[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VRAI":3,"homepage-market-summary":28,"stock-historical-VRAI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VRAI","2026-10-08",{"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},"Virtus Real Asset Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8199,1.04284,"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},27.3,27.09,27.0897,0.2103,0.78,439,29.309,23,2073.899860992032,68.2,1927,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},21.68,2158,787748.865109,23.57,"2025-04-28",[183,186,194,205,214,222,232,242,250,260,267,277,286,294,303,313,321,331,339,348,357,366,373,382,391,401,410,420,428,437,445,454,461,471,480,489,497,503,511,520,529,539,548,555,564,571,578,587,593,602,613,619,626,634,642,650,657,666,675,682,690,698,706,715,722,729,735,743,749,756,763,772,777,783,790,796,803,811,817,824,830,835,840,846,851,858,864,869,876,879,886,892,897,904,911,914,920,925,933,938,945,949,954,958,966,970,976,984,991,997,1003,1008,1014,1018,1025,1029,1032,1036,1042,1048,1054,1060,1065,1070,1075,1080,1086,1089,1094,1100,1105,1110,1116,1119,1123,1128,1132,1139,1145,1150,1158,1164,1170,1177,1183,1188,1194,1198,1205,1213,1218,1225,1229,1235,1241,1247,1254,1259,1266,1272,1275,1283,1288,1294,1299,1303,1309,1316,1322,1327,1335,1342,1348,1356,1362,1368,1375,1380,1384,1388,1393,1399,1405,1412,1419,1425,1431,1440,1446,1453,1458,1466,1470,1477,1482,1488,1493,1500,1506,1512,1518,1523,1528,1533,1541,1546,1552,1555,1558,1563,1568,1574,1578,1584,1590,1595,1599,1604,1610,1615,1621,1625,1628,1634,1638,1642,1648,1654,1660,1664,1669,1675,1679,1682,1687,1692,1696,1703,1709,1715,1720,1725,1731,1735,1743,1749,1752,1758,1763,1768,1774,1780,1786,1791,1794,1798,1803,1807,1812,1817,1821,1827,1831,1835,1842,1847,1853,1857,1861,1863,1866,1872,1875,1880,1887,1891,1895,1900,1904,1907,1912,1916,1921,1924,1930,1933,1938,1944,1950,1954,1959,1964,1969,1975,1980,1983,1987,1992,1997,2003,2007,2014,2018,2023,2028,2031,2034,2040,2046,2051,2055,2059,2065,2067,2070,2076,2081,2086,2091,2093,2097,2103,2108,2111,2115,2120,2125,2130,2137,2143,2147,2150,2152,2156,2159,2162,2168,2173,2179,2183,2189,2194,2199,2206,2212,2217,2222,2227,2233,2238,2241,2246,2251,2257,2261,2265,2271,2275,2280,2286,2291,2297,2303,2308,2311],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},19,27.1708,{"date":187,"open":188,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",27.17,-0.3076,-1.12,1005.1711,26,27.1681,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",27.37,27.52,27.35,27.3973,0.077,0.28,2401.1351,34,27.428,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",27.44,27.3203,0.1554,0.57,1314.3215,44,27.413,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":192,"vwap":221},"2026-10-02",27.215,27.1649,0.1342,0.5,487.4435,27.1969,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",26.791,27.07,27.0307,0.0985,0.37,1177.6575,49,26.9323,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",27.06,27.0601,26.9322,-0.0959,-0.35,324.814076,29,27.0363,{"date":243,"open":225,"high":225,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":203,"vwap":249},"2026-09-29",26.98,27.0281,-0.1072,-0.4,2723.283,27.0474,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",27.13,27.165,27.1353,-0.1178,-0.43,1733.6674,51,27.1533,{"date":261,"open":196,"high":196,"low":18,"close":262,"change":263,"percent_change":65,"volume":264,"transactions":265,"vwap":266},"2026-09-25",27.2531,-0.0127,7044.9845,162,27.2666,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",27.4399,27.22,27.2658,-0.0998,-0.36,2751.9045,82,27.3289,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",27.61,27.3656,-0.1984,-0.72,4375.5975,37,27.5082,{"date":287,"open":197,"high":288,"low":197,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":284,"vwap":293},"2026-09-22",27.68,27.564,-0.0504,-0.18,3461.2655,27.6572,{"date":295,"open":296,"high":296,"low":279,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",27.85,27.6144,-0.4497,-1.6,5544.4505,59,27.6823,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":230,"vwap":312},"2026-09-18",28.17,28.22,28.05,28.0641,-0.3491,-1.23,3704.527753,28.1503,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",28.4132,0.1359,0.48,46.4075,16,28.3706,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",28.59,28.25,28.2773,-0.4797,-1.67,894.727121,63,28.4383,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":317,"volume":336,"transactions":337,"vwap":338},"2026-09-15",28.67,28.757,0.1371,496.997,28,28.6884,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":192,"vwap":347},"2026-09-14",28.81,28.6001,28.6199,-0.1101,-0.38,826.282,28.6574,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",28.75,28.73,-0.0486,-0.17,873.894,18,28.7494,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":355,"vwap":365},"2026-09-10",28.778,28.7786,28.77,-0.1485,-0.51,778.0679,28.7859,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":192,"vwap":372},"2026-09-09",28.9271,-0.0904,-0.31,62.9699,28.9927,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":337,"vwap":381},"2026-09-08",29.02,29.075,29.0175,0.2374,0.82,1939.5129,29.0478,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",28.63,28.7801,-0.0706,-0.24,328.1019,21,28.7097,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",29.11,28.8101,28.8507,-0.0882,-0.3,463.1289,25,28.9246,{"date":402,"open":350,"high":403,"low":350,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",29.09,28.9389,0.1205,0.42,1197.0299,27,28.9689,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":71,"volume":417,"transactions":418,"vwap":419},"2026-09-01",28.86,28.89,28.79,28.8184,0.0947,790.3649,30,28.8311,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",28.7237,-0.0316,-0.11,103.0679,22,28.7602,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",28.7303,28.7553,-0.0657,-0.23,345.6529,20,28.7337,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":144,"volume":443,"transactions":240,"vwap":444},"2026-08-27",28.58,28.821,28.56,-0.0537,1405.120017,28.6239,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",28.88,28.8747,-0.0116,-0.04,734.45137,33,28.8799,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":246,"percent_change":458,"volume":459,"transactions":452,"vwap":460},"2026-08-25",28.84,28.8863,-0.37,538.935,28.852,{"date":462,"open":463,"high":464,"low":412,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",28.9,29.049,28.9935,-0.0269,-0.09,2992.4376,48,28.9361,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":399,"vwap":479},"2026-08-21",29.155,29.015,29.0204,-0.0791,-0.27,584.5706,29.1227,{"date":481,"open":482,"high":23,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",29.1574,29.0995,0.1476,0.51,1091.94014,32,29.1886,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":192,"vwap":496},"2026-08-19",29.0899,28.9519,0.2393,0.83,277.2568,29.0229,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":166,"volume":501,"transactions":184,"vwap":502},"2026-08-18",28.7126,0.0331,46.2568,28.8169,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":418,"vwap":510},"2026-08-17",28.6,28.6795,0.049,0.17,816.5678,28.5987,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":319,"vwap":519},"2026-08-14",28.66,28.665,28.6305,0.1707,0.6,330.2568,28.6554,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":408,"vwap":528},"2026-08-13",28.46,28.34,28.4598,0.0853,0.3,1146.957669,28.4444,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":240,"vwap":538},"2026-08-12",28.38,28.4799,28.325,28.3745,0.0225,0.08,1307.7508,28.4215,{"date":540,"open":541,"high":531,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",28.3327,28.352,0.0918,0.32,1752.637685,40,28.3681,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":219,"volume":553,"transactions":192,"vwap":554},"2026-08-10",28.215,28.2602,0.1419,307.336878,28.1985,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":426,"vwap":563},"2026-08-07",28.13,28.24,28.1183,0.0417,0.15,621.6817,28.1739,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":355,"vwap":570},"2026-08-06",28.0766,-0.0623,-0.22,122.5011,28.1496,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":24,"vwap":577},"2026-08-05",28.1389,-0.1811,-0.64,184.5011,28.1043,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":476,"percent_change":584,"volume":585,"transactions":240,"vwap":586},"2026-08-04",28.31,28.44,28.2803,28.32,-0.28,1768.5611,28.2984,{"date":588,"open":523,"high":589,"low":523,"close":589,"change":590,"percent_change":345,"volume":591,"transactions":435,"vwap":592},"2026-08-03",28.3991,-0.1088,830.8571,28.3505,{"date":594,"open":581,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":418,"vwap":601},"2026-07-31",28.61,28.365,28.5079,0.1016,0.36,2553.5231,28.5429,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",28.4,28.43,28.135,28.4063,-0.2207,-0.77,1631.8991,36,28.3123,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":210,"volume":617,"transactions":319,"vwap":618},"2026-07-29",28.627,0.1613,79.5011,28.6462,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":263,"percent_change":450,"volume":623,"transactions":624,"vwap":625},"2026-07-28",28.76,28.4657,9138.3835,67,28.6004,{"date":627,"open":628,"high":361,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":399,"vwap":633},"2026-07-27",28.675,28.4784,-0.3681,-1.28,564.1891,28.6527,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":435,"vwap":641},"2026-07-24",28.99,28.8465,0.1883,0.66,137.6861,28.9776,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":452,"vwap":649},"2026-07-23",28.87,28.6582,-0.1591,-0.55,1314.4351,28.7999,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":105,"volume":655,"transactions":435,"vwap":656},"2026-07-22",28.815,28.8173,0.2551,275.9721,28.8256,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":544,"volume":664,"transactions":418,"vwap":665},"2026-07-21",28.54,28.569,28.49,28.5622,0.0908,1302.1041,28.5045,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",28.57,28.4714,-0.0386,-0.14,558.4391,24,28.5423,{"date":676,"open":333,"high":333,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":184,"vwap":681},"2026-07-17",28.51,0.0442,0.16,386.0011,28.656,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":319,"vwap":689},"2026-07-16",28.37,28.4658,0.3135,1.11,2259.5201,28.3743,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",28.1523,-0.0951,-0.34,139.2031,15,28.2712,{"date":699,"open":324,"high":324,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":389,"vwap":705},"2026-07-14",28.1,28.2474,0.0705,0.25,3504.5011,28.2143,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":389,"vwap":714},"2026-07-13",28.02,28.19,28.1769,0.2979,1.07,1207.5011,28.1764,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",27.84,27.879,0.143,0.52,2300,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",27.72,27.736,-0.115,-0.41,300,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":144,"volume":734,"transactions":9,"vwap":732},"2026-07-08",28.07,27.851,-0.054,400,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-07-07",27.87,27.905,27.865,0.363,1.32,2400,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":734,"transactions":9,"vwap":746},"2026-07-06",27.67,27.542,-0.088,-0.32,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",27.54,27.63,0.289,1.06,200,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",27.48,27.341,-0.284,-1.03,2800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",27.73,27.74,27.57,27.625,-0.124,-0.45,1900,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":282,"volume":776,"transactions":9,"vwap":774},"2026-06-29",27.749,-0.201,900,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":721,"transactions":9,"vwap":780},"2026-06-26",27.82,27.95,0.178,0.64,{"date":784,"open":785,"high":786,"low":279,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",27.62,27.772,0.242,0.88,3100,{"date":791,"open":785,"high":785,"low":197,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",27.53,-0.137,-0.5,1500,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":720,"volume":802,"transactions":9,"vwap":800},"2026-06-23",27.43,27.7,27.667,0.144,3800,{"date":804,"open":792,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",27.59,27.39,27.523,0.014,0.05,3700,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",27.509,-0.042,-0.15,100,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",27.88,27.551,-0.429,-1.53,800,{"date":825,"open":826,"high":606,"low":819,"close":827,"change":828,"percent_change":829,"volume":742,"transactions":9,"vwap":827},"2026-06-16",28.040001,27.98,-0.136,-0.48,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":397,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-15",28.116,-1.06,700,{"date":836,"open":439,"high":439,"low":684,"close":837,"change":838,"percent_change":406,"volume":839,"transactions":9,"vwap":837},"2026-06-12",28.416,0.119,1200,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":599,"volume":845,"transactions":9,"vwap":843},"2026-06-11",28.52,28.297,0.102,600,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":755,"transactions":9,"vwap":848},"2026-06-10",28.195,0.182,0.65,{"date":852,"open":827,"high":853,"low":827,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-09",28.055,28.013,0.017,0.06,3600,{"date":859,"open":324,"high":324,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-08",27.996,0.002,0.01,1700,{"date":865,"open":558,"high":558,"low":866,"close":866,"change":867,"percent_change":868,"volume":734,"transactions":9,"vwap":866},"2026-06-05",27.994,-0.296,-1.05,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",28.09,28.29,0.319,1.14,2200,{"date":877,"open":558,"high":558,"low":878,"close":878,"change":171,"percent_change":424,"volume":816,"transactions":9,"vwap":878},"2026-06-03",27.971,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":823,"