[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNIN":3,"homepage-market-summary":28,"stock-historical-RNIN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RNIN","2026-10-07",{"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},"Bushido Capital US SMID Cap Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8522,0.307056,"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},36.03,35.8,36.0587,-0.0287,-0.08,3373.626485,38.96,26.101,10467.072552440475,77.2,351,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.51,11247,3947570.283215,42.81,"2025-05-15",[180,183,192,202,213,222,232,243,254,265,276,286,295,306,316,325,336,345,355,364,372,382,391,402,411,421,431,441,452,461,471,480,488,496,504,514,524,534,543,554,563,574,585,593,603,611,619,630,640,650,660,670,680,690,699,708,719,728,738,748,756,765,775,783,791,799,806,812,821,828,837,844,853,861,868,876,884,891,898,906,912,919,925,931,938,945,953,960,967,974,983,988,996,1002,1007,1014,1021,1029,1037,1046,1053,1059,1068,1077,1083,1088,1095,1100,1104,1109,1115,1123,1127,1135,1142,1150,1159,1163,1167,1174,1180,1188,1195,1201,1209,1216,1223,1228,1237,1245,1251,1259,1266,1271,1276,1283,1291,1299,1305,1312,1318,1324,1332,1338,1344,1351,1358,1365,1372,1377,1382,1388,1392,1397,1404,1409,1413,1419,1427,1433,1441,1448,1456,1462,1469,1475,1479,1485,1492,1498,1503,1506,1511,1519,1524,1528,1533,1537,1543,1547,1553,1561,1567,1572,1577,1584,1590,1595,1600,1607,1612,1619,1625,1632,1638,1644,1650,1657,1663,1668,1674,1680,1687,1693,1698,1702,1708,1713,1719,1724,1729,1733,1738,1745,1750,1755,1762,1770,1777,1784,1791,1797,1804,1812,1818,1827,1831,1837,1844,1850,1855,1862,1867,1875,1881,1886,1891,1897,1904,1910,1915,1921,1926,1932,1939,1947,1953,1960,1966,1973,1979,1986,1992,1997,2004,2008,2014,2020,2027,2033,2041,2044,2049,2052,2059,2063,2067,2071,2074,2080,2084,2089,2095,2097,2104,2110,2114,2121,2126,2129,2133,2136,2140,2147,2154,2161,2165,2172,2176,2181,2186,2192,2199,2204,2212,2217,2223,2229,2237,2243,2251,2256,2263,2271,2276,2281,2286,2290,2297,2304,2311,2317,2323,2330,2336,2342,2347,2352,2358,2364,2370,2376,2384,2392,2398,2405,2411,2417,2422,2428,2435,2444,2451,2458,2463,2470,2474,2478,2483,2487,2494,2497,2503,2508,2512,2516,2525,2531,2539,2546,2553],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},57,35.9401,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",36.2999,35.99,-0.1026,-0.28,9470.8527,101,36.1256,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",35.84,36.1613,35.81,0.3105,0.87,14250.5935,131,35.9787,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",36.095,36.135,35.775,35.8508,-0.1892,-0.52,4559.1699,92,35.9323,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":71,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",35.96,36.04,35.7,1.32,3153.176634,63,35.8173,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",35.26,35.8199,35.57,0.1724,0.49,14095.858032,96,35.6867,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",35.29,35.44,35.215,35.3976,-0.0481,-0.14,8725.8271,172,35.3479,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",35.5,35.62,35.3,35.4457,-0.4043,-1.13,19152.431495,109,35.4707,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",35.87,36.14,35.815,35.85,-0.0988,-0.27,20810.447,152,35.9491,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",35.97,36.02,35.865,35.9488,-0.1443,-0.4,27012.6108,238,35.9575,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":250,"volume":283,"transactions":284,"vwap":285},"2026-09-23",36.2,36.31,36.0464,36.0931,-0.4115,30989.9395,261,36.173,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":79,"volume":292,"transactions":293,"vwap":294},"2026-09-22",36.95,36.41,36.5046,-0.2904,108341.7186,227,36.4738,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",36.9,36.99,36.74,36.795,-0.0557,-0.15,20554.7636,146,36.8735,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",37.09,37.14,36.8507,-0.6393,-1.71,27596.681876,185,36.997,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":304,"vwap":324},"2026-09-17",37.99,37.43,37.49,-0.021,-0.06,9818.7436,37.5466,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",37.725,37.85,37.32,37.511,-0.487,-1.28,10691.3336,104,37.4196,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":239,"volume":342,"transactions":343,"vwap":344},"2026-09-15",38.21,37.82,37.998,-0.052,11447.827881,126,37.9993,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