"date":1457,"open":1141,"high":771,"low":1458,"close":1459,"change":1460,"percent_change":1455,"volume":1359,"transactions":9,"vwap":1459},"2026-02-10",31.555,31.599,0.095,{"date":1462,"open":1463,"high":913,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1138,"transactions":9,"vwap":1465},"2026-02-09",31.23,31.18,31.504,0.505,1.63,{"date":1469,"open":1470,"high":1149,"low":1470,"close":1149,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1149},"2026-02-06",30.79,0.569,1.87,15400,{"date":1475,"open":1083,"high":1476,"low":1083,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-05",30.61,30.43,-0.335,-1.09,13600,{"date":1482,"open":1174,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":23,"volume":975,"transactions":9,"vwap":1485},"2026-02-04",31.0090008,30.66,30.765,0.114,{"date":1488,"open":1489,"high":1490,"low":1091,"close":1491,"change":1492,"percent_change":152,"volume":1493,"transactions":9,"vwap":1491},"2026-02-03",30.794,30.81,30.651,0.012,15800,{"date":1495,"open":1058,"high":1496,"low":1058,"close":1497,"change":1498,"percent_change":59,"volume":1419,"transactions":9,"vwap":1497},"2026-02-02",30.73,30.639,0.138,{"date":1500,"open":1501,"high":1502,"low":1477,"close":1503,"change":1504,"percent_change":1319,"volume":1505,"transactions":9,"vwap":1503},"2026-01-30",30.54,30.87,30.501,-0.328,10100,{"date":1507,"open":1508,"high":1156,"low":1509,"close":1510,"change":1511,"percent_change":480,"volume":975,"transactions":9,"vwap":1510},"2026-01-29",30.85,30.48,30.829,-0.057,{"date":1513,"open":1175,"high":1514,"low":1515,"close":1516,"change":317,"percent_change":713,"volume":843,"transactions":9,"vwap":1516},"2026-01-28",30.94,30.57,30.886,{"date":1518,"open":1519,"high":1147,"low":1006,"close":1520,"change":1521,"percent_change":1522,"volume":775,"transactions":9,"vwap":1520},"2026-01-27",30.8,30.996,0.431,1.41,{"date":1524,"open":1525,"high":1526,"low":1058,"close":1188,"change":82,"percent_change":137,"volume":1527,"transactions":9,"vwap":1188},"2026-01-26",30.527,30.67,7200,{"date":1529,"open":1530,"high":1509,"low":1530,"close":1531,"change":1532,"percent_change":1122,"volume":1533,"transactions":9,"vwap":1531},"2026-01-23",30.11,30.425,0.126,19900,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":489,"volume":1540,"transactions":9,"vwap":1538},"2026-01-22",30.16,30.398,30.299,0.241,29000,{"date":1542,"open":1543,"high":1544,"low":1323,"close":1545,"change":1546,"percent_change":349,"volume":1152,"transactions":9,"vwap":1545},"2026-01-21",29.89,30.14,30.058001,0.287,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-20",29.828,29.896,29.713,29.771,-0.419,-1.39,17800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1370,"change":1561,"percent_change":82,"volume":1562,"transactions":9,"vwap":1370},"2026-01-16",30.12,30.25,30.08,0.043,20200,{"date":1564,"open":1565,"high":1377,"low":1566,"close":1567,"change":848,"percent_change":542,"volume":1568,"transactions":9,"vwap":1567},"2026-01-15",30.15,30.117,30.147,12800,{"date":1570,"open":1571,"high":1565,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-14",30.09,30.040001,30.132,0.092,0.31,6000,{"date":1578,"open":1572,"high":1558,"low":1362,"close":1572,"change":1136,"percent_change":463,"volume":1296,"transactions":9,"vwap":1572},"2026-01-13",{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":137,"volume":1586,"transactions":9,"vwap":1584},"2026-01-12",30.104,30.215,30.046,30.154,0.139,5600,{"date":1588,"open":1589,"high":1536,"low":1376,"close":1590,"change":249,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-09",29.83,30.014999,1.03,20600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":1159,"volume":1599,"transactions":9,"vwap":1596},"2026-01-08",29.703,29.71,29.61,-0.065