[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RISN":3,"homepage-market-summary":28,"stock-historical-RISN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RISN","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},"Inspire Capital Appreciation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0847,0.3328,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.68,30.3,30.5,0.18,0.59,4929.122198,32.25,28.16,9994.136422649402,61.6,1561,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.22,8928,3258728.242085,20.13,"2025-04-24",[182,185,194,203,214,224,233,243,253,262,272,283,293,303,311,319,328,337,347,354,363,373,383,393,402,410,420,431,441,448,457,466,474,483,492,500,508,517,527,534,541,550,558,564,574,582,590,599,607,615,624,631,638,645,654,661,669,676,681,688,695,703,710,717,724,730,738,744,751,757,764,770,776,781,788,795,801,808,815,822,830,837,843,848,853,859,863,869,876,883,888,896,903,910,916,922,928,935,941,949,953,959,966,973,981,987,993,998,1004,1010,1017,1023,1029,1034,1040,1046,1050,1053,1060,1066,1074,1081,1088,1095,1102,1108,1114,1122,1129,1134,1141,1149,1156,1164,1171,1177,1185,1191,1196,1201,1205,1211,1217,1222,1228,1234,1242,1248,1255,1262,1268,1273,1278,1283,1286,1291,1296,1303,1309,1316,1322,1327,1332,1338,1342,1347,1352,1355,1359,1365,1371,1375,1381,1386,1391,1395,1400,1404,1412,1418,1423,1426,1429,1434,1439,1442,1447,1452,1458,1464,1471,1478,1485,1489,1494,1499,1504,1507,1509,1514,1517,1521,1526,1528,1532,1538,1542,1547,1552,1558,1562,1567,1574,1578,1583,1587,1593,1599,1604,1610,1617,1623,1629,1636,1642,1647,1652,1655,1660,1665,1674,1679,1683,1686,1690,1695,1699,1706,1709,1713,1718,1724,1729,1732,1735,1740,1744,1751,1757,1762,1768,1775,1780,1783,1788,1792,1797,1801,1805,1811,1817,1823,1830,1834,1838,1843,1845,1850,1856,1860,1864,1868,1874,1879,1887,1892,1899,1905,1908,1913,1917,1923,1930,1936,1941,1947,1953,1959,1965,1969,1975,1980,1986,1990,1995,2002,2008,2014,2020,2025,2029,2032,2038,2043,2049,2054,2060,2065,2071,2077,2083,2088,2094,2101,2104,2108,2113,2119,2123,2128,2133,2139,2145,2151,2156,2162,2168,2174,2181,2186,2192,2197,2202,2207,2213,2217,2220,2223,2230,2236,2243,2248,2253,2257,2262,2266,2271,2277,2283,2288,2292,2295,2300,2305,2312,2316,2322,2329,2336,2342,2347,2352,2358,2364,2368],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},95,30.5401,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",30.37,30.54,0.2099,0.69,3671.362531,82,30.4566,{"date":195,"open":18,"high":196,"low":197,"close":198,"change":199,"percent_change":157,"volume":200,"transactions":201,"vwap":202},"2026-10-02",30.42,30.2702,30.2901,0.1651,6458.038224,80,30.3549,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",29.92,30.17,29.83,30.125,0.28,0.94,5912.6726,78,29.9481,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",29.87,29.928,29.845,-0.0137,-0.05,2088.7766,87,29.8804,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",29.795,29.8587,-0.1842,-0.61,1236.6906,50,29.8305,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",29.975,30.05,30.0429,-0.0693,-0.23,603.6106,51,30.0005,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",30.19,30.11,30.1122,-0.1733,-0.57,4342.7406,54,30.1554,{"date":254,"open":236,"high":255,"low":236,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",30.515,30.2855,-0.1697,-0.56,3054.6516,70,30.3463,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",30.47,30.58,30.4552,-0.1631,-0.53,1208.983915,58,30.5001,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",30.64,30.67,30.615,30.6183,-0.0317,-0.1,1114.847406,62,30.646,{"date":284,"open":285,"high":275,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",30.5876,30.56,30.65,0.2156,0.71,2032.1856,61,30.5931,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",30.39,30.4344,30.3899,-0.1656,-0.54,862.5686,56,30.4027,{"date":304,"open":305,"high":275,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":231,"vwap":310},"2026-09-17",30.66,30.6,0.1206,0.4,3318.1284,30.6534,{"date":312,"open":313,"high":287,"low":313,"close":314,"change":315,"percent_change":229,"volume":316,"transactions":317,"vwap":318},"2026-09-16",30.1,30.4794,-0.1868,2463.4586,77,30.43,{"date":320,"open":321,"high":322,"low":305,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":251,"vwap":327},"2026-09-15",30.675,30.76,30.6662,-0.0438,-0.14,5117.364794,30.6804,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":270,"vwap":336},"2026-09-14",30.08,30.73,30.71,0.3405,1.12,1809.931663,30.4757,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",30.355,30.4,30.3695,0.0979,0.32,4229.4301,66,30.3716,{"date":348,"open":196,"high":19,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":260,"vwap":353},"2026-09-10",30.2716,-0.224,-0.73,4068.1491,30.399,{"date":355,"open":287,"high":287,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",30.485,30.4956,-0.3244,-1.05,6724.5201,69,30.5699,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",31.47,30.809,30.82,-0.16,-0.52,5299.944,100,30.9077,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",30.85,31.07,30.98,-0.15,-0.48,10825.452,76,31.0216,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",30.9554,31.15,31.13,0.21,0.68,7279.75,67,31.0173,{"date":394,"open":395,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",30.92,30.905,-0.31,-0.99,2301.80418,55,30.9179,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",31.23,-0.3334,-1.06,1745.967,45,31.2137,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":400,"vwap":419},"2026-08-31",31.71,32,31.46,31.5634,-0.0032,-0.01,7857.685,31.5256,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",31.56,31.696,31.5,31.5666,-0.1426,-0.45,3795.605,53,31.5291,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",31.59,31.7092,31.57,0.2401,0.76,58304.126406,57,31.572,{"date":442,"open":443,"high":424,"low":443,"close":444,"change":445,"percent_change":125,"volume":446,"transactions":231,"vwap":447},"2026-08-26",31.41,31.4691,0.1479,1939.9502,31.458,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",31.35,31.3212,-0.0188,-0.06,549.1174,74,31.3405,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":258,"volume":464,"transactions":361,"vwap":465},"2026-08-24",31.36,31.54,31.28,31.34,-0.1757,4987.1074,31.3929,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":389,"volume":472,"transactions":231,"vwap":473},"2026-08-21",31.31,31.52,31.5157,0.2137,2756.4897,31.4375,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",31.58,31.302,-0.2965,-0.94,1974.4957,63,31.4091,{"date":484,"open":485,"high":485,"low":435,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",31.7252,31.5985,0.1912,0.61,919.4117,48,31.6635,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":429,"vwap":499},"2026-08-18",31.49,31.4073,-0.0124,-0.04,772.5959,31.4688,{"date":501,"open":502,"high":503,"low":459,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":361,"vwap":507},"2026-08-17",31.39,31.4197,-0.2002,-0.63,1054.660499,31.3921,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":481,"vwap":516},"2026-08-14",31.66,31.6,31.6199,-0.222,-0.7,3822.37688,31.649,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":140,"volume":524,"transactions":525,"vwap":526},"2026-08-13