",37.39,38.2,38.05,0.7,1.87,26260.640842,148,37.8925,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":314,"vwap":363},"2026-09-11",37.12,37.4,37.35,0.48,1.3,94490.3792,37.2336,{"date":365,"open":366,"high":288,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":241,"vwap":371},"2026-09-10",36.62,36.87,0.03,0.08,12901.4357,36.8327,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",37,36.67,36.84,-0.3435,-0.92,31970.287744,319,36.8164,{"date":383,"open":384,"high":384,"low":357,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",38.1,37.1835,-0.9665,-2.53,93248.6015,528,37.2047,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",38.23,38.3,37.875,38.15,-0.5272,-1.36,29564.095729,290,38.1966,{"date":403,"open":404,"high":23,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":241,"vwap":410},"2026-09-03",38.95,38.65,38.6772,0.3407,0.89,38152.336948,38.7676,{"date":412,"open":384,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",38.48,38.055,38.3365,0.2265,0.59,14754.4636,157,38.3265,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":261,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",38.22,38.57,38.03,38.11,-0.7,16797.632729,200,38.1673,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",38.7,38.16,38.38,-0.1931,-0.5,50016.940701,324,38.3379,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",38.625,38.71,38.415,38.5731,0.3442,0.9,44727.0732,233,38.563,{"date":453,"open":434,"high":454,"low":426,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",38.31,38.2289,0.4433,1.17,38160.73306,237,38.2291,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":261,"volume":468,"transactions":469,"vwap":470},"2026-08-26",37.8,37.97,37.71,37.7856,-0.1028,90441.4422,265,37.9142,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":51,"volume":477,"transactions":478,"vwap":479},"2026-08-25",38.14,37.795,37.8884,-0.2516,52397.596101,305,37.8872,{"date":481,"open":482,"high":454,"low":349,"close":473,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",38.06,0.17,0.45,48342.483587,296,38.1662,{"date":489,"open":426,"high":426,"low":490,"close":464,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",37.705,0.26,0.69,16300.0573,169,37.8978,{"date":497,"open":498,"high":498,"low":499,"close":465,"change":500,"percent_change":155,"volume":501,"transactions":502,"vwap":503},"2026-08-20",37.9,37.615,-0.0903,33533.459915,308,37.7503,{"date":505,"open":339,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",38.07,37.79,37.8003,0.7553,2.04,29355.6373,221,37.9344,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",36.7,37.31,37.045,0.2347,0.64,13148.2003,145,37.1036,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",37.24,36.8,36.8103,-0.5256,-1.41,39951.629735,264,36.8986,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",37.88,37.3359,-0.3111,-0.83,7944.335293,113,37.4637,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",36.89,37.73,36.63,37.647,1.072,2.93,13081.8167,97,36.7936,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",36.33,36.575,-0.2732,-0.74,11896.993828,143,36.4155,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",36.925,37.28,36.79,36.8482,-0.2221,-0.6,38675.304176,213,36.9241,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",36.88,37.18,36.78,37.0703,0.2703,0.73,20199.9227,77,37.0067,{"date":586,"open":587,"high":588,"low":516,"close":527,"change":589,"percent_change":590,"volume":591,"transactions":541,"vwap":592},"2026-08-07",37.03,37.04,0.7529,2.09,9357.553496,36.9318,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",36.46,35.95,36.0471,-0.5637,-1.54,39888.8187,317,36.0558,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":398,"volume":608,"transactions":609,"vwap":610},"2026-08-05",37.37,36.6108,-0.5061,16288.603742,121,37.0958,{"date":612,"open":595,"high":613,"low":595,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":609,"vwap":618},"2026-08-04",37.125,37.1169,0.7685,2.11,88382.537235,36.7194,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",36.39,36.47,36.2295,36.3484,0.5443,1.52,5815.1557,114,36.3823,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",35.47,35.8041,35.46,0.1129,0.32,9364.9234,60,35.5516,{"date":641,"open":642,"high":578,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",36.48,35.11,35.6912,-0.76,-2.08,50447.896355,291,35.6299,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":190,"vwap":659},"2026