transactions":9,"vwap":882},"2026-06-02",27.92,28.00099945,27.9,0.302,1.09,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":703,"volume":891,"transactions":9,"vwap":889},"2026-06-01",27.83,27.699,0.07,2900,{"date":893,"open":888,"high":888,"low":279,"close":894,"change":895,"percent_change":896,"volume":823,"transactions":9,"vwap":894},"2026-05-29",27.629,-0.26,-0.93,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":51,"volume":771,"transactions":9,"vwap":902},"2026-05-28",27.96,28.01,27.81,27.889,0.029,{"date":905,"open":906,"high":708,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-27",27.97,27.86,-0.233,-0.83,1600,{"date":912,"open":872,"high":872,"low":337,"close":913,"change":814,"percent_change":815,"volume":839,"transactions":9,"vwap":913},"2026-05-26",28.093,{"date":915,"open":916,"high":709,"low":606,"close":606,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":606},"2026-05-22",28.16,0.108,0.39,1400,{"date":921,"open":922,"high":826,"low":922,"close":923,"change":924,"percent_change":450,"volume":875,"transactions":9,"vwap":923},"2026-05-21",28.0049992,28.027,-0.012,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":802,"transactions":9,"vwap":930},"2026-05-20",28.030001,28.21,27.99,28.039,0.068,0.24,{"date":934,"open":883,"high":927,"low":883,"close":878,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":878},"2026-05-19",0.098,0.35,1100,{"date":939,"open":940,"high":941,"low":766,"close":942,"change":943,"percent_change":944,"volume":919,"transactions":9,"vwap":942},"2026-05-18",27.75,27.94,27.873,0.393,1.43,{"date":946,"open":767,"high":767,"low":947,"close":758,"change":694,"percent_change":948,"volume":863,"transactions":9,"vwap":758},"2026-05-15",27.478,-1.22,{"date":950,"open":951,"high":779,"low":745,"close":779,"change":952,"percent_change":953,"volume":762,"transactions":9,"vwap":779},"2026-05-14",27.78,0.197,0.71,{"date":955,"open":906,"high":906,"low":956,"close":956,"change":957,"percent_change":909,"volume":175,"transactions":9,"vwap":956},"2026-05-13",27.623,-0.231,{"date":959,"open":960,"high":780,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-12",27.93,27.66,27.854,0.095,0.34,8000,{"date":967,"open":940,"high":968,"low":940,"close":968,"change":969,"percent_change":639,"volume":734,"transactions":9,"vwap":968},"2026-05-11",27.759,0.183,{"date":971,"open":724,"high":724,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-08",27.576,-0.02,-0.07,2700,{"date":977,"open":978,"high":288,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-07",27.41,27.4,27.596,-0.339,-1.21,500,{"date":985,"open":941,"high":986,"low":819,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",28.025,27.935,-0.324,-1.15,1800,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":823,"transactions":9,"vwap":994},"2026-05-05",28.335,28.259,0.174,0.62,{"date":998,"open":700,"high":324,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-04",28.084999,-0.06,-0.21,3300,{"date":1004,"open":1005,"high":558,"low":1006,"close":1006,"change":1007,"percent_change":694,"volume":919,"transactions":9,"vwap":1006},"2026-05-01",28.23,28.145,-0.097,{"date":1009,"open":731,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":944,"volume":1013,"transactions":9,"vwap":1010},"2026-04-30",28.242,28.065001,0.397,4100,{"date":1015,"open":900,"high":900,"low":1016,"close":1016,"change":809,"percent_change":1017,"volume":755,"transactions":9,"vwap":1016},"2026-04-29",27.845,0.18,{"date":1019,"open":1020,"high":296,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":975,"transactions":9,"vwap":1022},"2026-04-28",27.79,27.76,27.795,0.168,0.61,{"date":1026,"open":766,"high":766,"low":1027,"close":1027,"change":1028,"percent_change":544,"volume":875,"transactions":9,"vwap":1027},"2026-04-27",27.627,0.089,{"date":1030,"open":806,"high":1031,"low":806,"close":1031,"change":973,"percent_change":974,"volume":839,"transactions":9,"vwap":1031},"2026-04-24",27.538,{"date":1033,"open":767,"high":961,"low":979,"close":1034,"change":1035,"percent_change":105,"volume":1013,"transactions":9,"vwap":1034},"2026-04-23",27.558,0.244,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":65,"volume":728,"transactions":9,"vwap":1040},"2026-04-22",27.49,27.24,27.314,-0.014,{"date":1043,"open":1044,"high":198,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":919,"transactions":9,"vwap":1045},"2026-04-21",27.23,27.328,-0.026,-0.1,{"date":1049,"open":197,"high":197,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-20",27.354,0.053,0.19,2100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":370,"volume":845,"transactions":9,"vwap":1057},"2026-04-17",27.08,27.301,26.99,-0.085,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":801,"percent_change":1064,"volume":755,"transactions":9,"vwap":1063},"2026-04-16",27.32,27.386,0.53,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":726,"percent_change":156,"volume":990,"transactions":9,"vwap":1069},"2026-04-15",27.28,27.36,27.242,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":747,"percent_change":748,"volume":1074,"transactions":9,"vwap":1073},"2026-04-14",27.5,27.357,4400,{"date":1076,"open":198,"high":792,"low":198,"close":1077,"change":1078,"percent_change":1079,"volume":990,"transactions":9,"vwap":1077},"2026-04-13",27.445,-0.037,-0.13,{"date":1081,"open":1082,"high":1082,"low":207,"close":1083,"change":1084,"percent_change":526,"volume":1085,"transactions":9,"vwap":1083},"2026-04-10",27.6,27.482,0.082,1300,{"date":1087,"open":1038,"high":792,"low":979,"close":979,"change":1088,"percent_change":317,"volume":810,"transactions":9,"vwap":979},"2026-04-09",0.13,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":65,"volume":776,"transactions":9,"vwap":1092},"2026-04-08",27.059999,27.27,-0.013,{"date":1095,"open":1039,"high":196,"low":1044,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-07",27.283,0.171,0.63,4200,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1079,"volume":795,"transactions":9,"vwap":1103},"2026-04-06",27.14,27.112,-0.034,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":874,"volume":728,"transactions":9,"vwap":1108},"2026-04-02",27.15,27.146,0.307,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":845,"transactions":9,"vwap":1113},"2026-04-01",26.89,26.839,-0.291,-1.07,{"date":1117,"open":1118,"high":252,"low":1118,"close":252,"change":171,"percent_change":424,"volume":983,"transactions":9,"vwap":252},"2026-03-31",26.76,{"date":1120,"open":188,"high":188,"low":244,"close":1121,"change":1122,"percent_change":379,"volume":742,"transactions":9,"vwap":1121},"2026-03-30",27.16,0.222,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":450,"volume":1099,"transactions":9,"vwap":1126},"2026-03-27",27.1,26.938,-0.011,{"date":1129,"open":225,"high":1130,"low":1131,"close":1131,"change":1097,"percent_change":782,"volume":1053,"transactions":9,"vwap":1131},"2026-03-26",27.19,26.949,