",31.74,31.87,31.6999,31.8419,0.3332,4504.2877,118,31.7404,{"date":528,"open":365,"high":529,"low":365,"close":529,"change":530,"percent_change":150,"volume":531,"transactions":532,"vwap":533},"2026-08-12",31.5087,0.0121,627.4457,49,31.4863,{"date":535,"open":459,"high":536,"low":459,"close":537,"change":538,"percent_change":220,"volume":539,"transactions":481,"vwap":540},"2026-08-11",31.62,31.4966,-0.0169,1545.203269,31.5208,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",31.645,31.5135,-0.0696,-0.22,1291.605504,41,31.5979,{"date":551,"open":536,"high":536,"low":435,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",31.5831,0.176,0.56,3281.2877,44,31.5908,{"date":559,"open":414,"high":414,"low":450,"close":560,"change":561,"percent_change":479,"volume":562,"transactions":532,"vwap":563},"2026-08-06",31.4071,-0.2989,2446.0837,31.3807,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",31.78,31.68,31.706,0.116,0.37,16921.8967,86,31.7732,{"date":575,"open":576,"high":576,"low":577,"close":433,"change":578,"percent_change":579,"volume":580,"transactions":231,"vwap":581},"2026-08-04",31.63,31.3199,0.77,2.5,1905.172454,31.411,{"date":583,"open":584,"high":585,"low":367,"close":367,"change":586,"percent_change":587,"volume":588,"transactions":270,"vwap":589},"2026-08-03",31.01,31.08,0.03,0.1,1944.2673,30.998,{"date":591,"open":274,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",30.79,30.61,0.13,0.42,592.7633,47,30.7438,{"date":600,"open":601,"high":305,"low":602,"close":305,"change":603,"percent_change":604,"volume":605,"transactions":301,"vwap":606},"2026-07-30",30.59,30.495,-0.5406,-1.73,5828.9203,30.5864,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":368,"volume":613,"transactions":490,"vwap":614},"2026-07-29",31.18,31.3001,31.2006,-0.0494,6202.7993,31.2314,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":301,"vwap":623},"2026-07-28",31.1733,31.3568,31.25,0.265,0.86,1481.6722,31.2595,{"date":625,"open":375,"high":626,"low":375,"close":627,"change":628,"percent_change":595,"volume":629,"transactions":597,"vwap":630},"2026-07-27",31.2,30.985,0.1297,1073.2662,31.0207,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":445,"percent_change":43,"volume":635,"transactions":636,"vwap":637},"2026-07-24",30.775,30.8553,303.7902,33,30.8023,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":258,"volume":643,"transactions":429,"vwap":644},"2026-07-23",30.83,30.7074,-0.1726,2398.4282,30.7704,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":381,"vwap":653},"2026-07-22",30.94,30.86,30.88,0.02,0.06,1246.8342,30.9052,{"date":655,"open":375,"high":656,"low":657,"close":648,"change":368,"percent_change":369,"volume":658,"transactions":659,"vwap":660},"2026-07-21",30.89,30.8,11552.0742,120,30.8303,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":479,"volume":667,"transactions":429,"vwap":668},"2026-07-20",31.12,31.195,31.02,-0.2949,1737.1222,31.1103,{"date":670,"open":413,"high":413,"low":671,"close":672,"change":673,"percent_change":170,"volume":674,"transactions":481,"vwap":675},"2026-07-17",31.27,31.3149,-0.2251,8308.2862,31.3613,{"date":677,"open":414,"high":460,"low":414,"close":460,"change":43,"percent_change":678,"volume":679,"transactions":291,"vwap":680},"2026-07-16",1.55,4110.55412,31.5055,{"date":682,"open":414,"high":414,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":361,"vwap":687},"2026-07-15",31.06,-0.2897,-0.92,2110.2342,31.1228,{"date":689,"open":459,"high":459,"low":461,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":201,"vwap":694},"2026-07-14",31.3497,0.0627,0.2,5740.774242,31.3031,{"date":696,"open":697,"high":459,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":597,"vwap":702},"2026-07-13",31.1,31.287,0.227,0.73,1439.7002,31.2568,{"date":704,"open":663,"high":663,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",31.011999,31.059999,0.028,0.09,2700,{"date":711,"open":23,"high":23,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-09",30.7,31.032,0.318,1.04,3900,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",30.049999,30.714,-0.296,-0.95,12000,{"date":725,"open":726,"high":726,"low":584,"close":584,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":584},"2026-07-07",31.11,-0.13,-0.42,35300,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-07-06",31.080999,31.14,31.0049992,0.004,0.01,3400,{"date":739,"open":387,"high":740,"low":332,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-02",31.136,0.216,0.7,125800,{"date":745,"open":746,"high":746,"low":747,"close":395,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":395},"2026-07-01",31.44,30.81,0.201,0.65,220100,{"date":752,"open":593,"high":753,"low":754,"close":753,"change":755,"percent_change":125,"volume":756,"transactions":9,"vwap":753},"2026-06-30",30.719,30.585,0.145,2800,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":594,"volume":763,"transactions":9,"vwap":761},"2026-06-29",30.74,30.53,30.574,0.039,1900,{"date":765,"open":19,"high":766,"low":19,"close":767,"change":768,"percent_change":125,"volume":769,"transactions":9,"vwap":767},"2026-06-26",30.57,30.535,0.144,4100,{"date":771,"open":772,"high":657,"low":773,"close":773,"change":774,"percent_change":80,"volume":775,"transactions":9,"vwap":773},"2026-06-25",30.69,30.391,0.041,4000,{"date":777,"open":778,"high":295,"low":778,"close":779,"change":780,"percent_change":621,"volume":174,"transactions":9,"vwap":779},"2026-06-24",30.33,30.35,0.259,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":650,"volume":787,"transactions":9,"vwap":785},"2026-06-23",30.07,30.24,30.091,0.005,7100,{"date":789,"open":790,"high":313,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",30.030001,30.086,-0.054,-0.18,1100,{"date":796,"open":330,"high":797,"low":330,"close":798,"change":799,"percent_change":130,"volume":800,"transactions":9,"vwap":798},"2026-06-18",30.16,30.14,0.26,5800,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",30.45,29.88,-0.58,-1.9,7400,{"date":809,"open":601,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-16",30.62,30.46,-0.119,-0.39,5500,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",31.37,30.579,-0.133,-0.43,28200,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",30.52,30.781,30.712,0.036,0.12,1800,{"date":831,"open":318,"high":712,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-11",30.36,30.676,0.31,1.02,2400,{"date":838,"open":839,"high":657,"low":840,"close":840,"change":841,"percent_change":604,"volume":842,"transactions":9,"vwap":840},"2026-06-10",30.77,30.366,-0.534,7000,{"date":844,"open":584,"high":584,"low":766,"close":845,"change":708,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-09",30.9,0.29,4400,{"date":849,"open":395,"high":850,"low":747,"close":747,"change":851,"percent_change":834,"volume":852,"transactions":9,"vwap":747},"2026-06-08",30.995,0.096,17900,{"date":854,"open":855,"high":855,"low":274,"close":720,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":720},"2026-06-05",30.925,-0.346,-1.11,6600,{"date":860,"open":861,"high":861,"low":706,"close":706,"change":388,"percent_change":389,"volume":862,"transactions":9,"vwap":706},"2026-06-04",31.168,103700,{"date":864,"open