-07-29",36.52,36.72,36.3,36.4512,0.6648,1.86,13617.810665,36.4106,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",35.24,35.83,35.7864,1.0958,3.16,24117.3205,150,35.6931,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",34.75,34.93,34.6906,0.8306,2.45,958.6205,25,34.8649,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",33.99,34.04,33.86,0.5801,1.74,1310.4905,28,33.9905,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":250,"volume":696,"transactions":697,"vwap":698},"2026-07-23",33.43,33.16,33.2799,-0.3794,51261.4905,275,33.2454,{"date":700,"open":684,"high":684,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",33.58,33.6593,-0.6107,-1.78,11388.4905,130,33.7217,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",34.22,34.29,34.21,34.27,-0.1161,-0.34,2769.7405,29,34.2466,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",34.175,34.3861,0.0959,0.28,129.4905,15,34.1814,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":93,"volume":735,"transactions":736,"vwap":737},"2026-07-17",34.295,34.5,34.15,34.2902,-0.2667,1710.446589,42,34.276,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":736,"vwap":747},"2026-07-16",34.65,34.7,34.55,34.5569,0.3769,1.1,4814.659142,34.599,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",34.18,0.6502,1.94,72.1217,14,34.1679,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",33.61,33.5298,-0.3052,-0.9,225.3768,19,33.5727,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",33.69,34.02,33.835,0.469,1.41,6422.6338,43,33.9017,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",33.395,33.25,33.366,0.13,0.39,400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":520,"volume":790,"transactions":9,"vwap":788},"2026-07-09",32.925,33.27,32.91,33.236,0.212,700,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-07-08",32.97,33.023998,32.89,-0.334,-1,3000,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",33.59,33.358,0.222,0.67,8200,{"date":807,"open":808,"high":808,"low":793,"close":809,"change":70,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-06",33.2,33.136,0.21,1500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",33.049999,33.099998,32.96,33.066002,0.42,1.29,2300,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":626,"volume":827,"transactions":9,"vwap":825},"2026-07-01",32.0099983,32.9,32.646,0.489,7700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",32.14,32.2,32.029999,32.157,-0.19,-0.59,17600,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":834,"volume":843,"transactions":9,"vwap":841},"2026-06-29",32.44,32.25,32.347,-0.061,1800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",32.29,32.45,32.09,32.408,0.875,2.77,1300,{"date":854,"open":855,"high":830,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",31.91,31.53,31.533,-0.522,-1.63,5800,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":492,"volume":867,"transactions":9,"vwap":865},"2026-06-24",32.15,32.35,32.055,0.22,3700,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",31.73,31.9,31.835,0.197,0.62,26400,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",31.81,31.61,31.638,-0.003,-0.01,2900,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":867,"transactions":9,"vwap":888},"2026-06-18",31.49,31.67,31.641,0.109,0.35,{"date":892,"open":893,"high":893,"low":886,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",32.24,31.532,-0.62,-1.93,6500,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",32.285,32.31,32.152,-0.158,-0.49,2200,{"date":907,"open":908,"high":908,"low":909,"close":901,"change":910,"percent_change":911,"volume":790,"transactions":9,"vwap":901},"2026-06-15",32.4,32.295,-0.012,-0.04,{"date":913,"open":914,"high":914,"low":901,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",32.37,32.322,0.082,0.25,2800,{"date":920,"open":871,"high":921,"low":922,"close":893,"change":923,"percent_change":171,"volume":924,"transactions":9,"vwap":893},"2026-06-11",32.27,31.88,0.319,1600,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":261,"volume":930,"transactions":9,"vwap":928},"2026-06-10",32.34,31.921,-0.085,4700,{"date":932,"open":933,"high":933,"low":879,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",32.22,32.0060005,0.045,0.14,6000,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":172,"transactions":9,"vwap":942},"2026-06-08",32.099998,31.94,31.961,0.19,0.6,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