,2400,{"date":1601,"open":1332,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":822,"volume":1606,"transactions":9,"vwap":1604},"2026-01-07",29.86,29.711,29.775,-0.13,6100,{"date":1608,"open":1609,"high":1530,"low":1609,"close":1610,"change":878,"percent_change":81,"volume":1611,"transactions":9,"vwap":1610},"2026-01-06",29.5,29.905,31300,{"date":1613,"open":1223,"high":1614,"low":1223,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-05",29.852,29.805,0.35,1.19,23000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-02",29.36,29.499,29.33,29.455,0.252,0.86,2800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-31",29.17,29.275,29.16,29.203,-0.141,-0.48,7400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":868,"percent_change":278,"volume":1219,"transactions":9,"vwap":1642},"2025-12-30",29.31,29.48,29.303,29.344,{"date":1644,"open":1645,"high":1292,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1103,"transactions":9,"vwap":1647},"2025-12-29",29.26,29.2,29.269,-0.146,-0.5,{"date":1651,"open":1631,"high":1207,"low":1631,"close":1208,"change":82,"percent_change":45,"volume":942,"transactions":9,"vwap":1208},"2025-12-26",{"date":1653,"open":1640,"high":1640,"low":1654,"close":1631,"change":1393,"percent_change":22,"volume":1655,"transactions":9,"vwap":1631},"2025-12-24",29.228,6600,{"date":1657,"open":1658,"high":1659,"low":1197,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-23",29.14,29.27,29.24,0.157,0.54,29500,{"date":1665,"open":1293,"high":1314,"low":1666,"close":1667,"change":1398,"percent_change":1455,"volume":929,"transactions":9,"vwap":1667},"2025-12-22",28.983,29.083,{"date":1669,"open":1345,"high":1670,"low":1345,"close":1671,"change":1672,"percent_change":1041,"volume":1673,"transactions":9,"vwap":1671},"2025-12-19",29.11,28.997,0.192,23100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-18",28.79,28.95,28.77,28.805,0.216,0.76,14800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1394,"transactions":9,"vwap":1688},"2025-12-17",28.75,28.836,28.57,28.589,-0.469,-1.61,{"date":1692,"open":1693,"high":1694,"low":1271,"close":1695,"change":1696,"percent_change":453,"volume":1505,"transactions":9,"vwap":1695},"2025-12-16",29.08,29.15,29.058001,-0.072,{"date":1698,"open":1314,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":96,"volume":1227,"transactions":9,"vwap":1701},"2025-12-15",29.22,29.049999,29.13,0.147,{"date":1704,"open":1630,"high":1705,"low":1706,"close":1666,"change":1707,"percent_change":1708,"volume":1219,"transactions":9,"vwap":1666},"2025-12-12",29.185,28.98,-0.182,-0.62,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":543,"percent_change":1715,"volume":786,"transactions":9,"vwap":1714},"2025-12-11",29.09,29.23,29.040001,29.165,0.52,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":117,"volume":1723,"transactions":9,"vwap":1721},"2025-12-10",28.72,29.059999,28.681,29.014999,0.345,16800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1246,"change":1729,"percent_change":443,"volume":1730,"transactions":9,"vwap":1246},"2025-12-09",28.7,28.82,28.64,-0.021,11900,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":390,"percent_change":713,"volume":1283,"transactions":9,"vwap":1735},"2025-12-08",28.78,28.63,28.691,{"date":1737,"open":1345,"high":1738,"low":1739,"close":1740,"change":561,"percent_change":443,"volume":910,"transactions":9,"vwap":1740},"2025-12-05",28.961,28.74,28.791,{"date":1742,"open":1206,"high":1271,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-04",28.76,28.811,0.051,0.18,27100,{"date":1749,"open":1270,"high":1750,"low":1270,"close":1743,"change":543,"percent_change":1715,"volume":1751,"transactions":9,"vwap":1743},"2025-12-03",28.81,10700,{"date":1753,"open":1754,"high":1246,"low