":865,"high":375,"low":759,"close":375,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":375},"2026-06-03",30.78,-0.088,-0.28,264900,{"date":870,"open":322,"high":871,"low":322,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-02",30.95,30.938,0.078,0.25,92500,{"date":877,"open":878,"high":879,"low":878,"close":648,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":648},"2026-06-01",30.75,30.91,0.238,0.78,1600,{"date":884,"open":601,"high":305,"low":265,"close":885,"change":692,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-29",30.622,0.66,1700,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-28",30.26,30.49,30.422,0.171,0.57,2900,{"date":897,"open":898,"high":318,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-27",30.38,30.251,-0.025,-0.08,17300,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-26",29.985,30.276,0.151,0.5,600,{"date":911,"open":790,"high":208,"low":912,"close":208,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":208},"2026-05-22",29.925,0.359,1.21,37900,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":827,"percent_change":828,"volume":921,"transactions":9,"vwap":920},"2026-05-21",29.85,29.47,29.766,8700,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":43,"percent_change":927,"volume":723,"transactions":9,"vwap":926},"2026-05-20",29.24,29.74,29.73,1.64,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-19",29.4,29.25,-0.139,-0.47,16200,{"date":936,"open":931,"high":937,"low":931,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-18",29.389,0.421,1.45,400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":427,"volume":948,"transactions":9,"vwap":946},"2026-05-15",29.08,29.09,28.96,28.968,-0.131,10000,{"date":950,"open":943,"high":951,"low":943,"close":952,"change":768,"percent_change":908,"volume":909,"transactions":9,"vwap":952},"2026-05-14",29.19,29.099001,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":397,"percent_change":406,"volume":958,"transactions":9,"vwap":957},"2026-05-13",28.75,29.094999,28.955,900,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":479,"volume":965,"transactions":9,"vwap":963},"2026-05-12",29.36,29.22,29.265,-0.278,11400,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":921,"transactions":9,"vwap":970},"2026-05-11",29.7,29.705,29.543,-0.457,-1.52,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-08",30.55,29.8,30,-0.098,-0.33,3100,{"date":982,"open":187,"high":187,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-07",30.098,0.081,0.27,5000,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":829,"transactions":9,"vwap":990},"2026-05-06",29.82,30.017,0.287,0.97,{"date":994,"open":995,"high":996,"low":995,"close":926,"change":997,"percent_change":190,"volume":737,"transactions":9,"vwap":926},"2026-05-05",29.43,29.735,0.205,{"date":999,"open":989,"high":989,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-04",29.525,-0.299,-1,3800,{"date":1005,"open":824,"high":824,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-01",29.824,-0.191,-0.64,6500,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":992,"volume":1016,"transactions":9,"vwap":1014},"2026-04-30",29.59,30.02,30.014999,0.288,7500,{"date":1018,"open":207,"high":207,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":836,"transactions":9,"vwap":1020},"2026-04-29",29.645,29.727,-0.005,-0.02,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":369,"volume":1003,"transactions":9,"vwap":1027},"2026-04-28",29.54,29.93,29.732,-0.155,{"date":1030,"open":905,"high":905,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":909,"transactions":9,"vwap":1031},"2026-04-27",29.887,-0.033,-0.11,{"date":1035,"open":1036,"high":1037,"low":205,"close":205,"change":1038,"percent_change":417,"volume":1039,"transactions":9,"vwap":205},"2026-04-24",29.96,29.97,-0.003,1500,{"date":1041,"open":824,"high":824,"low":1042,"close":1043,"change":1044,"percent_change":857,"volume":1045,"transactions":9,"vwap":1043},"2026-04-23",29.68,29.923,-0.337,3500,{"date":1047,"open":811,"high":811,"low":890,"close":890,"change":1048,"percent_change":20,"volume":1049,"transactions":9,"vwap":890},"2026-04-22",0.055,2000,{"date":1051,"open":975,"high":975,"low":1052,"close":1052,"change":1021,"percent_change":1022,"volume":794,"transactions":9,"vwap":1052},"2026-04-21",30.205,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":756,"transactions":9,"vwap":1056},"2026-04-20",30.059999,30.21,30.035,0.157,0.52,{"date":1061,"open":905,"high":208,"low":905,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-17",30.052999,0.419,1.41,2200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":881,"volume":1073,"transactions":9,"vwap":1071},"2026-04-16",29.57,29.71,29.53,29.634,0.23,12800,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":587,"volume":1080,"transactions":9,"vwap":1078},"2026-04-15",29.421,29.34,29.404,0.029,24200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":57,"volume":1003,"transactions":9,"vwap":1086},"2026-04-14",29.35,29.39,29.32,29.375,0.133,{"date":1089,"open":1090,"high":1091,"low":945,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-13",28.97,29.242,0.276,0.95,2100,{"date":1096,"open":1097,"high":944,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1039,"transactions":9,"vwap":1099},"2026-04-10",29.049999,28.95,28.966,-0.109,-0.37,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1002,"volume":895,"transactions":9,"vwap":1106},"2026-04-09",29.26,28.99,29.075001,-0.295,{"date":1109,"open":1110,"high":1110,"low":961,"close":1111,"change":1112,"percent_change":1113,"volume":1045,"transactions":9,"vwap":1111},"2026-04-08",29.44,29.37,0.572,1.99,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-07",28.66,28.93,28.798,-0.062,-0.21,4500,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":737,"transactions":9,"vwap":1126},"2026-04-06",28.77,28.899,28.86,0.102,0.35,{"date":1130,"open":1131,"high":945,"low":1131,"close":1132,"change":873,"percent_change":985,"volume":1133,"transactions":9,"vwap":1132},"2026-04-02",28.45,28.758,10100,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":417,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-01",28.47,28.825,28.68,-0.03,5700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1140,"transactions":9,"vwap":1146},"2026-03-31",28.4,28.73,28.37,28.69,0.515,1.83,{"date":1150,"open":1151,"high":1152,"low":24,"close":1153,"change":1154,"percent_change":368,"volume":1155,"transactions":9,"vwap":1153},"2026-03-30",28.31,28.42,28.175,-0.045,4800,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-27",28.65,28.21,28.22,-0.4,-1.4,7200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":980,"transactions":9,"vwap":1168},"2026-03-26",28.94,29.1,28.62,-0.326,-1.13,{"date":1172,"open":1117,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":749,"volume":1176,"transactions":9,"vwap":1173},"2026-03-25",28.946,28.8,0.186,3000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":279,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-24",28.64,28.91,28.615,28.76,-0.35,8300,{"date":1186,"open":1187,"high":1105,"low":1187,"close":1126,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1126},"2026-03-23",28.27,0.355,1.25,4300,{"date":1192,"open":1174,"high":1174,"low":1193,"close":1193,"change":1194,"percent_change":1170,"volume":1195,"transactions":9,"vwap":1193},"2026-03-20",28.505,-0.325,7300,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1002,"volume":829,"transactions":9,"vwap":1199},"2026-03-19",29.61,28.83,-0.29,{"date":1202,"open":961,"high":930,"low":1203,"close":1203,"change":1204,"percent_change":685,"volume":1121,"transactions":9,"vwap":1203},"2026-03-18",29.12,-0.269,{"date":1206,"open":1207,"high":1208,"low":937,"close":937,"change":1209,"percent_change":135,"volume":1210,"transactions":9,"vwap":937},"2026-03-17",29.48,29.51,0.134,4900,{"date":1212,"open":1086,"high":1086,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-16",29.255,0.105,0.36,8000,{"date":1218,"open":952,"high":1219,"low":1220,"close":1219,"change":80,"percent_change":43,"volume":1221,"transactions":9,"vwap":1219},"2026-03-13",29.15,29.084999,1300,{"date":1223,"open":919,"high":919,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-12",29.01,-0.55,-1.86,2600,{"date":1229,"open":1198,"high":1198,"low":1110,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-11",29.56,-0.148,-0.5,1400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-10",29.79,29.91,29.708,-0.307,-1.02,2300,{"date":1243,"open":1244,"high":790,"low":1245,"close":1014,"change":1246,"percent_change":736,"volume":1247,"transactions":9,"vwap":1014},"2026-03-09",29.66,29.63,0.003,12400,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-06",29.81,30.011999,-0.298,-0.98,11100,{"date":1256,"open":975,"high":975,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-05",30.12,30.31,-0.199,-0.65,82700,{"date":1263,"open":1264,"high":255,"low":1264,"close":1265,"change":1266,"percent_change":190,"volume":1267,"transactions":9,"vwap":1265},"2026-03-04",30.23,30.509,0.209,19800,{"date":1269,"open":1270,"high":18,"low":925,"close":18,"change":1271,"percent_change":979,"volume":1272,"transactions":9,"vwap":18},"2026-03-03",29.94,-0.099,3200,{"date":1274,"open":1055,"high":1275,"low":1055,"close":353,"change":1276,"percent_change":1277,"volume":895,"transactions":9,"vwap":353},"2026-03-02",30.419,0.119,0.39,{"date":1279,"open":977,"high":1280,"low":804,"close":1280,"change":908,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-27",30.28,1.68,2500,{"date":1284,"open":207,"high":977,"low":1285,"close":1285,"change":587,"percent_change":79,"volume":716,"transactions":9,"vwap":1285},"2026-02-26",29.78,{"date":1287,"open":1288,"high":1042,"low":1289,"close":1042,"change":220,"percent_change":110,"volume":1290,"transactions":9,"vwap":1042},"2026-02-25",29.52,29.475,8200,{"date":1292,"open":790,"high":790,"low":1293,"close":926,"change":105,"percent_change":1294,"volume":1295,"transactions":9,"vwap":926},"2026-02-24",29.577,0.81,6300,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1232,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-23",29.64,29.41,29.49,-1.67,8500,{"date":1304,"open":1237,"high":1305,"low":1237,"close":1306,"change":1307,"percent_change":1215,"volume":1308,"transactions":9,"vwap":1306},"2026-02-20",30.09,29.99,0.108,5100,{"date":1310,"open":784,"high":784,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-19",29.76,29.882,0.032,0.11,6200,{"date":1317,"open":1318,"high":1319,"low":1318,"close":918,"change":1320,"percent_change":1321,"volume":769,"transactions":9,"vwap":918},"2026-02-18",29.18,29.895,0.19,0.64,{"date":1323,"open":926,"high":925,"low":1324,"close":1244,"change":1200,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1244},"2026-02-17",29.545,-0.97,10800,{"date":1328,"open":1069,"high":1257,"low":1069,"close":1329,"change":79,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-13",29.95,1.15,5300,{"date":1333,"open":375,"high":375,"low":1334,"close":1198,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1198},"2026-02-12",29.5,-0.67,-2.21,14000,{"date":1339,"open":1258,"high":1258,"low":1340,"close":1280,"change":220,"percent_change":368,"volume":1341,"transactions":9,"vwap":1280},"2026-02-11",30.22,21600,{"date":1343,"open":1344,"high":264,"low":778,"close":778,"change":209,"percent_change":1345,"volume":1346,"transactions":9,"vwap":778},"2026-02-10",30.41,0.93,11000,{"date":1348,"open":1349,"high":1280,"low":719,"close":719,"change":1350,"percent_change":1351,"volume":1155,"transactions":9,"vwap":719},"2026-02-09",30.215,-0.26,-0.86,{"date":1353,"open":246,"high":778,"low":246,"close":1258,"change":1354,"percent_change":1064,"volume":1241,"transactions":9,"vwap":1258},"2026-02-06",0.422,{"date":1356,"open":783,"high":783,"low":804,"close":1357,"change":1358,"percent_change":1351,"volume":1094,"transactions":9,"vwap":1357},"2026-02-05",29.888,-0.258,{"date":1360,"open":1305,"high":784,"low":977,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-04",30.146,0.496,1.67,9900,{"date":1366,"open":207,"high":1367,"low":1300,"close":1368,"change":1369,"percent_change":1370,"volume":842,"transactions":9,"vwap":1368},"2026-02-03",29.98,29.65,-0.46,-1.53,{"date":1372,"open":246,"high":1373,"low":1305,"close":246,"change":907,"percent_change":908,"volume":1374,"transactions":9,"vwap":246},"2026-02-02",30.155,5400,{"date":1376,"open":1377,"high":1306,"low":207,"close":1378,"change":1379,"percent_change":1380,"volume":882,"transactions":9,"vwap":1378},"2026-01-30",29.885,29.959,0.099,0.33,{"date":1382,"open":1383,"high":1383,"low":918,"close":1384,"change":964,"percent_change":685,"volume":1385,"transactions":9,"vwap":1384},"2026-01-29",30.0049992,29.86,6700,{"date":1387,"open":1388,"high":1388,"low":246,"close":1389,"change":1390,"percent_change":727,"volume":1227,"transactions":9,"vwap":1389},"2026-01-28",30.2,30.138,-0.038,{"date":1392,"open":784,"high":784,"low":1393,"close":1393,"change":1394,"percent_change":369,"volume":814,"transactions":9,"vwap":1393},"2026-01-27",30.176,-0.158,{"date":1396,"open":295,"high":295,"low":1397,"close":1398,"change":1399,"percent_change":985,"volume":1121,"transactions":9,"vwap":1398},"2026-01-26",30.261,30.334,0.083,{"date":1401,"open":719,"high":318,"low":719,"close":899,"change":1402,"percent_change":379,"volume":1403,"transactions":9,"vwap":899},"2026-01-23",-0.145,5200,{"date":1405,"open":1406,"high":803,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-22",30.44,30.395,30.396,0.051,0.17,3700,{"date":1413,"open":797,"high":318,"low":313,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-21",30.345,0.459,1.54,8100,{"date":1419,"open":340,"high":340,"low":918,"close":1420,"change":1421,"percent_change":1422,"volume":1140,"transactions":9,"vwap":1420},"2026-01-20",29.886,-0.474,-1.56,{"date":1424,"open":810,"high":810,"low":1425,"close":832,"change":651,"percent_change":692,"volume":829,"transactions":9,"vwap":832},"2026-01-16",30.32,{"date":1427,"open":778,"high":778,"low":1280,"close":18,"change":1428,"percent_change":94,"volume":1009,"transactions":9,"vwap":18},"2026-01-15",0.154,{"date":1430,"open":1257,"high":1361,"low":1013,"close":1361,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1361},"2026-01-14",0.047,0.16,9300,{"date":1435,"open":975,"high":975,"low":1436,"close":1437,"change":1438,"percent_change":1350,"volume":858