",32.125,31.655,31.771,-0.512,-1.59,13900,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",32.39,32.283,0.313,0.98,300,{"date":961,"open":823,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",32.049999,31.97,-0.403,-1.24,6100,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",32.47,32.373,-0.432,-1.32,4800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",32.49,32.84,32.41,32.805,0.816,2.55,1900,{"date":984,"open":871,"high":832,"low":871,"close":985,"change":986,"percent_change":987,"volume":790,"transactions":9,"vwap":985},"2026-05-29",31.989,0.299,0.94,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":790,"transactions":9,"vwap":993},"2026-05-28",31.68,31.76,31.63,31.69,0.264,0.84,{"date":997,"open":870,"high":870,"low":998,"close":999,"change":1000,"percent_change":99,"volume":1001,"transactions":9,"vwap":999},"2026-05-27",31.425,31.426,-0.093,4600,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":491,"volume":172,"transactions":9,"vwap":1005},"2026-05-26",31.64,31.519,0.081,{"date":1008,"open":886,"high":886,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-22",31.35,31.438,0.388,1.25,900,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":437,"volume":1020,"transactions":9,"vwap":1018},"2026-05-21",30.76,31.12,31.049999,-0.155,3500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":818,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",31.01,31.26,30.95,31.205,1.36,800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-19",30.94,30.97,30.785,-0.034,-0.11,10300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",30.86,30.89,30.73,30.819,0.487,1.61,1400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":114,"volume":852,"transactions":9,"vwap":1051},"2026-05-15",30.31,30.37,30.28,30.332,-0.098,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":368,"volume":1058,"transactions":9,"vwap":1056},"2026-05-14",30.62,30.43,0.01,2700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",30.32,30.46,30.295,30.42,-0.331,-1.08,3900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-12",30.7,30.8,30.59,30.751,-0.329,-1.06,21600,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":704,"volume":1082,"transactions":9,"vwap":1080},"2026-05-11",31.43,31.08,-0.563,1100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":368,"percent_change":1087,"volume":1082,"transactions":9,"vwap":1086},"2026-05-08",31.5,31.643,0.09,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":805,"transactions":9,"vwap":1092},"2026-05-07",31.555,31.75,31.613,0.048,0.15,{"date":1096,"open":992,"high":992,"low":1097,"close":1098,"change":1099,"percent_change":810,"volume":782,"transactions":9,"vwap":1098},"2026-05-06",31.535,31.565,0.065,{"date":1101,"open":1102,"high":1085,"low":1102,"close":1085,"change":1103,"percent_change":36,"volume":429,"transactions":9,"vwap":1085},"2026-05-05",31.45,-0.07,{"date":1105,"open":922,"high":871,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":172,"transactions":9,"vwap":1106},"2026-05-04",31.57,-0.027,-0.09,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":429,"transactions":9,"vwap":1112},"2026-05-01",31.32,31.597,0.305,0.97,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":350,"volume":1122,"transactions":9,"vwap":1120},"2026-04-30",31.21,31.33,31.18,31.292,0.216,1700,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1099,"percent_change":810,"volume":1126,"transactions":9,"vwap":1125},"2026-04-29",31.076,100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-28",31.09,31.1,31.011,-0.119,-0.38,7000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-27",31.23,31.13,0.117,0.38,3200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":350,"volume":1149,"transactions":9,"vwap":1147},"2026-04-24",30.78,31.040001,30.685,31.013,0.217,10700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-23",30.71,30.84,30.61,30.796,-0.476,-1.52,12100,{"date":1160,"open":1009,"high":1009,"low":1161,"close":1161,"change":1162,"percent_change":1087,"volume":1028,"transactions":9,"vwap":1161},"2026-04-22",31.272,0.027,{"date":1164,"open":870,"high":870,"low":1165,"close":1165,"change":1166,"percent_change":44,"volume":1045,"transactions":9,"vwap":1165},"2026-04-21",31.245,-0.067,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-20",31.059999,31.312,0.394,1.27,3100,{"date":1175,"open":1176,"high":1169,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":429,"transactions":9,"vwap":1177},"2026-04-17",30.98,30.918,0.386,1.26,{"date":1181,"open":1182,"high":1072,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-16",30.55,30.53,30.532,0.205,0.68,5600,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1082,"transactions":9,"vwap":1192},"2026-04-15",30.215,30.35,30.327,0.477,1.6,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":882,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-14",30.21,29.85,-0.03,2000,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-13",29.37,29.9,29.86,0.682,2.34,4100,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":924,"transactions":9,"vwap":1213},"2026-04-10",29.42,29.16,29.178,-0.561,-1.89,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":124,"volume":905,"transactions":9,"vwap":1221},"2026-04-09",29.75,29.78,29.54,29.739,-0.173,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1185,"percent_change":492,"volume":1227,"transactions":9,"vwap":1226},"2026-04-08",30.23,29.912,6300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-07",29.82,29.92,29.7,29.707,-0.138,-0.46,7900,{"date":1238,"open":1239,"high":1205,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",29.69,29.585,29.845,0.359,1.22,5900,{"date":1246,"open":717,"high":1247,"low":1248,"close":1247,"change":866,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-02",29.486,28.95,0.75,6900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":350,"volume":1258,"transactions":9,"vwap":1256},"2026-04-01",29.2,29.44,29.030001,29.266,0.202,8700,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":805,"transactions":9,"vwap":1263},"2026-03-31",28.62,29.14,29.063999,0.615,2.16,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":148,"volume":1028,"transactions":9,"vwap":1269},"2026-03-30",28.68,28.449,-0.099,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":704,"volume":172,"transactions":9,"vwap":1274},"2026-03-27",28.75,28.548,-0.516,{"date":1277,"open":1278,"high":1279,"low":1263,"close":1263,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1263},"2026-03-26",29.32,29.45,0.086,0.3,9000,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-25",29.059999,28.91,28.978,0.029,0.1,5100,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-24",28.81,29.1,28.949,0.244,0.85,3600,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":109,"volume":1013,"transactions":9,"vwap":1303},"2026-03-23",28.92,28.65,28.705,0.294,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":124,"volume":1311,"transactions":9,"vwap":1309},"2026-03-20",28.37,28.56,28.411,-0.165,11000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1289,"percent_change":890,"volume":1208,"transactions":9,"vwap":1317},"2026-03-19",28.6,28.86,28.52,28.576,{"date":1319,"open":1316,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1058,"transactions":9,"vwap":1321},"2026-03-18",28.63,28.476,-0.223,-0.78,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-17",28.785,28.9,28.699,0.317,1.12,6700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":483,"percent_change":944,"volume":1337,"transactions":9,"vwap":1336},"2026-03-16",28.48,28.54,28.382,2500,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1166,"percent_change":155,"volume":1343,"transactions":9,"vwap":1342},"2026-03-13",28.46,28.12,28.212,5200,{"date":1345,"open":1346,"high":1308,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-12",28.525,28.279,-0.215,-0.75,10400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":417,"volume":1357,"transactions":9,"vwap":1354},"2026-03-11",28.41,28.494,28.39,0.167,24000,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-10",28.64,28.327,-0.395,-1.38,5400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":261,"volume":1158,"transactions":9,"vwap":1370},"2026-03-09",28.2,28.78,28.155,28.722,-0.078,{"date":1373,"open":1314,"high":1374,"low":1314,"close":1374,"change":1375,"percent_change":1376,"volume":1001,"transactions":9,"vwap":1374},"2026-03-06",28.8,-0.163,-0.56,{"date":1378,"open":1379,"high":1379,"low":1374,"close":1380,"change":1381,"percent_change":570,"volume":805,"transactions":9,"vwap":1380},"2026-03-05",29.02,28.963,-0.175,{"date":1383,"open":1368,"high":1384,"low":1368,"close":1385,"change":1386,"percent_change":1114,"volume":1387,"transactions":9,"vwap":1385},"2026-03-04",29.18,29.138,0.281,13500,{"date":1389,"open":1346,"high":1379,"low":1346,"close":1390,"change":1381,"percent_