":1755,"close":1270,"change":1756,"percent_change":127,"volume":1757,"transactions":9,"vwap":1270},"2025-12-02",28.53,28.52,0.135,9300,{"date":1759,"open":1760,"high":1246,"low":1761,"close":1762,"change":1102,"percent_change":995,"volume":1636,"transactions":9,"vwap":1762},"2025-12-01",28.55,28.438,28.475,{"date":1764,"open":1272,"high":1246,"low":1272,"close":1765,"change":543,"percent_change":102,"volume":1730,"transactions":9,"vwap":1765},"2025-11-28",28.625,{"date":1767,"open":1768,"high":1754,"low":1768,"close":1762,"change":1169,"percent_change":349,"volume":1769,"transactions":9,"vwap":1762},"2025-11-26",28.31,4900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":401,"volume":1283,"transactions":9,"vwap":1775},"2025-11-25",27.99,28.22,27.95,28.205,0.338,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1574,"percent_change":1431,"volume":1010,"transactions":9,"vwap":1781},"2025-11-24",27.77,27.92,27.867,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-21",27.55,27.809,27.51,27.775,0.423,1.55,5900,{"date":1792,"open":1780,"high":1793,"low":26,"close":26,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":26},"2025-11-20",28.1,-0.422,-1.52,12600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1318,"volume":1636,"transactions":9,"vwap":1802},"2025-11-19",27.85,28.54,27.7,27.774,-0.086,{"date":1805,"open":1806,"high":1780,"low":1807,"close":1808,"change":797,"percent_change":928,"volume":1809,"transactions":9,"vwap":1808},"2025-11-18",27.68,27.622,27.86,7800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1751,"transactions":9,"vwap":1815},"2025-11-17",28.34,28.42,28.027,28.076,-0.414,-1.45,{"date":1819,"open":1820,"high":1754,"low":1820,"close":1263,"change":1821,"percent_change":1151,"volume":1636,"transactions":9,"vwap":1263},"2025-11-14",28.41,-0.094,{"date":1823,"open":1202,"high":1202,"low":1824,"close":1825,"change":797,"percent_change":641,"volume":1826,"transactions":9,"vwap":1825},"2025-11-13",28.516,28.584,18600,{"date":1828,"open":1733,"high":1829,"low":1678,"close":1202,"change":598,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1202},"2025-11-12",28.83,0.59,4700,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1734,"change":854,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1734},"2025-11-11",28.43,28.632,0.62,5000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1841},"2025-11-10",28.26,28.455,28.251,0.365,1.3,4400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":526,"volume":1327,"transactions":9,"vwap":1849},"2025-11-07",27.91,28.09,27.87,-0.01,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1793,"change":1857,"percent_change":1116,"volume":1858,"transactions":9,"vwap":1793},"2025-11-06",28.045,28.16,27.97,-0.085,14000,{"date":1860,"open":1861,"high":1237,"low":1861,"close":1862,"change":1863,"percent_change":1304,"volume":1493,"transactions":9,"vwap":1862},"2025-11-05",28.040001,28.185,0.195,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1772,"change":1869,"percent_change":1087,"volume":1870,"transactions":9,"vwap":1772},"2025-11-04",28,28.11,27.922,-0.282,6700,{"date":1872,"open":1773,"high":1768,"low":1233,"close":1873,"change":1333,"percent_change":953,"volume":1334,"transactions":9,"vwap":1873},"2025-11-03",28.272,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":561,"volume":1881,"transactions":9,"vwap":1879},"2025-10-31",28.23,28.29,28.171,28.265,-0.007,30200,{"date":1883,"open":1884,"high":1834,"low":1873,"close":1873,"change":1885,"percent_change":822,"volume":1527,"transactions":9,"vwap":1873},"2025-10-30",28.32,-0.123,{"date":1887,"open":1888,"high":1889,"low":1812,"close":1890,"change":326,"percent_change":66,"volume":1891,"transactions":9,"vwap":1890},"2025-10-29",28.494,28.633,28.