,"transactions":9,"vwap":1437},"2026-01-13",30.0090008,30.099001,-0.077,{"date":1440,"open":977,"high":245,"low":977,"close":1393,"change":1441,"percent_change":874,"volume":1403,"transactions":9,"vwap":1393},"2026-01-12",0.076,{"date":1443,"open":1300,"high":1257,"low":1300,"close":313,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":313},"2026-01-09",0.367,1.23,16500,{"date":1448,"open":1085,"high":1250,"low":1085,"close":1449,"change":1450,"percent_change":1451,"volume":1446,"transactions":9,"vwap":1449},"2026-01-08",29.733,0.364,1.24,{"date":1453,"open":1299,"high":1334,"low":1077,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-07",29.369,-0.204,-0.69,53300,{"date":1459,"open":1460,"high":1012,"low":1084,"close":1461,"change":1462,"percent_change":190,"volume":1463,"transactions":9,"vwap":1461},"2026-01-06",29.415,29.573,0.202,93700,{"date":1465,"open":1466,"high":1300,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-05",29.351,29.371,0.267,0.92,23800,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1072,"volume":1477,"transactions":9,"vwap":1475},"2026-01-02",28.993,29.115,29.104,0.066,6400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":986,"transactions":9,"vwap":1482},"2025-12-31",29.215,29.23,29.038,-0.267,-0.91,{"date":1486,"open":1084,"high":1084,"low":1487,"close":1487,"change":279,"percent_change":1488,"volume":794,"transactions":9,"vwap":1487},"2025-12-30",29.305,-0.34,{"date":1490,"open":1207,"high":1207,"low":961,"close":1491,"change":1492,"percent_change":1493,"volume":847,"transactions":9,"vwap":1491},"2025-12-29",29.405,-0.245,-0.83,{"date":1495,"open":1460,"high":1368,"low":1111,"close":1368,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1368},"2025-12-26",0.187,0.63,46500,{"date":1500,"open":930,"high":1501,"low":1084,"close":1501,"change":1502,"percent_change":1277,"volume":1503,"transactions":9,"vwap":1501},"2025-12-24",29.463,0.113,3600,{"date":1505,"open":1506,"high":1111,"low":1506,"close":1083,"change":325,"percent_change":933,"volume":709,"transactions":9,"vwap":1083},"2025-12-23",29.33,{"date":1508,"open":919,"high":1025,"low":919,"close":1300,"change":1314,"percent_change":570,"volume":1241,"transactions":9,"vwap":1300},"2025-12-22",{"date":1510,"open":1083,"high":1511,"low":1085,"close":1512,"change":1513,"percent_change":1513,"volume":1227,"transactions":9,"vwap":1512},"2025-12-19",29.409,29.38,0,{"date":1515,"open":1298,"high":1516,"low":1512,"close":1512,"change":1079,"percent_change":587,"volume":1049,"transactions":9,"vwap":1512},"2025-12-18",29.67,{"date":1518,"open":1519,"high":1519,"low":1466,"close":1466,"change":1259,"percent_change":1335,"volume":1520,"transactions":9,"vwap":1466},"2025-12-17",29.565,1200,{"date":1522,"open":1523,"high":1523,"low":1299,"close":1524,"change":727,"percent_change":1525,"volume":1163,"transactions":9,"vwap":1524},"2025-12-16",29.596,29.55,-0.44,{"date":1527,"open":1069,"high":1069,"low":1042,"close":1042,"change":1033,"percent_change":1101,"volume":174,"transactions":9,"vwap":1042},"2025-12-15",{"date":1529,"open":1530,"high":804,"low":1531,"close":1236,"change":1120,"percent_change":514,"volume":1241,"transactions":9,"vwap":1236},"2025-12-12",29.831,29.758,{"date":1533,"open":1534,"high":1535,"low":1534,"close":977,"change":692,"percent_change":1536,"volume":1537,"transactions":9,"vwap":977},"2025-12-11",29.89,30.059,0.67,7900,{"date":1539,"open":1207,"high":976,"low":1207,"close":976,"change":1540,"percent_change":1541,"volume":800,"transactions":9,"vwap":976},"2025-12-10",0.321,1.09,{"date":1543,"open":1544,"high":1368,"low":1545,"close":1545,"change":1546,"percent_change":505,"volume":769,"transactions":9,"vwap":1545},"2025-12-09",29.615,29.479,-0.187,{"date":1548,"open":976,"high":976,"low":1549,"close":1550,"change":1551,"percent_change":379,"volume":980,"transactions":9,"vwap":1550},"2025-12-08",29.62,29.666,-0.142,{"date":1553,"open":1554,"high":207,"low":1555,"close":1556,"change":1557,"percent_change":125,"volume":1121,"transactions":9,"vwap":1556},"2025-12-05",29.77,29.741,29.808,0.138,{"date":1559,"open":1230,"high":1516,"low":1230,"close":1516,"change":1560,"percent_change":343,"volume":1561,"transactions":9,"vwap":1516},"2025-12-04",0.095,5600,{"date":1563,"open":930,"high":1564,"low":930,"close":1565,"change":1566,"percent_change":1469,"volume":829,"transactions":9,"vwap":1565},"2025-12-03",29.6,29.575,0.271,{"date":1568,"open":1569,"high":1570,"low":1104,"close":1571,"change":1572,"percent_change":220,"volume":1573,"transactions":9,"vwap":1571},"2025-12-02",29.285,29.31,29.304,-0.015,4600,{"date":1575,"open":1576,"high":1288,"low":1577,"close":1577,"change":1033,"percent_change":1101,"volume":1374,"transactions":9,"vwap":1577},"2025-12-01",29.403,29.319,{"date":1579,"open":1580,"high":1581,"low":1299,"close":1582,"change":1441,"percent_change":799,"volume":882,"transactions":9,"vwap":1582},"2025-11-28",29.42,29.435,29.429,{"date":1584,"open":1085,"high":1585,"low":1085,"close":1586,"change":873,"percent_change":985,"volume":1433,"transactions":9,"vwap":1586},"2025-11-26",29.45,29.353,{"date":1588,"open":1318,"high":1506,"low":1589,"close":1590,"change":1591,"percent_change":1416,"volume":1592,"transactions":9,"vwap":1590},"2025-11-25",29.17,29.275,0.444,28100,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1314,"volume":842,"transactions":9,"vwap":1597},"2025-11-24",28.851,28.805,28.831,0.031,{"date":1600,"open":1601,"high":1166,"low":1601,"close":1174,"change":1602,"percent_change":1603,"volume":842,"transactions":9,"vwap":1174},"2025-11-21",28.375,0.391,1.38,{"date":1605,"open":1126,"high":1180,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-20",28.409,-0.3,-1.04,33900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1441,"percent_change":985,"volume":1616,"transactions":9,"vwap":1615},"2025-11-19",28.664,28.74,28.57,28.709,22700,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":805,"volume":958,"transactions":9,"vwap":1621},"2025-11-18",28.555,28.67,28.633,-0.166,{"date":1624,"open":1625,"high":1098,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1520,"transactions":9,"vwap":1626},"2025-11-17",28.92,28.799,-0.313,-1.08,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1503,"transactions":9,"vwap":1633},"2025-11-14",28.84,29.213,29.112,0.088,0.3,{"date":1637,"open":1638,"high":1085,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":174,"transactions":9,"vwap":1639},"2025-11-13",29.294,29.024,-0.428,-1.45,{"date":1643,"open":1068,"high":1068,"low":1585,"close":1644,"change":1645,"percent_change":497,"volume":1646,"transactions":9,"vwap":1644},"2025-11-12",29.452,-0.011,13700,{"date":1648,"open":1649,"high":1501,"low":1649,"close":1501,"change":1650,"percent_change":1651,"volume":940,"transactions":9,"vwap":1501},"2025-11-11",29.433,0.024,0.08,{"date":1653,"open":1083,"high":1585,"low":963,"close":1654,"change":1175,"percent_change":1321,"volume":1155,"transactions":9,"vwap":1654},"2025-11-10",29.439,{"date":1656,"open":1106,"high":1657,"low":1106,"close":1658,"change":1659,"percent_change":1215,"volume":1065,"transactions":9,"vwap":1658},"2025-11-07",29.29,29.253,0.106,{"date":1661,"open":1662,"high":962