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":823,"transactions":9,"vwap":1136},"2026-03-25",26.785,26.75,26.778,0.114,0.43,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":379,"volume":810,"transactions":9,"vwap":1143},"2026-03-24",26.86,26.9,26.664,0.217,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":105,"volume":839,"transactions":9,"vwap":1148},"2026-03-23",26.425,26.447,0.233,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-20",26.49,26.5,26.214,-0.602,-2.24,11500,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":406,"volume":891,"transactions":9,"vwap":1162},"2026-03-19",26.85,26.735,26.816,0.113,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":694,"volume":175,"transactions":9,"vwap":1168},"2026-03-18",26.81,26.82,26.703,-0.092,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":850,"volume":1176,"transactions":9,"vwap":1174},"2026-03-17",26.84,27.040001,26.795,0.173,7000,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":755,"transactions":9,"vwap":1180},"2026-03-16",26.73,26.622,0.228,0.86,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":584,"volume":845,"transactions":9,"vwap":1186},"2026-03-13",26.38,26.394,-0.073,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":387,"volume":776,"transactions":9,"vwap":1192},"2026-03-12",26.555,26.65,26.467,-0.063,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":406,"volume":816,"transactions":9,"vwap":1196},"2026-03-11",26.53,0.11,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-10",26.56,26.42,-0.066,-0.25,6600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":815,"volume":1212,"transactions":9,"vwap":1210},"2026-03-09",26.52,26.576,26.27,26.486,-0.039,4700,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":273,"volume":795,"transactions":9,"vwap":1216},"2026-03-06",26.59,26.525,-0.096,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":291,"volume":771,"transactions":9,"vwap":1223},"2026-03-05",26.71,26.72,26.575,26.621,-0.049,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":935,"percent_change":228,"volume":1074,"transactions":9,"vwap":1228},"2026-03-04",26.47,26.67,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":742,"transactions":9,"vwap":1232},"2026-03-03",26.33,26.572,-0.322,-1.2,{"date":1236,"open":1172,"high":1237,"low":1179,"close":1238,"change":1239,"percent_change":1240,"volume":845,"transactions":9,"vwap":1238},"2026-03-02",26.895,26.894,0.279,1.05,{"date":1242,"open":1215,"high":1243,"low":1215,"close":1244,"change":1245,"percent_change":1246,"volume":839,"transactions":9,"vwap":1244},"2026-02-27",26.63,26.615,0.129,0.49,{"date":1248,"open":1249,"high":1250,"low":1185,"close":1210,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1210},"2026-02-26",26.39,26.523,0.212,0.81,5200,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":36,"volume":755,"transactions":9,"vwap":1257},"2026-02-25",25.99,26.274,-0.123,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":561,"volume":1265,"transactions":9,"vwap":1263},"2026-02-24",26.24,26.405,26.397,0.039,6100,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":363,"volume":875,"transactions":9,"vwap":1270},"2026-02-23",26.54,26.21,26.358,-0.134,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":536,"percent_change":526,"volume":816,"transactions":9,"vwap":1274},"2026-02-20",26.492,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":210,"volume":1282,"transactions":9,"vwap":1280},"2026-02-19",26.28,26.424,26.26,26.412,0.151,10400,{"date":1284,"open":1285,"high":1209,"low":1285,"close":1286,"change":1287,"percent_change":1138,"volume":937,"transactions":9,"vwap":1286},"2026-02-18",26.2,26.261,0.112,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":776,"transactions":9,"vwap":1291},"2026-02-17",26.08,26.149,-0.086,-0.33,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":816,"transactions":9,"vwap":1296},"2026-02-13",26.235,0.351,1.36,{"date":1300,"open":1209,"high":1209,"low":1301,"close":1301,"change":1302,"percent_change":833,"volume":910,"transactions":9,"vwap":1301},"2026-02-12",25.884,-0.278,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":944,"volume":823,"transactions":9,"vwap":1306},"2026-02-11",25.95,26.162,25.93,0.369,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":996,"volume":1315,"transactions":9,"vwap":1312},"2026-02-10",25.76,25.793,25.72,0.158,5100,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":175,"transactions":9,"vwap":1319},"2026-02-09",25.37,25.635,0.191,0.75,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":816,"transactions":9,"vwap":1324},"2026-02-06",25.444,0.378,1.51,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":937,"transactions":9,"vwap":1332},"2026-02-05",25.030001,25.17,25.018999,25.066,-0.293,-1.16,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1053,"transactions":9,"vwap":1339},"2026-02-04",25.12,25.39,25.359,0.395,1.58,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":983,"transactions":9,"vwap":1345},"2026-02-03",24.72,24.964,0.338,1.37,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-02",24.678,24.77,24.626,-0.2,-0.81,29300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":433,"volume":983,"transactions":9,"vwap":1359},"2026-01-30",24.76,24.826,24.6,-0.057,{"date":1363,"open":1351,"high":1364,"low":1351,"close":1365,"change":1366,"percent_change":712,"volume":1367,"transactions":9,"vwap":1365},"2026-01-29",24.92,24.883,0.263,28000,{"date":1369,"open":1370,"high":1371,"low":1360,"close":1372,"change":815,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-28",24.75,24.795,24.62,-0.61,3200,{"date":1376,"open":1377,"high":1351,"low":1378,"close":1351,"change":1379,"percent_change":1321,"volume":795,"transactions":9,"vwap":1351},"2026-01-27",24.58,24.57,0.184,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1078,"percent_change":815,"volume":734,"transactions":9,"vwap":1383},"2026-01-26",24.534,24.586,{"date":1385,"open":1386,"high":1386,"low":1360,"close":1387,"change":903,"percent_change":166,"volume":839,"transactions":9,"vwap":1387},"2026-01-23",24.68,24.623,{"date":1389,"open":1390,"high":1372,"low":1378,"close":1391,"change":1392,"percent_change":1079,"volume":175,"transactions":9,"vwap":1391},"2026-01-22",24.61,24.594,-0.033,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":823,"transactions":9,"vwap":1396},"2026-01-21",24.52,24.627,0.385,1.59,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":609,"volume":1253,"transactions":9,"vwap":1403},"2026-01-20",24.35,24.19,24.242,-0.187,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":51,"percent_change":1411,"volume":937,"transactions":9,"vwap":1410},"2026-01-16",24.37,24.44,24.325,24.429,0.41,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1197,"volume":1418,"transactions":9,"vwap":1416},"2026-01-15",24.29,24.39,24.329,0.027,2600,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":741,"volume":721,"transactions":9,"vwap":1423},"2026-01-14",24.25,