395,18400,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":868,"percent_change":278,"volume":1897,"transactions":9,"vwap":1896},"2025-10-28",28.45,28.678,28.6,3700,{"date":1899,"open":1900,"high":1760,"low":1286,"close":1901,"change":22,"percent_change":1122,"volume":855,"transactions":9,"vwap":1901},"2025-10-27",28.51,28.525,{"date":1903,"open":1904,"high":1834,"low":1905,"close":1906,"change":1907,"percent_change":760,"volume":1730,"transactions":9,"vwap":1906},"2025-10-24",28.35,28.33,28.405,0.115,{"date":1909,"open":1910,"high":1884,"low":1237,"close":1877,"change":1911,"percent_change":1274,"volume":1831,"transactions":9,"vwap":1877},"2025-10-23",28.21,0.169,{"date":1913,"open":1239,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":431,"volume":1870,"transactions":9,"vwap":1916},"2025-10-22",28.19,28.042,28.121,-0.039,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1855,"change":1159,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1855},"2025-10-21",28.17,28.258,28.13,-0.78,6500,{"date":1926,"open":1773,"high":1927,"low":1910,"close":1928,"change":278,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-20",28.44,28.38,0.92,81700,{"date":1932,"open":1856,"high":1933,"low":1856,"close":1239,"change":1851,"percent_change":526,"volume":1934,"transactions":9,"vwap":1239},"2025-10-17",28.129,5800,{"date":1936,"open":1237,"high":1840,"low":1937,"close":1922,"change":1938,"percent_change":1122,"volume":1939,"transactions":9,"vwap":1922},"2025-10-16",28.094999,0.119,37700,{"date":1941,"open":1942,"high":1239,"low":1943,"close":1944,"change":1945,"percent_change":127,"volume":1283,"transactions":9,"vwap":1944},"2025-10-15",28.01,27.9,28.011,0.131,{"date":1947,"open":1786,"high":1948,"low":1786,"close":1949,"change":1454,"percent_change":1616,"volume":1950,"transactions":9,"vwap":1949},"2025-10-14",27.995,27.88,40700,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1349,"percent_change":1956,"volume":1219,"transactions":9,"vwap":1955},"2025-10-13",27.736,27.83,27.784,0.93,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":863,"percent_change":1962,"volume":1769,"transactions":9,"vwap":1961},"2025-10-10",27.955,27.52,27.527,-1.96,{"date":1964,"open":1920,"high":1920,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-09",28.044001,28.077,-0.303,-1.07,4300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1928,"change":954,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1928},"2025-10-08",28.36,28.4,28.348,0.21,19600,{"date":1978,"open":1894,"high":1894,"low":1979,"close":1884,"change":640,"percent_change":1980,"volume":768,"transactions":9,"vwap":1884},"2025-10-07",28.291,-0.84,{"date":1982,"open":1983,"high":1238,"low":1983,"close":1222,"change":1984,"percent_change":878,"volume":1227,"transactions":9,"vwap":1222},"2025-10-06",28.555,0.029,{"date":1986,"open":1987,"high":1988,"low":1272,"close":1989,"change":1990,"percent_change":1991,"volume":1103,"transactions":9,"vwap":1989},"2025-10-03",28.5,28.58,28.531,0.231,0.82,{"date":1993,"open":1972,"high":1972,"low":1237,"close":1230,"change":1851,"percent_change":526,"volume":1283,"transactions":9,"vwap":1230},"2025-10-02",{"date":1995,"open":1996,"high":1768,"low":1237,"close":1768,"change":869,"percent_change":1991,"volume":988,"transactions":9,"vwap":1768},"2025-10-01",28.24,{"date":1998,"open":1999,"high":1849,"low":1780,"close":2000,"change":1756,"percent_change":45,"volume":1088,"transactions":9,"vwap":2000},"2025-09-30",27.93,28.08,{"date":2002,"open":2003,"high":2004,"low":1780,"close":2005,"change":2006,"percent_change":879,"volume":1505,"transactions":9,"vwap":2005},"2025-09-29",27.96,28.030001,27.945,0.088,{"date":2008,"open":2009,"high":1808,"low":2010,"close":2011,"change":2012,"percent_