,"low":1203,"close":1663,"change":1664,"percent_change":398,"volume":1216,"transactions":9,"vwap":1663},"2025-11-06",29.205,29.147,-0.291,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-05",29.308,29.478,29.281,29.438,0.111,0.38,10300,{"date":1675,"open":1288,"high":1025,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":763,"transactions":9,"vwap":1676},"2025-11-04",29.327,-0.347,-1.17,{"date":1680,"open":1549,"high":1681,"low":1025,"close":1681,"change":1682,"percent_change":1488,"volume":787,"transactions":9,"vwap":1681},"2025-11-03",29.674,-0.102,{"date":1684,"open":1236,"high":1236,"low":968,"close":1685,"change":1276,"percent_change":308,"volume":1176,"transactions":9,"vwap":1685},"2025-10-31",29.776,{"date":1687,"open":1384,"high":1688,"low":1689,"close":1689,"change":1682,"percent_change":1488,"volume":887,"transactions":9,"vwap":1689},"2025-10-30",29.919,29.657,{"date":1691,"open":1534,"high":1237,"low":1516,"close":1692,"change":1693,"percent_change":727,"volume":1694,"transactions":9,"vwap":1692},"2025-10-29",29.759,-0.039,15000,{"date":1696,"open":207,"high":1697,"low":1698,"close":1698,"change":1645,"percent_change":497,"volume":1227,"transactions":9,"vwap":1698},"2025-10-28",29.9,29.798,{"date":1700,"open":1701,"high":1384,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-27",29.72,29.809,0.293,0.99,9800,{"date":1707,"open":1549,"high":1516,"low":1708,"close":1708,"change":586,"percent_change":587,"volume":1065,"transactions":9,"vwap":1708},"2025-10-24",29.516,{"date":1710,"open":1512,"high":1524,"low":1083,"close":1711,"change":1712,"percent_change":1294,"volume":858,"transactions":9,"vwap":1711},"2025-10-23",29.486,0.236,{"date":1714,"open":995,"high":995,"low":1715,"close":931,"change":1716,"percent_change":1717,"volume":1233,"transactions":9,"vwap":931},"2025-10-22",29.155,-0.093,-0.32,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":229,"volume":1723,"transactions":9,"vwap":1721},"2025-10-21",29.348,29.343,-0.181,500,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":886,"volume":958,"transactions":9,"vwap":1727},"2025-10-20",29.471,29.524,0.194,{"date":1730,"open":1731,"high":1111,"low":1731,"close":1506,"change":110,"percent_change":805,"volume":829,"transactions":9,"vwap":1506},"2025-10-17",29.27,{"date":1733,"open":969,"high":969,"low":995,"close":1334,"change":1734,"percent_change":497,"volume":858,"transactions":9,"vwap":1334},"2025-10-16",-0.013,{"date":1736,"open":1068,"high":1737,"low":1208,"close":1738,"change":1739,"percent_change":388,"volume":1155,"transactions":9,"vwap":1738},"2025-10-15",29.583,29.513,0.063,{"date":1741,"open":1742,"high":1070,"low":1742,"close":1585,"change":1743,"percent_change":1022,"volume":1049,"transactions":9,"vwap":1585},"2025-10-14",29.065001,-0.006,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":1750,"volume":980,"transactions":9,"vwap":1747},"2025-10-13",29.382,29.456,29.355,0.411,1.42,{"date":1752,"open":1753,"high":1083,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1537,"transactions":9,"vwap":1754},"2025-10-10",29.335,29.045,-0.628,-2.12,{"date":1758,"open":1384,"high":1384,"low":1324,"close":1759,"change":1760,"percent_change":1761,"volume":858,"transactions":9,"vwap":1759},"2025-10-09",29.673,-0.232,-0.78,{"date":1763,"open":1069,"high":1270,"low":1069,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-08",29.905,0.324,1.1,10400,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":239,"volume":1774,"transactions":9,"vwap":1772},"2025-10-07",29.661,29.541,29.581,-0.067,7700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1120,"percent_change":514,"volume":1176,"transactions":9,"vwap":1779},"2025-10-06",29.815,29.915,29.648,{"date":1781,"open":1764,"high":1026,"low":1782,"close":1782,"change":1314,"percent_change":570,"volume":909,"transactions":9,"vwap":1782},"2025-10-03",29.858,{"date":1784,"open":609,"high":609,"low":1012,"close":1785,"change":1786,"percent_change":150,"volume":1787,"transactions":9,"vwap":1785},"2025-10-02",29.748,0.012,17800,{"date":1789,"open":1701,"high":1285,"low":1069,"close":1790,"change":1791,"percent_change":867,"volume":1346,"transactions":9,"vwap":1790},"2025-10-01",29.736,-0.082,{"date":1793,"open":207,"high":207,"low":1042,"close":1794,"change":1795,"percent_change":1432,"volume":1796,"transactions":9,"vwap":1794},"2025-09-30",29.818,0.048,6000,{"date":1798,"open":1799,"high":1554,"low":1042,"close":1554,"change":1800,"percent_change":886,"volume":895,"transactions":9,"vwap":1554},"2025-09-29",29.691,0.196,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1651,"percent_change":985,"volume":1723,"transactions":9,"vwap":1804},"2025-09-26",29.555,29.574,{"date":1806,"open":1807,"high":1288,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":986,"transactions":9,"vwap":1808},"2025-09-25",29.441,29.494,-0.195,-0.66,{"date":1812,"open":1554,"high":1554,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":836,"transactions":9,"vwap":1814},"2025-09-24",29.681,29.689,-0.081,-0.27,{"date":1818,"open":1819,"high":1534,"low":1820,"close":1554,"change":1821,"percent_change":453,"volume":1822,"transactions":9,"vwap":1554},"2025-09-23",29.864,29.69,-0.019,40100,{"date":1824,"open":1825,"high":1825,"low":1019,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-09-22",29.84,29.789,-0.021,-0.07,8400,{"date":1831,"open":925,"high":1250,"low":1069,"close":1250,"change":1832,"percent_change":1833,"volume":1477,"transactions":9,"vwap":1250},"2025-09-19",0.179,0.6,{"date":1835,"open":1368,"high":1701,"low":1068,"close":1836,"change":1837,"percent_change":742,"volume":1705,"transactions":9,"vwap":1836},"2025-09-18",29.631,0.207,{"date":1839,"open":1025,"high":1025,"low":1085,"close":1840,"change":650,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-17",29.424,0.07,11900,{"date":1844,"open":1585,"high":1585,"low":1083,"close":1078,"change":1476,"percent_change":87,"volume":1210,"transactions":9,"vwap":1078},"2025-09-16",{"date":1846,"open":1847,"high":1083,"low":1847,"close":1848,"change":1849,"percent_change":308,"volume":1045,"transactions":9,"vwap":1848},"2025-09-15",29.2,29.338,0.117,{"date":1851,"open":1852,"high":1853,"low":1318,"close":1854,"change":1855,"percent_change":369,"volume":1190,"transactions":9,"vwap":1854},"2025-09-12",29.225,29.226,29.221,-0.153,{"date":1857,"open":1084,"high":1299,"low":1077,"close":1858,"change":209,"percent_change":1859,"volume":794,"transactions":9,"vwap":1858},"2025-09-11",29.374,0.96,{"date":1861,"open":1862,"high":1167,"low":1862,"close":1863,"change":997,"percent_change":289,"volume":895,"transactions":9,"vwap":1863},"2025-09-10",29.055,29.094,{"date":1865,"open":1866,"high":1866,"low":1137,"close":1867,"change":774,"percent_change":80,"volume":887,"transactions":9,"vwap":1867},"2025-09-09",28.9,28.889,{"date":1869,"open":1124,"high":1870,"low":1124,"close":1871,"change":1872,"percent_change":43,"volume":1873,"transactions":9,"vwap":1871},"2025-09-08",28.85,28.848,0.137,15900,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1682,"percent_change":1183,"volume":1233,"transactions":9,"vwap":1878},"2025-09-05",28.81,28.561,28.711,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