24.38,24.302,0.316,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":787,"percent_change":1430,"volume":1013,"transactions":9,"vwap":1429},"2026-01-13",23.78,24.059999,23.986,1.02,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-12",23.74,23.84,23.71,23.744,0.008,0.03,6500,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":526,"volume":810,"transactions":9,"vwap":1444},"2026-01-09",23.75,23.7,23.736,0.071,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1212,"transactions":9,"vwap":1450},"2026-01-08",23.453,23.72,23.665,0.539,2.33,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1293,"percent_change":1457,"volume":823,"transactions":9,"vwap":1456},"2026-01-07",23.16,23.126,-1.41,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":51,"volume":1465,"transactions":9,"vwap":1463},"2026-01-06",23.46,23.52,23.4,23.456,0.023,2000,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":855,"percent_change":890,"volume":863,"transactions":9,"vwap":1469},"2026-01-05",23.34,23.433,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":839,"transactions":9,"vwap":1474},"2026-01-02",23.3,23.471,23.416,0.202,0.87,{"date":1478,"open":1472,"high":1472,"low":1479,"close":1480,"change":1481,"percent_change":794,"volume":776,"transactions":9,"vwap":1480},"2025-12-31",23.12,23.214,-0.116,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":1487,"percent_change":782,"volume":839,"transactions":9,"vwap":1485},"2025-12-30",23.27,23.33,23.25,0.149,{"date":1489,"open":1484,"high":1484,"low":1490,"close":1490,"change":1491,"percent_change":936,"volume":1492,"transactions":9,"vwap":1490},"2025-12-29",23.181,0.081,2500,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1001,"volume":1499,"transactions":9,"vwap":1497},"2025-12-26",23.19,23.01,23.1,-0.048,13400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":918,"volume":937,"transactions":9,"vwap":1503},"2025-12-24",23.134,23.148,23.116,0.091,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":561,"volume":771,"transactions":9,"vwap":1510},"2025-12-23",23.08,23.0049992,23.056999,0.034,{"date":1513,"open":1514,"high":1515,"low":24,"close":1515,"change":1516,"percent_change":1517,"volume":823,"transactions":9,"vwap":1515},"2025-12-22",23.02,23.023001,-0.308,-1.32,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":816,"transactions":9,"vwap":1520},"2025-12-19",23.331,-0.127,-0.54,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":755,"transactions":9,"vwap":1525},"2025-12-18",23.458,-0.219,-0.92,{"date":1529,"open":1461,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":687,"volume":845,"transactions":9,"vwap":1530},"2025-12-17",23.677,23.515,0.259,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1053,"transactions":9,"vwap":1538},"2025-12-16",23.448,23.455,23.395,23.418,-0.462,-1.93,{"date":1542,"open":1434,"high":1543,"low":1434,"close":1543,"change":1544,"percent_change":1545,"volume":983,"transactions":9,"vwap":1543},"2025-12-15",23.88,-0.125,-0.52,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1052,"volume":734,"transactions":9,"vwap":1550},"2025-12-12",24.025,24.030001,24.0049992,0.045,{"date":1553,"open":1428,"high":1428,"low":1554,"close":1554,"change":1104,"percent_change":671,"volume":839,"transactions":9,"vwap":1554},"2025-12-11",23.96,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":935,"percent_change":1411,"volume":728,"transactions":9,"vwap":1557},"2025-12-10",23.994,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":924,"percent_change":65,"volume":863,"transactions":9,"vwap":1562},"2025-12-09",23.92,23.97,23.896,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":775,"percent_change":909,"volume":776,"transactions":9,"vwap":1567},"2025-12-08",24.055,24.08,23.908,{"date":1569,"open":1409,"high":1570,"low":1571,"close":1571,"change":793,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-05",24.42,24.109,-0.57,3000,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":733,"percent_change":568,"volume":1157,"transactions":9,"vwap":1577},"2025-12-04",24.33,24.246,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":863,"transactions":9,"vwap":1581},"2025-12-03",24.2,24.3,0.29,1.21,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":828,"percent_change":1589,"volume":175,"transactions":9,"vwap":1587},"2025-12-02",24.0030003,24.01,23.98,-0.56,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":238,"volume":728,"transactions":9,"vwap":1593},"2025-12-01",24.13,24.146,-0.084,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1252,"volume":816,"transactions":9,"vwap":1597},"2025-11-28",24.23,0.195,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":801,"percent_change":517,"volume":845,"transactions":9,"vwap":1603},"2025-11-26",24.12,24.02,24.035,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":599,"volume":1465,"transactions":9,"vwap":1608},"2025-11-25",23.881,23.9,23.891,0.085,{"date":1611,"open":1612,"high":1434,"low":1612,"close":1613,"change":1614,"percent_change":1088,"volume":789,"transactions":9,"vwap":1613},"2025-11-24",23.68,23.806,0.032,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1476,"volume":1620,"transactions":9,"vwap":1618},"2025-11-21",23.86,23.774,0.206,3500,{"date":1622,"open":1617,"high":1617,"low":1623,"close":1623,"change":1624,"percent_change":94,"volume":983,"transactions":9,"vwap":1623},"2025-11-20",23.568,-0.176,{"date":1626,"open":1627,"high":1436,"low":1627,"close":1436,"change":1217,"percent_change":247,"volume":823,"transactions":9,"vwap":1436},"2025-11-19",23.65,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1434,"change":1632,"percent_change":1633,"volume":990,"transactions":9,"vwap":1434},"2025-11-18",23.66,23.93,-0.002,-0.01,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":761,"volume":816,"transactions":9,"vwap":1636},"2025-11-17",23.842,-0.248,{"date":1639,"open":1607,"high":1640,"low":1607,"close":1640,"change":1641,"percent_change":1098,"volume":845,"transactions":9,"vwap":1640},"2025-11-14",24.09,0.152,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1545,"volume":975,"transactions":9,"vwap":1646},"2025-11-13",24.07,23.911,23.938,-0.126,{"date":1649,"open":1650,"high":1592,"low":1428,"close":1651,"change":1652,"percent_change":1653,"volume":1465,"transactions":9,"vwap":1651},"2025-11-12",24.11,24.063999,-0.214,-0.88,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":834,"transactions":9,"vwap":1657},"2025-11-11",23.87,24.278,0.358,1.5,{"date":1661,"open":1662,"high":1560,"low":1662,"close":1560,"change":1663,"percent_change":228,"volume":755,"transactions":9,"vwap":1560},"2025-11-10",23.894,0.088,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":936,"percent_change":1668,"volume":734,"transactions":9,"vwap":1667},"2025-11-07",23.63,23.832,1.49,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1017,"volume":919,"transactions":9,"vwap":1673},"2025-11-06",23.546,23.582,23.482,0.043,{"date":1676,"open":1677,"high