change":1274,"volume":780,"transactions":9,"vwap":2011},"2025-09-26",27.766,27.75,27.857,0.167,{"date":2014,"open":1806,"high":2015,"low":2016,"close":2017,"change":1159,"percent_change":2018,"volume":849,"transactions":9,"vwap":2017},"2025-09-25",28.375,27.58,27.69,-0.79,{"date":2020,"open":1848,"high":1942,"low":1808,"close":1848,"change":2021,"percent_change":2022,"volume":1103,"transactions":9,"vwap":1848},"2025-09-24",-0.172,-0.61,{"date":2024,"open":1233,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-23",28.243,28.055,28.082001,-0.009,-0.03,19700,{"date":2032,"open":1780,"high":1933,"low":1780,"close":2033,"change":2034,"percent_change":23,"volume":1757,"transactions":9,"vwap":2033},"2025-09-22",28.091,0.103,{"date":2036,"open":1856,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1159,"volume":2041,"transactions":9,"vwap":2039},"2025-09-19",28.059,27.94,27.988,-0.061,16500,{"date":2043,"open":2044,"high":1239,"low":1942,"close":2045,"change":1756,"percent_change":45,"volume":1682,"transactions":9,"vwap":2045},"2025-09-18",28.02,28.049,{"date":2047,"open":1942,"high":2048,"low":1949,"close":2049,"change":2050,"percent_change":1137,"volume":1002,"transactions":9,"vwap":2049},"2025-09-17",28.105,27.914,-0.101,{"date":2052,"open":1774,"high":1232,"low":1808,"close":2053,"change":2054,"percent_change":152,"volume":855,"transactions":9,"vwap":2053},"2025-09-16",28.014999,0.01,{"date":2056,"open":1774,"high":1849,"low":1774,"close":2057,"change":2058,"percent_change":2059,"volume":975,"transactions":9,"vwap":2057},"2025-09-15",28.0049992,0.16,0.57,{"date":2061,"open":2062,"high":1850,"low":1779,"close":2063,"change":431,"percent_change":1649,"volume":2064,"transactions":9,"vwap":2063},"2025-09-12",27.8,27.845,4000,{"date":2066,"open":2067,"high":1942,"low":2067,"close":2068,"change":879,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-11",27.81,27.985,1.16,6300,{"date":2072,"open":180,"high":1955,"low":2073,"close":2074,"change":2075,"percent_change":953,"volume":2076,"transactions":9,"vwap":2074},"2025-09-10",27.65,27.665,0.005,17400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":587,"percent_change":2083,"volume":2064,"transactions":9,"vwap":2082},"2025-09-09",27.64,27.73,27.635,27.66,-0.29,{"date":2085,"open":2086,"high":2010,"low":1784,"close":2087,"change":488,"percent_change":349,"volume":864,"transactions":9,"vwap":2087},"2025-09-08",27.606,27.74,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":684,"percent_change":507,"volume":2093,"transactions":9,"vwap":2092},"2025-09-05",27.57,27.42,27.475,5300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":598,"percent_change":2099,"volume":799,"transactions":9,"vwap":2097},"2025-09-04",27.23,27.365,27.16,0.63,{"date":2101,"open":2102,"high":2096,"low":2103,"close":2104,"change":953,"percent_change":2105,"volume":1845,"transactions":9,"vwap":2104},"2025-09-03",27.18,27.141,27.195,0.07,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":326,"percent_change":641,"volume":2111,"transactions":9,"vwap":2110},"2025-09-02",27.049999,27.38,27.175,21600,{"date":2113,"open":2109,"high":2114,"low":2115,"close":2109,"change":231,"percent_change":2116,"volume":1327,"transactions":9,"vwap":2109},"2025-08-29",27.56,27.327,-0.44,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1757,"transactions":9,"vwap":2122},"2025-08-28",27.465,27.61,27.448,27.5,0.152,0.56,{"date":2126,"open":2127,"high":2120,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1074,"transactions":9,"vwap":2128},"2025-08-27",27.173,27.348,-0.077,-0.28,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1437,"volume":1934,"transactions":9,"vwap":2136},"2025-08-26",27.4,27.44,27.334,27.425,-0.015,{"date":2139,"open":1801,"high":1801,"low":