":140,"volume":1886,"transactions":9,"vwap":1884},"2025-09-04",28.63,28.814,28.58,28.813,0.303,10500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1645,"percent_change":497,"volume":1796,"transactions":9,"vwap":1890},"2025-09-03",28.5,28.51,28.421,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":229,"volume":1898,"transactions":9,"vwap":1895},"2025-09-02",28.43,28.521,28.34,-0.176,13400,{"date":1900,"open":1138,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":813,"volume":1210,"transactions":9,"vwap":1903},"2025-08-29",28.72,28.642,28.697,-0.113,{"date":1906,"open":955,"high":1876,"low":955,"close":1876,"change":1907,"percent_change":1833,"volume":958,"transactions":9,"vwap":1876},"2025-08-28",0.172,{"date":1909,"open":1881,"high":1158,"low":1910,"close":1911,"change":1912,"percent_change":220,"volume":1049,"transactions":9,"vwap":1911},"2025-08-27",28.59,28.638,-0.014,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":748,"percent_change":289,"volume":1065,"transactions":9,"vwap":1916},"2025-08-26",28.53,28.652,{"date":1918,"open":1919,"high":1136,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1210,"transactions":9,"vwap":1920},"2025-08-25",28.431,28.451,-0.069,-0.24,{"date":1924,"open":1915,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-08-22",28.629,28.52,0.306,1.08,8800,{"date":1931,"open":1160,"high":1160,"low":1932,"close":1933,"change":1934,"percent_change":378,"volume":1935,"transactions":9,"vwap":1933},"2025-08-21",28.14,28.214,-0.041,800,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":799,"volume":958,"transactions":9,"vwap":1939},"2025-08-20",28.094999,28.255,0.074,{"date":1942,"open":1943,"high":1944,"low":24,"close":1945,"change":1946,"percent_change":505,"volume":1331,"transactions":9,"vwap":1945},"2025-08-19",28.32,28.33,28.181,-0.179,{"date":1948,"open":1949,"high":1950,"low":1943,"close":1951,"change":1952,"percent_change":453,"volume":769,"transactions":9,"vwap":1951},"2025-08-18",28.35,28.41,28.36,-0.018,{"date":1954,"open":1944,"high":1955,"low":1944,"close":1956,"change":1957,"percent_change":1958,"volume":174,"transactions":9,"vwap":1956},"2025-08-15",28.391,28.378,-0.056,-0.2,{"date":1960,"open":1961,"high":1920,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1233,"transactions":9,"vwap":1962},"2025-08-14",28.38,28.434,-0.168,-0.59,{"date":1966,"open":1901,"high":1901,"low":1915,"close":1967,"change":1968,"percent_change":110,"volume":1039,"transactions":9,"vwap":1967},"2025-08-13",28.602,-0.048,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1158,"change":1973,"percent_change":437,"volume":1974,"transactions":9,"vwap":1158},"2025-08-12",28.55,28.7,0.215,6800,{"date":1976,"open":1977,"high":1977,"low":1152,"close":1978,"change":453,"percent_change":1120,"volume":1979,"transactions":9,"vwap":1978},"2025-08-11",28.54,28.435,17200,{"date":1981,"open":1971,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1635,"volume":737,"transactions":9,"vwap":1984},"2025-08-08",28.56,28.461,28.495,0.085,{"date":1987,"open":1894,"high":1894,"low":1988,"close":1950,"change":1989,"percent_change":71,"volume":1829,"transactions":9,"vwap":1950},"2025-08-07",28.3,-0.147,{"date":1991,"open":1988,"high":1992,"low":1988,"close":1992,"change":1993,"percent_change":1994,"volume":1065,"transactions":9,"vwap":1992},"2025-08-06",28.557,0.427,1.52,{"date":1996,"open":24,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":239,"volume":2001,"transactions":9,"vwap":1999},"2025-08-05",28.19,28.02,28.13,-0.065,14800,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":737,"transactions":9,"vwap":2005},"2025-08-04",27.88,28.195,0.356,1.28,{"date":2009,"open":2010,"high":2004,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":882,"transactions":9,"vwap":2011},"2025-08-01",27.785,27.839,-0.138,-0.49,{"date":2015,"open":2016,"high":1997,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":1190,"transactions":9,"vwap":2017},"2025-07-31",28.17,27.977,-0.218,-0.77,{"date":2021,"open":2022,"high":1949,"low":2023,"close":2005,"change":1033,"percent_change":813,"volume":2024,"transactions":9,"vwap":2005},"2025-07-30",28.28,28.07,30700,{"date":2026,"open":1961,"high":1961,"low":2022,"close":2027,"change":900,"percent_change":2028,"volume":842,"transactions":9,"vwap":2027},"2025-07-29",28.305,-0.09,{"date":2030,"open":1944,"high":1896,"low":2031,"close":1944,"change":900,"percent_change":2028,"volume":842,"transactions":9,"vwap":1944},"2025-07-28",28.261,{"date":2033,"open":1896,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":21,"volume":800,"transactions":9,"vwap":2036},"2025-07-25",28.39,28.29,28.355,0.165,{"date":2039,"open":1999,"high":2040,"low":1999,"close":1997,"change":2041,"percent_change":2042,"volume":1503,"transactions":9,"vwap":1997},"2025-07-24",28.24,0.114,0.41,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1885,"percent_change":1541,"volume":1282,"transactions":9,"vwap":2048},"2025-07-23",27.961,28.09,27.941,28.076,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":1246,"percent_change":736,"volume":1694,"transactions":9,"vwap":2052},"2025-07-22",27.72,27.773,27.7,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2058,"change":1645,"percent_change":497,"volume":2059,"transactions":9,"vwap":2058},"2025-07-21",27.83,27.9,27.77,5900,{"date":2061,"open":2004,"high":2004,"low":2062,"close":2063,"change":1634,"percent_change":343,"volume":2064,"transactions":9,"vwap":2063},"2025-07-18",27.75,27.781,15800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":289,"volume":1195,"transactions":9,"vwap":2068},"2025-07-17",27.51,27.693,27.485,0.195,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":57,"volume":1694,"transactions":9,"vwap":2074},"2025-07-16",27.45,27.498,27.231,0.123,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":170,"volume":1227,"transactions":9,"vwap":2081},"2025-07-15",27.49,27.37,27.375,-0.196,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":1712,"percent_change":621,"volume":709,"transactions":9,"vwap":2087},"2025-07-14",27.29,27.572,27.571,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":1525,"volume":1411,"transactions":9,"vwap":2092},"2025-07-11",27.31,27.4,27.335,-0.12,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":1958,"volume":2100,"transactions":9,"vwap":2098},"2025-07-10",27.425,27.52,27.455,-0.055,12500,{"date":2102,"open":2103,"high":2067,"low":2103,"close":2067,"change":1314,"percent_change":308,"volume":1216,"transactions":9,"vwap":2067},"2025-07-09",27.44,{"date":2105,"open":2106,"high":2091,"low":2107,"close":2091,"change":220,"percent_change":793,"volume":836,"transactions":9,"vwap":2091},"2025-07-08",27.285,27.24,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2073,"change":1716,"percent_change":1488,"volume":2112,"transactions":9,"vwap":2073},"2025-07-07",27.65,27.36,11700,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":742,"volume":1039,"transactions":9,"vwap":2117},"2025-07-03",27.511,27.56,27.543,0.192,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":984,"percent_change":1635,"volume":1295,"transactions":9,"vwap":2122},"2025-07-02",27.259,27.351,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