":180,"low":1678,"close":1678,"change":1511,"percent_change":561,"volume":721,"transactions":9,"vwap":1678},"2025-11-05",23.5,23.439,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1271,"percent_change":1572,"volume":755,"transactions":9,"vwap":1681},"2025-11-04",23.405,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":890,"volume":755,"transactions":9,"vwap":1685},"2025-11-03",23.23,23.539,0.016,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1000,"volume":728,"transactions":9,"vwap":1690},"2025-10-31",23.525,23.523,-0.015,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1104,"percent_change":671,"volume":728,"transactions":9,"vwap":1695},"2025-10-30",23.555,23.538,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":728,"transactions":9,"vwap":1700},"2025-10-29",23.64,23.69,23.572,-0.194,-0.82,{"date":1704,"open":1705,"high":1705,"low":1627,"close":1706,"change":1707,"percent_change":1708,"volume":734,"transactions":9,"vwap":1706},"2025-10-28",23.797,23.766,-0.243,-1.01,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":919,"transactions":9,"vwap":1712},"2025-10-27",23.94,24.0090008,0.064,0.27,{"date":1716,"open":1549,"high":1549,"low":1717,"close":1718,"change":1719,"percent_change":36,"volume":834,"transactions":9,"vwap":1718},"2025-10-24",23.921,23.945,-0.112,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":526,"percent_change":1724,"volume":990,"transactions":9,"vwap":1723},"2025-10-23",23.912,24.056999,1.26,{"date":1726,"open":1727,"high":1728,"low":1630,"close":1728,"change":1729,"percent_change":1730,"volume":919,"transactions":9,"vwap":1728},"2025-10-22",23.675,23.757,0.187,0.79,{"date":1732,"open":1733,"high":1733,"low":180,"close":180,"change":1734,"percent_change":1633,"volume":755,"transactions":9,"vwap":180},"2025-10-21",23.595,-0.003,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1738},"2025-10-20",23.48,23.573,23.477,0.172,0.74,13200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":599,"volume":776,"transactions":9,"vwap":1746},"2025-10-17",23.305,23.401,23.281,0.083,{"date":1750,"open":1684,"high":1751,"low":1684,"close":1751,"change":1271,"percent_change":1572,"volume":734,"transactions":9,"vwap":1751},"2025-10-16",23.318,{"date":1753,"open":1754,"high":1754,"low":1468,"close":1755,"change":1756,"percent_change":1757,"volume":1418,"transactions":9,"vwap":1755},"2025-10-15",23.58,23.452,0.162,0.7,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":816,"transactions":9,"vwap":1760},"2025-10-14",23.29,0.02,0.09,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1484,"change":1767,"percent_change":1240,"volume":823,"transactions":9,"vwap":1484},"2025-10-13",23.28,23.185,0.241,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":990,"transactions":9,"vwap":1771},"2025-10-10",23.56,23.028999,-0.579,-2.45,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":584,"percent_change":1779,"volume":965,"transactions":9,"vwap":1778},"2025-10-09",23.91,23.524,23.608,-1.17,{"date":1781,"open":673,"high":673,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":810,"transactions":9,"vwap":1783},"2025-10-08",23.752,23.888,-0.028,-0.12,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":458,"volume":983,"transactions":9,"vwap":1789},"2025-10-07",23.81,23.916,-0.089,{"date":1792,"open":1550,"high":1550,"low":1550,"close":1550,"change":1793,"percent_change":291,"volume":755,"transactions":9,"vwap":1550},"2025-10-06",-0.044,{"date":1795,"open":1566,"high":1566,"low":1796,"close":1796,"change":1097,"percent_change":1797,"volume":910,"transactions":9,"vwap":1796},"2025-10-03",24.049,0.72,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":816,"transactions":9,"vwap":1800},"2025-10-02",23.878,-0.217,-0.9,{"date":1804,"open":1601,"high":1601,"low":1805,"close":1806,"change":51,"percent_change":406,"volume":834,"transactions":9,"vwap":1806},"2025-10-01",24.049999,24.094999,{"date":1808,"open":1607,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":1762,"volume":734,"transactions":9,"vwap":1809},"2025-09-30",23.995,23.85,0.021,{"date":1813,"open":1722,"high":1814,"low":1722,"close":1814,"change":1815,"percent_change":1816,"volume":845,"transactions":9,"vwap":1814},"2025-09-29",23.974,-0.221,-0.91,{"date":1818,"open":1819,"high":1414,"low":1650,"close":1820,"change":1619,"percent_change":1182,"volume":1492,"transactions":9,"vwap":1820},"2025-09-26",24.14,24.195,{"date":1822,"open":1823,"high":1806,"low":1824,"close":1825,"change":1826,"percent_change":1001,"volume":776,"transactions":9,"vwap":1825},"2025-09-25",24.042,23.982,23.989,-0.051,{"date":1828,"open":1650,"high":1580,"low":1829,"close":1829,"change":507,"percent_change":1830,"volume":863,"transactions":9,"vwap":1829},"2025-09-24",24.040001,0.2,{"date":1832,"open":1434,"high":1428,"low":1434,"close":1833,"change":1834,"percent_change":1583,"volume":734,"transactions":9,"vwap":1833},"2025-09-23",23.991,0.287,{"date":1836,"open":1612,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":823,"transactions":9,"vwap":1839},"2025-09-22",23.77,23.61,23.704,-0.235,-0.98,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":982,"volume":823,"transactions":9,"vwap":1845},"2025-09-19",23.99,23.939,-0.292,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":175,"transactions":9,"vwap":1850},"2025-09-18",24.16,24.231,-0.019,-0.08,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1421,"change":1691,"percent_change":1000,"volume":776,"transactions":9,"vwap":1421},"2025-09-17",24.49,24.22,{"date":1858,"open":1650,"high":1414,"low":1650,"close":1859,"change":1860,"percent_change":850,"volume":845,"transactions":9,"vwap":1859},"2025-09-16",24.265,0.156,{"date":1862,"open":1571,"high":1571,"low":1571,"close":1571,"change":903,"percent_change":166,"volume":816,"transactions":9,"vwap":1571},"2025-09-15",{"date":1864,"open":1865,"high":1865,"low":1566,"close":1566,"change":1498,"percent_change":1353,"volume":776,"transactions":9,"vwap":1566},"2025-09-12",24.21,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":839,"transactions":9,"vwap":1869},"2025-09-11",24.1,24.128,0.164,0.68,{"date":1873,"open":1434,"high":1874,"low":1434,"close":1874,"change":561,"percent_change":1098,"volume":728,"transactions":9,"vwap":1874},"2025-09-10",23.964,{"date":1876,"open":1561,"high":1561,"low":1877,"close":1878,"change":1551,"percent_change":1052,"volume":1879,"transactions":9,"vwap":1878},"2025-09-09",23.8,23.814,5900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":1886,"volume":175,"transactions":9,"vwap":1883},"2025-09-08",23.73,23.769,23.711,-0.162,-0.68,{"date":1888,"open":1543,"high":1889,"low":1543,"close":1889,"change":1890,"percent_change":110,"volume":875,"transactions":9,"vwap":1889},"2025-09-05",23.931,-0.093,{"date":1892,"open":673,"high":1893,"low":1844,"close":1893,"change":1144,"percent_change":1894,"volume":875,"transactions":9,"vwap":1893},"2025-09-04",24.024,0.91,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