2140,"close":2134,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2134},"2025-08-25",27.422,-0.34,-1.22,3000,{"date":2145,"open":2146,"high":1861,"low":2134,"close":2147,"change":2148,"percent_change":1467,"volume":2149,"transactions":9,"vwap":2147},"2025-08-22",27.47,27.78,0.445,19000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1605,"percent_change":2156,"volume":855,"transactions":9,"vwap":2155},"2025-08-21",27.36,27.395,27.32,27.335,-0.47,{"date":2158,"open":2122,"high":2122,"low":2159,"close":2119,"change":479,"percent_change":1159,"volume":1138,"transactions":9,"vwap":2119},"2025-08-20",27.391,{"date":2161,"open":2162,"high":2079,"low":2091,"close":2163,"change":2164,"percent_change":684,"volume":2165,"transactions":9,"vwap":2163},"2025-08-19",27.46,27.525,0.031,24600,{"date":2167,"open":2168,"high":2122,"low":2109,"close":2169,"change":2170,"percent_change":526,"volume":2171,"transactions":9,"vwap":2169},"2025-08-18",27.41,27.494,-0.011,17500,{"date":2173,"open":1786,"high":2016,"low":2174,"close":2175,"change":2176,"percent_change":1122,"volume":855,"transactions":9,"vwap":2175},"2025-08-15",27.472,27.505,0.116,{"date":2178,"open":2179,"high":2073,"low":2180,"close":2181,"change":2182,"percent_change":1183,"volume":1449,"transactions":9,"vwap":2181},"2025-08-14",27.29,27.289,27.389,-0.025,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":159,"volume":1533,"transactions":9,"vwap":2187},"2025-08-13",27.374,27.43,27.414,0.149,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-12",27.13,27.293,27.126,27.265,0.296,1.1,8100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":1635,"volume":1562,"transactions":9,"vwap":2202},"2025-08-11",27.059999,27.24,26.969,-0.131,{"date":2205,"open":2200,"high":2206,"low":2200,"close":2207,"change":1532,"percent_change":127,"volume":1969,"transactions":9,"vwap":2207},"2025-08-08",27.19,27.1,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1404,"volume":2215,"transactions":9,"vwap":2213},"2025-08-07",27.07,27.075001,26.906,26.974,0.189,158000,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2214,"percent_change":1404,"volume":1809,"transactions":9,"vwap":2220},"2025-08-06",26.69,26.82,26.785,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1393,"percent_change":759,"volume":2227,"transactions":9,"vwap":2226},"2025-08-05",26.536,26.83,26.502,26.596,337700,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-04",26.4,26.65,26.561,0.293,1.12,245000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1357,"volume":2171,"transactions":9,"vwap":2241},"2025-08-01",26.11,26.32,26.07,26.268,-0.097,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2247,"change":640,"percent_change":359,"volume":910,"transactions":9,"vwap":2247},"2025-07-31",26.48,26.52,26.365,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":640,"percent_change":723,"volume":2254,"transactions":9,"vwap":2253},"2025-07-30",26.74,26.76,26.57,26.605,5200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2182,"percent_change":1183,"volume":792,"transactions":9,"vwap":2260},"2025-07-29",26.88,26.91,26.81,26.845,{"date":2262,"open":2207,"high":2207,"low":2263,"close":2263,"change":2264,"percent_change":1795,"volume":1088,"transactions":9,"vwap":2263},"2025-07-28",26.87,-0.415,{"date":2266,"open":2098,"high":2267,"low":2207,"close":2267,"change":2268,"percent_change":2269,"volume":1342,"transactions":9,"vwap":2267},"2025-07-25",27.285,-0.073,-0.27,{"date":2271,"open":2133,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1350,"transactions":9,"vwap":2274},"2025-07-24",27.423,27.353,27.358,-0.108,-0.39,{"date":2278,"open":2279,"high":1786,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2070,"transactions":9,"vwap":2280},"2025-07-23",27.165,27