":1958,"percent_change":351,"volume":1974,"transactions":9,"vwap":2127},"2025-07-01",27.41,27.23,27.27,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":985,"percent_change":1704,"volume":1233,"transactions":9,"vwap":2131},"2025-06-30",27.359,27.47,27.331,{"date":2134,"open":2135,"high":2090,"low":2136,"close":2137,"change":2138,"percent_change":388,"volume":1290,"transactions":9,"vwap":2137},"2025-06-27",27.201,27.1,27.2,0.058,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":1227,"transactions":9,"vwap":2142},"2025-06-26",27.059999,27.142,0.228,0.85,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":847,"transactions":9,"vwap":2148},"2025-06-25",27,26.914,-0.167,-0.62,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1973,"percent_change":2155,"volume":909,"transactions":9,"vwap":2154},"2025-06-24",26.98,27.080999,0.8,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":1469,"volume":1282,"transactions":9,"vwap":2159},"2025-06-23",26.816,26.866,26.67,0.245,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":110,"volume":1221,"transactions":9,"vwap":2166},"2025-06-20",26.685,26.57,26.621,-0.046,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":793,"volume":882,"transactions":9,"vwap":2172},"2025-06-18",26.74,26.785,26.667,-0.049,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-06-17",26.905,26.716,-0.214,-0.79,300,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":488,"volume":895,"transactions":9,"vwap":2184},"2025-06-16",27.01,26.93,0.162,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1351,"volume":709,"transactions":9,"vwap":2190},"2025-06-13",26.945,26.76,26.768,-0.231,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":2042,"volume":800,"transactions":9,"vwap":2195},"2025-06-12",26.9,26.999,0.109,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":708,"percent_change":79,"volume":756,"transactions":9,"vwap":2201},"2025-06-11",26.86,26.965,26.89,{"date":2203,"open":2204,"high":2205,"low":2189,"close":2206,"change":1645,"percent_change":497,"volume":882,"transactions":9,"vwap":2206},"2025-06-10",26.79,26.814,26.8,{"date":2208,"open":2209,"high":2194,"low":2210,"close":2210,"change":513,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-09",26.85,26.811,-0.82,13100,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":907,"percent_change":554,"volume":2180,"transactions":9,"vwap":2216},"2025-06-06",27.049999,27.033001,{"date":2218,"open":2209,"high":2153,"low":2209,"close":2219,"change":1952,"percent_change":1828,"volume":1221,"transactions":9,"vwap":2219},"2025-06-05",26.882,{"date":2221,"open":2222,"high":2222,"low":2194,"close":2194,"change":1815,"percent_change":1607,"volume":940,"transactions":9,"vwap":2194},"2025-06-04",26.915,{"date":2224,"open":2225,"high":2147,"low":2226,"close":2227,"change":2228,"percent_change":50,"volume":2229,"transactions":9,"vwap":2227},"2025-06-03",26.91,26.81,26.981,0.132,127100,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1561,"transactions":9,"vwap":2233},"2025-06-02",26.61,26.849,0.219,0.82,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1033,"volume":1241,"transactions":9,"vwap":2241},"2025-05-30",26.56,26.65,26.43,26.63,-0.029,{"date":2244,"open":2160,"high":2160,"low":2245,"close":2246,"change":2247,"percent_change":554,"volume":174,"transactions":9,"vwap":2246},"2025-05-29",26.64,26.659,0.149,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":397,"percent_change":2252,"volume":895,"transactions":9,"vwap":2251},"2025-05-28",26.72,26.51,-1.16,{"date":2254,"open":2160,"high":2255,"low":2160,"close":2255,"change":308,"percent_change":2256,"volume":763,"transactions":9,"vwap":2255},"2025-05-27",26.82,1.51,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2259,"change":2261,"percent_change":867,"volume":1520,"transactions":9,"vwap":2259},"2025-05-23",26.42,26.47,-0.074,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":1743,"percent_change":1022,"volume":2265,"transactions":9,"vwap":2264},"2025-05-22",26.494,200,{"date":2267,"open":2165,"high":2165,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":1221,"transactions":9,"vwap":2268},"2025-05-21",26.5,-0.535,-1.98,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":1200,"volume":1094,"transactions":9,"vwap":2275},"2025-05-20",27.09,27.14,27.035,-0.078,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":110,"volume":1155,"transactions":9,"vwap":2281},"2025-05-19",27.135,27.07,27.113,-0.047,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":699,"percent_change":2287,"volume":1233,"transactions":9,"vwap":2286},"2025-05-16",27.145,27.16,0.84,{"date":2289,"open":2250,"high":2290,"low":2250,"close":2290,"change":2291,"percent_change":100,"volume":1184,"transactions":9,"vwap":2290},"2025-05-15",26.933,0.143,{"date":2293,"open":2286,"high":2286,"low":2204,"close":2204,"change":239,"percent_change":2294,"volume":709,"transactions":9,"vwap":2204},"2025-05-14",-0.85,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2299,"change":1513,"percent_change":1513,"volume":1290,"transactions":9,"vwap":2299},"2025-05-13",27.124,27.15,27.02,{"date":2301,"open":2302,"high":2299,"low":2226,"close":2299,"change":2303,"percent_change":2304,"volume":2059,"transactions":9,"vwap":2299},"2025-05-12",26.84,0.829,3.17,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2173,"percent_change":2311,"volume":1221,"transactions":9,"vwap":2310},"2025-05-09",26.215,26.24,26.14,26.191,-0.19,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2308,"change":308,"percent_change":678,"volume":174,"transactions":9,"vwap":2308},"2025-05-08",26.11,26.38,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":1432,"percent_change":2321,"volume":829,"transactions":9,"vwap":2320},"2025-05-07",25.72,25.9,25.84,0.62,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":2328,"volume":814,"transactions":9,"vwap":2326},"2025-05-06",25.66,25.81,25.68,-0.25,-0.96,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":279,"percent_change":2335,"volume":737,"transactions":9,"vwap":2334},"2025-05-05",25.98,26.1,25.92,25.93,-0.38,{"date":2337,"open":2338,"high":2309,"low":2339,"close":2340,"change":570,"percent_change":2341,"volume":1247,"transactions":9,"vwap":2340},"2025-05-02",26.01,25.97,26.030001,1.44,{"date":2343,"open":2318,"high":2344,"low":2345,"close":2324,"change":651,"percent_change":1072,"volume":2346,"transactions":9,"vwap":2324},"2025-05-01",25.77,25.635,9400,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1651,"percent_change":834,"volume":1385,"transactions":9,"vwap":2351},"2025-04-30",25.375,25.605,25.6,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":1432,"percent_change":1497,"volume":2357,"transactions":9,"vwap":2356},"2025-04-29",25.32,25.57,25.52,700,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":692,"volume":1829,"transactions":9,"vwap":2362},"2025-04-28",25.46,25.26,25.36,0.05,{"date":2365,"open":2361,"high":2366,"low":176,"close":2366,"change":239,"percent_change":2367,"volume":836,"transactions":9,"vwap":2366},"2025-04-25",25.31,-0.9,{"date":180,"open":2361,"high":2369,"low":2370,"close":2369,"change":209,"percent_change":2371,"volume":1723,"transactions":9,"vwap":2369},25.54,25.25,1.11]