":94,"volume":845,"transactions":9,"vwap":1898},"2025-09-03",23.819,23.807,-0.177,{"date":1901,"open":1588,"high":1902,"low":1656,"close":1902,"change":424,"percent_change":1903,"volume":910,"transactions":9,"vwap":1902},"2025-09-02",23.984,-0.46,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":507,"percent_change":1830,"volume":816,"transactions":9,"vwap":1906},"2025-08-29",24.094,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":703,"volume":839,"transactions":9,"vwap":1910},"2025-08-28",23.901,24.045,0.061,{"date":1913,"open":1914,"high":1902,"low":1914,"close":1902,"change":1915,"percent_change":754,"volume":983,"transactions":9,"vwap":1902},"2025-08-27",23.721,0.252,{"date":1917,"open":1699,"high":1918,"low":1699,"close":1918,"change":1919,"percent_change":1920,"volume":734,"transactions":9,"vwap":1918},"2025-08-26",23.732,-0.118,-0.49,{"date":1922,"open":1434,"high":1656,"low":1923,"close":1810,"change":1633,"percent_change":450,"volume":795,"transactions":9,"vwap":1810},"2025-08-25",23.781,{"date":1925,"open":1926,"high":1543,"low":1926,"close":1617,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1617},"2025-08-22",23.31,0.579,2.49,12500,{"date":1931,"open":1932,"high":1747,"low":1932,"close":1747,"change":973,"percent_change":467,"volume":175,"transactions":9,"vwap":1747},"2025-08-21",23.2,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1017,"volume":175,"transactions":9,"vwap":1936},"2025-08-20",23.35,23.301,0.041,{"date":1939,"open":1765,"high":1765,"low":1940,"close":1941,"change":1942,"percent_change":1871,"volume":1943,"transactions":9,"vwap":1941},"2025-08-19",23.13,23.26,0.157,5700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":828,"percent_change":1949,"volume":1085,"transactions":9,"vwap":1948},"2025-08-18",23.209,23.22,23.103,-0.59,{"date":1951,"open":1472,"high":1485,"low":1947,"close":1952,"change":1224,"percent_change":1001,"volume":1953,"transactions":9,"vwap":1952},"2025-08-15",23.239,10000,{"date":1955,"open":1486,"high":1956,"low":1957,"close":1956,"change":1258,"percent_change":1958,"volume":728,"transactions":9,"vwap":1956},"2025-08-14",23.288,23.202,-0.53,{"date":1960,"open":1940,"high":1961,"low":1940,"close":1961,"change":1962,"percent_change":1963,"volume":839,"transactions":9,"vwap":1961},"2025-08-13",23.411,0.239,1.03,{"date":1965,"open":1508,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":788,"volume":728,"transactions":9,"vwap":1966},"2025-08-12",23.172,23.059999,0.203,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1373,"volume":776,"transactions":9,"vwap":1973},"2025-08-11",23.07,22.94,22.969,-0.141,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":387,"volume":845,"transactions":9,"vwap":1978},"2025-08-08",23.18,23.11,-0.055,{"date":1981,"open":1455,"high":1760,"low":1455,"close":1982,"change":450,"percent_change":353,"volume":802,"transactions":9,"vwap":1982},"2025-08-07",23.165,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1211,"percent_change":353,"volume":728,"transactions":9,"vwap":1986},"2025-08-06",23.42,23.205,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":219,"volume":937,"transactions":9,"vwap":1990},"2025-08-05",23.09,23.244,0.116,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1730,"volume":937,"transactions":9,"vwap":1995},"2025-08-04",23.044001,23.128,0.181,{"date":1998,"open":1999,"high":24,"low":2000,"close":2001,"change":2002,"percent_change":761,"volume":1085,"transactions":9,"vwap":2001},"2025-08-01",22.993,22.91,22.947,-0.239,{"date":2004,"open":2005,"high":2006,"low":1455,"close":2006,"change":815,"percent_change":575,"volume":742,"transactions":9,"vwap":2006},"2025-07-31",23.17,23.186,{"date":2008,"open":1754,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":789,"transactions":9,"vwap":2011},"2025-07-30",23.59,23.21,23.336,-0.234,-0.99,{"date":2015,"open":1462,"high":180,"low":2016,"close":180,"change":508,"percent_change":149,"volume":2017,"transactions":9,"vwap":180},"2025-07-29",23.39,4600,{"date":2019,"open":1737,"high":2020,"low":1462,"close":1462,"change":2021,"percent_change":238,"volume":2022,"transactions":9,"vwap":1462},"2025-07-28",23.535,-0.083,6800,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":748,"volume":728,"transactions":9,"vwap":2026},"2025-07-25",23.37,23.483,-0.076,{"date":2029,"open":180,"high":180,"low":1677,"close":2030,"change":974,"percent_change":397,"volume":975,"transactions":9,"vwap":2030},"2025-07-24",23.559,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":969,"percent_change":21,"volume":755,"transactions":9,"vwap":2033},"2025-07-23",23.629,{"date":2035,"open":1940,"high":2036,"low":1940,"close":2037,"change":2038,"percent_change":2039,"volume":1418,"transactions":9,"vwap":2037},"2025-07-22",23.49,23.446,0.326,1.41,{"date":2041,"open":2042,"high":1745,"low":1479,"close":1479,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1479},"2025-07-21",23.276,-0.175,-0.75,4900,{"date":2047,"open":2048,"high":1485,"low":2048,"close":2049,"change":1614,"percent_change":2050,"volume":823,"transactions":9,"vwap":2049},"2025-07-18",23.256,23.295,0.14,{"date":2052,"open":1495,"high":2053,"low":1495,"close":2053,"change":2054,"percent_change":703,"volume":863,"transactions":9,"vwap":2053},"2025-07-17",23.263,0.059,{"date":2056,"open":2010,"high":2010,"low":2057,"close":2058,"change":1211,"percent_change":353,"volume":834,"transactions":9,"vwap":2058},"2025-07-16",23.129,23.204,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":839,"transactions":9,"vwap":2062},"2025-07-15",23.54,23.243,-0.337,-1.43,{"date":2066,"open":1737,"high":1754,"low":1737,"close":1754,"change":974,"percent_change":397,"volume":845,"transactions":9,"vwap":1754},"2025-07-14",{"date":2068,"open":1838,"high":1706,"low":1838,"close":1627,"change":2069,"percent_change":2069,"volume":1253,"transactions":9,"vwap":1627},"2025-07-11",0,{"date":2071,"open":2072,"high":2072,"low":2073,"close":1627,"change":2074,"percent_change":2075,"volume":1085,"transactions":9,"vwap":1627},"2025-07-10",23.673,23.62,0.094,0.4,{"date":2077,"open":1677,"high":1838,"low":1677,"close":2078,"change":2079,"percent_change":1079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-09",23.556,-0.031,4500,{"date":2082,"open":1699,"high":1699,"low":1754,"close":2083,"change":2084,"percent_change":2085,"volume":1053,"transactions":9,"vwap":2083},"2025-07-08",23.587,0.137,0.58,{"date":2087,"open":1461,"high":1698,"low":1765,"close":2088,"change":2089,"percent_change":2090,"volume":839,"transactions":9,"vwap":2088},"2025-07-07",23.45,-0.223,-0.94,{"date":2092,"open":1666,"high":2072,"low":1666,"close":2072,"change":719,"percent_change":1024,"volume":1465,"transactions":9,"vwap":2072},"2025-07-03",{"date":2094,"open":1468,"high":2095,"low":1468,"close":2096,"change":1968,"percent_change":1476,"volume":742,"transactions":9,"vwap":2096},"2025-07-02",23.6,23.53,{"date":2098,"open":1455