.466,0.591,2.2,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":81,"volume":1533,"transactions":9,"vwap":2287},"2025-07-22",26.73,26.93,26.875,0.09,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2220,"change":2293,"percent_change":1626,"volume":1809,"transactions":9,"vwap":2220},"2025-07-21",26.61,26.847,0.228,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":242,"volume":2300,"transactions":9,"vwap":2298},"2025-07-18",26.656,26.688,26.557,-0.158,4500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":1393,"percent_change":759,"volume":1449,"transactions":9,"vwap":2304},"2025-07-17",26.549,26.715,26.54,{"date":2307,"open":2308,"high":2250,"low":2308,"close":2309,"change":22,"percent_change":59,"volume":1527,"transactions":9,"vwap":2309},"2025-07-16",26.47,26.68,{"date":2311,"open":2312,"high":2312,"low":2246,"close":2313,"change":2314,"percent_change":2315,"volume":768,"transactions":9,"vwap":2313},"2025-07-15",26.62,26.56,-0.215,-0.8,{"date":2317,"open":2318,"high":2219,"low":2318,"close":2319,"change":1851,"percent_change":526,"volume":2320,"transactions":9,"vwap":2319},"2025-07-14",26.71,26.775,13100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2220,"change":1013,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2220},"2025-07-11",26.72,26.814,26.719,-0.54,21900,{"date":2329,"open":2259,"high":2330,"low":2259,"close":2286,"change":1183,"percent_change":1151,"volume":2331,"transactions":9,"vwap":2286},"2025-07-10",26.948,3900,{"date":2333,"open":2334,"high":2335,"low":2224,"close":2335,"change":2336,"percent_change":250,"volume":1809,"transactions":9,"vwap":2335},"2025-07-09",26.89,27.02,0.255,{"date":2338,"open":2231,"high":2339,"low":2231,"close":2340,"change":2341,"percent_change":1662,"volume":1627,"transactions":9,"vwap":2340},"2025-07-08",26.79,26.765,0.145,{"date":2343,"open":2231,"high":2319,"low":2344,"close":2312,"change":2269,"percent_change":1087,"volume":2345,"transactions":9,"vwap":2312},"2025-07-07",26.584,19800,{"date":2347,"open":2334,"high":2348,"low":2257,"close":2334,"change":2349,"percent_change":598,"volume":1845,"transactions":9,"vwap":2334},"2025-07-03",26.92,0.045,{"date":2351,"open":2352,"high":2334,"low":2323,"close":2260,"change":2105,"percent_change":278,"volume":2353,"transactions":9,"vwap":2260},"2025-07-02",26.78,24000,{"date":2355,"open":2356,"high":2348,"low":2357,"close":2319,"change":1437,"percent_change":1414,"volume":2358,"transactions":9,"vwap":2319},"2025-07-01",26.682,26.67,25900,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":684,"percent_change":760,"volume":1130,"transactions":9,"vwap":2363},"2025-06-30",26.66,26.86,26.825,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2304,"change":1303,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2304},"2025-06-27",26.679,26.8,0.77,3200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":910,"transactions":9,"vwap":2375},"2025-06-26",26.424,26.55,26.412,26.51,0.28,1.07,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1635,"volume":1138,"transactions":9,"vwap":2383},"2025-06-25",26.182,26.24,26.15,26.23,-0.127,{"date":2386,"open":2387,"high":2230,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":1606,"transactions":9,"vwap":2389},"2025-06-24",26.304,26.285,26.357,0.362,1.39,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":159,"volume":2197,"transactions":9,"vwap":2397},"2025-06-23",25.864,26.01,25.73,25.995,0.142,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-06-20",25.98,25.853,-0.222,-0.85,24300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":152,"percent_change":543,"volume":1276,"transactions":9,"vwap":2411},"2025-06-18",26.12,26.175,26.035,26.075001,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2410,"change":2416,"percent_change":2417,"volume":1283,"transactions":9,"vwap":2410},"2025-06-17",26.5,26.02,-0.332,-1.26,{"date":2419,"open":2313,"high":2420,"low":2421,"close":2421,"change":1408,"percent_change":59,"volume":1473,"transactions":9,"vwap":2421},"2025-06-16",26.618,26.367,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":1817,"volume":829,"transactions":9,"vwap":2426},"2025-06-13",26.3,26.425,26.25,-0.385,{"date":2429,"open":2361,"high":2361,"low":2252,"close":2430,"change":2431,"percent_change":1304,"volume":1211,"transactions":9,"vwap":2430},"2025-06-12",26.635,0.185,{"date":2433,"open":2373,"high":2313,"low":2434,"close":2435,"change":2436,"percent_change":152,"volume":2437,"transactions":9,"vwap":2435},"2025-06-11",26.42,26.45,0.011,845300,{"date":2439,"open":2308,"high":2291,"low":2440,"close":2441,"change":2442,"percent_change":979,"volume":2443,"transactions":9,"vwap":2441},"2025-06-10",26.41,26.439,0.052,1579100,{"date":2445,"open":2446,"high":2308,"low":2447,"close":2447,"change":2448,"percent_change":561,"volume":2449,"transactions":9,"vwap":2447},"2025-06-09",26.39,26.387,-0.006,1800,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":2034,"percent_change":806,"volume":2454,"transactions":9,"vwap":2453},"2025-06-06",26.49,26.393,500,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":2028,"percent_change":2029,"volume":2459,"transactions":9,"vwap":2458},"2025-06-05",26.34,26.29,1200,{"date":2461,"open":2462,"high":2462,"low":2462,"close":2462,"change":2463,"percent_change":411,"volume":392,"transactions":9,"vwap":2462},"2025-06-04",26.299,0.099,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-06-03",26.21,26.2,-0.152,-0.58,1400,{"date":2472,"open":2239,"high":2473,"low":2239,"close":2473,"change":2474,"percent_change":1956,"volume":2475,"transactions":9,"vwap":2473},"2025-06-02",26.352,0.244,200,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2479,"change":1574,"percent_change":1616,"volume":392,"transactions":9,"vwap":2479},"2025-05-30",26.055,26.108,{"date":2481,"open":2482,"high":2482,"low":2482,"close":2482,"change":2483,"percent_change":81,"volume":392,"transactions":9,"vwap":2482},"2025-05-29",26.016001,0.087,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-05-28",26.040001,25.929,-0.228,-0.87,600,{"date":2492,"open":2308,"high":2308,"low":2493,"close":2494,"change":2495,"percent_change":1373,"volume":2496,"transactions":9,"vwap":2494},"2025-05-27",26.08,26.157,0.366,900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1492,"percent_change":542,"volume":2503,"transactions":9,"vwap":2502},"2025-05-23",25.83,25.91,25.77,25.791,300,{"date":2505,"open":2506,"high":2506,"low":2506,"close":2506,"change":2507,"percent_change":231,"volume":392,"transactions":9,"vwap":2506},"2025-05-22",25.779,-0.031,{"date":2509,"open":2510,"high":2510,"low":2510,"close":2510,"change":431,"percent_change":2326,"volume":2511,"transactions":9,"vwap":2510},"2025-05-21",25.81,2,{"date":2513,"open":2514,"high":2514,"low":2514,"close":2514,"change":2012,"percent_change":2515,"volume":392,"transactions":9,"vwap":2514},"2025-05-20",25.95,0.65,{"date":2517,"open":2518,"high":2518,"low":2518,"close":2518,"change":1680,"percent_change":1165,"volume":392,"transactions":9,"vwap":2518},"2025-05-19",25.783,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2349,"percent_change":1746,"volume":1123,"transactions":9,"vwap":2524},"2025-05-16",25.491,25.63,25.45,25.567,{"date":2526,"open":2527,"high":2522,"low":2527,"close":2528,"change":922,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-15",25.41,25.522,1.04,22700,{"date":181,"open":2532,"high":2532,"low":177,"close":177,"change":2533,"percent_change":2534,"volume":2490,"transactions":9,"vwap":177},25.47,-0.21,-0.82]