,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":712,"volume":910,"transactions":9,"vwap":2101},"2025-07-01",23.44,23.14,23.327,0.247,{"date":2104,"open":1971,"high":2105,"low":2106,"close":1508,"change":890,"percent_change":526,"volume":2107,"transactions":9,"vwap":1508},"2025-06-30",23.111,22.98,3900,{"date":2109,"open":2110,"high":2110,"low":2106,"close":1496,"change":450,"percent_change":353,"volume":771,"transactions":9,"vwap":1496},"2025-06-27",23.238,{"date":2112,"open":2106,"high":1479,"low":2106,"close":2113,"change":2114,"percent_change":874,"volume":2107,"transactions":9,"vwap":2113},"2025-06-26",23.049999,0.26,{"date":2116,"open":1509,"high":1967,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":891,"transactions":9,"vwap":2117},"2025-06-25",22.79,-0.445,-1.92,{"date":2121,"open":2122,"high":2123,"low":1495,"close":2123,"change":2124,"percent_change":727,"volume":776,"transactions":9,"vwap":2123},"2025-06-24",23.218,23.235,-0.095,{"date":2126,"open":2127,"high":2127,"low":1485,"close":1485,"change":2128,"percent_change":1589,"volume":2129,"transactions":9,"vwap":1485},"2025-06-23",23.51,-0.132,19800,{"date":2131,"open":1754,"high":2073,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-06-20",23.41,23.462,-0.158,-0.67,15300,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2073,"change":2141,"percent_change":1047,"volume":2142,"transactions":9,"vwap":2073},"2025-06-18",23.55,23.82,-0.023,22900,{"date":2144,"open":1443,"high":1443,"low":2145,"close":2145,"change":2146,"percent_change":932,"volume":823,"transactions":9,"vwap":2145},"2025-06-17",23.643,0.057,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":1686,"percent_change":890,"volume":816,"transactions":9,"vwap":2149},"2025-06-16",23.586,{"date":2151,"open":1677,"high":180,"low":1677,"close":180,"change":935,"percent_change":406,"volume":734,"transactions":9,"vwap":180},"2025-06-13",{"date":2153,"open":2016,"high":2154,"low":2016,"close":2154,"change":844,"percent_change":2155,"volume":776,"transactions":9,"vwap":2154},"2025-06-12",23.472,0.44,{"date":2157,"open":1926,"high":2025,"low":1926,"close":2025,"change":1197,"percent_change":2158,"volume":755,"transactions":9,"vwap":2025},"2025-06-11",0.47,{"date":2160,"open":1495,"high":1941,"low":1495,"close":1941,"change":2161,"percent_change":87,"volume":839,"transactions":9,"vwap":1941},"2025-06-10",0.257,{"date":2163,"open":2164,"high":2005,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":857,"transactions":9,"vwap":2165},"2025-06-09",23.030001,23.0030003,0.086,0.38,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":1915,"percent_change":687,"volume":175,"transactions":9,"vwap":2172},"2025-06-06",22.876,22.95,22.917,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":1079,"volume":937,"transactions":9,"vwap":2177},"2025-06-05",22.71,22.81,22.665,-0.029,{"date":2180,"open":1496,"high":1496,"low":2181,"close":2181,"change":2012,"percent_change":2182,"volume":755,"transactions":9,"vwap":2181},"2025-06-04",22.694,-1.02,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":494,"volume":834,"transactions":9,"vwap":2186},"2025-06-03",22.92,22.928,22.89,0.188,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2193,"percent_change":1321,"volume":834,"transactions":9,"vwap":2192},"2025-06-02",22.64,22.74,0.169,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":1217,"percent_change":156,"volume":975,"transactions":9,"vwap":2198},"2025-05-30",22.59,22.54,22.571,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-05-29",22.67,22.667,0.125,0.55,14300,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":609,"volume":937,"transactions":9,"vwap":2210},"2025-05-28",22.618,22.52,22.542,-0.174,{"date":2213,"open":2192,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":1659,"volume":776,"transactions":9,"vwap":2215},"2025-05-27",22.76,22.716,0.336,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":1686,"percent_change":890,"volume":1465,"transactions":9,"vwap":2220},"2025-05-23",22.35,22.38,22.29,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2027,"percent_change":694,"volume":810,"transactions":9,"vwap":2226},"2025-05-22",22.17,22.4,22.364,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":256,"percent_change":2232,"volume":1053,"transactions":9,"vwap":2231},"2025-05-21",22.62,22.66,22.44,-1.88,{"date":2234,"open":2000,"high":2235,"low":2236,"close":2237,"change":974,"percent_change":370,"volume":975,"transactions":9,"vwap":2237},"2025-05-20",22.935,22.8,22.87,{"date":2239,"open":2240,"high":1972,"low":2240,"close":1972,"change":1784,"percent_change":1785,"volume":1253,"transactions":9,"vwap":1972},"2025-05-19",22.78,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":1756,"percent_change":953,"volume":834,"transactions":9,"vwap":2244},"2025-05-16",22.863,22.968,22.792,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":703,"volume":834,"transactions":9,"vwap":2249},"2025-05-15",22.734,22.806,0.056,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":845,"transactions":9,"vwap":2254},"2025-05-14",22.744,22.75,-0.181,-0.79,{"date":2258,"open":2175,"high":1972,"low":2175,"close":2259,"change":2161,"percent_change":2260,"volume":990,"transactions":9,"vwap":2259},"2025-05-13",22.931,1.13,{"date":2262,"open":2220,"high":2263,"low":2220,"close":2263,"change":753,"percent_change":2264,"volume":839,"transactions":9,"vwap":2263},"2025-05-12",22.674,1.29,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":639,"volume":823,"transactions":9,"vwap":2269},"2025-05-09",22.36,22.406,22.385,0.147,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":1035,"percent_change":687,"volume":863,"transactions":9,"vwap":2274},"2025-05-08",22.07,22.238,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":1197,"volume":728,"transactions":9,"vwap":2278},"2025-05-07",21.97,21.994,0.024,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2277,"change":2285,"percent_change":703,"volume":910,"transactions":9,"vwap":2277},"2025-05-06",21.95,22.059999,21.9,0.055,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":1846,"percent_change":2290,"volume":816,"transactions":9,"vwap":2289},"2025-05-05",22.049999,21.915,-1.31,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":1894,"volume":789,"transactions":9,"vwap":2294},"2025-05-02",22.16,22.207,22.02,0.201,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":1098,"volume":721,"transactions":9,"vwap":2301},"2025-05-01",21.83,22.025,22.0060005,0.138,{"date":2304,"open":177,"high":2305,"low":177,"close":2305,"change":2306,"percent_change":2307,"volume":863,"transactions":9,"vwap":2305},"2025-04-30",21.868,-0.152,-0.69,{"date":2309,"open":2282,"high":2295,"low":2282,"close":2295,"change":2310,"percent_change":1293,"volume":823,"transactions":9,"vwap":2295},"2025-04-29",-0.072,{"date":181,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":517,"volume":728,"transactions":9,"vwap":2313},21.96,22.091999,0.132]