change":570,"volume":1391,"transactions":9,"vwap":1390},"2026-03-03",28.857,22400,{"date":1393,"open":1293,"high":1394,"low":1293,"close":1395,"change":1139,"percent_change":1396,"volume":883,"transactions":9,"vwap":1395},"2026-03-02",29.07,29.032,0.4,{"date":1398,"open":1399,"high":1400,"low":1302,"close":1401,"change":1402,"percent_change":1057,"volume":1403,"transactions":9,"vwap":1401},"2026-02-27",28.66,28.93,28.915,0.004,2600,{"date":1405,"open":1399,"high":1301,"low":1399,"close":1406,"change":1407,"percent_change":1012,"volume":1408,"transactions":9,"vwap":1406},"2026-02-26",28.911,0.357,5700,{"date":1410,"open":1411,"high":1261,"low":1411,"close":1412,"change":842,"percent_change":44,"volume":1408,"transactions":9,"vwap":1412},"2026-02-25",28.34,28.554,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":581,"volume":1058,"transactions":9,"vwap":1417},"2026-02-24",28.7,28.51,28.615,0.208,{"date":1420,"open":1421,"high":1334,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-23",28.43,28.31,28.407,-0.597,-2.06,16700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":492,"volume":782,"transactions":9,"vwap":1430},"2026-02-20",28.89,29.0039997,28.87,0.199,{"date":1434,"open":1435,"high":1436,"low":1415,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-19",28.76,28.84,28.805,0.016,0.06,13100,{"date":1442,"open":1443,"high":1327,"low":1444,"close":1445,"change":803,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-18",28.79,28.69,28.789,0.78,3800,{"date":1449,"open":1353,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-17",28.59,28.185,28.567,-0.145,-0.51,10000,{"date":1457,"open":1360,"high":1458,"low":1360,"close":1459,"change":1460,"percent_change":987,"volume":1461,"transactions":9,"vwap":1459},"2026-02-13",28.868,28.712,0.267,4400,{"date":1463,"open":1464,"high":1368,"low":1307,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-12",28.762,28.445,-0.629,-2.16,73100,{"date":1470,"open":1471,"high":1472,"low":717,"close":1473,"change":1402,"percent_change":1057,"volume":1474,"transactions":9,"vwap":1473},"2026-02-11",29.01,29.11,29.073999,3300,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1394,"change":1139,"percent_change":1396,"volume":820,"transactions":9,"vwap":1394},"2026-02-10",29.0049992,29.25,{"date":1480,"open":1273,"high":1481,"low":1273,"close":1482,"change":1483,"percent_change":834,"volume":1484,"transactions":9,"vwap":1482},"2026-02-09",29.09,28.953,-0.055,4300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":1491,"volume":1298,"transactions":9,"vwap":1488},"2026-02-06",28.96,29.0079994,28.904,0.723,2.56,{"date":1493,"open":1308,"high":1308,"low":1494,"close":1495,"change":964,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-05",28.26,28.285,-1.4,27000,{"date":1499,"open":1268,"high":1500,"low":1335,"close":1501,"change":1502,"percent_change":1172,"volume":782,"transactions":9,"vwap":1501},"2026-02-04",28.74,28.688,0.361,{"date":1504,"open":1340,"high":1340,"low":1505,"close":1361,"change":1438,"percent_change":1439,"volume":1461,"transactions":9,"vwap":1361},"2026-02-03",28.11,{"date":1507,"open":1508,"high":1353,"low":1509,"close":1510,"change":1087,"percent_change":636,"volume":1403,"transactions":9,"vwap":1510},"2026-02-02",28.3,28.21,28.311,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1349,"volume":1518,"transactions":9,"vwap":1516},"2026-01-30",28.19,28.25,28.13,28.221,-0.212,19100,{"date":1520,"open":1353,"high":1334,"low":1521,"close":1522,"change":1523,"percent_change":484,"volume":1343,"transactions":9,"vwap":1522},"2026-01-29",28.35,28.433,0.128,{"date":1525,"open":1340,"high":1340,"low":1508,"close":1526,"change":1527,"percent_change":21,"volume":852,"transactions":9,"vwap":1526},"2026-01-28",28.305,-0.024,{"date":1529,"open":1530,"high":1307,"low":1341,"close":1531,"change":321,"percent_change":1103,"volume":1532,"transactions":9,"vwap":1531},"2026-01-27",28.199,28.329,13400,{"date":1534,"open":1521,"high":1521,"low":1521,"close":1521,"change":1535,"percent_change":239,"volume":1536,"transactions":9,"vwap":1521},"2026-01-26",-0.039,599,{"date":1538,"open":1353,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1013,"transactions":9,"vwap":1540},"2026-01-23",28.42,28.389,-0.234,-0.82,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":781,"volume":1126,"transactions":9,"vwap":1545},"2026-01-22",28.623,0.111,{"date":1548,"open":1549,"high":1308,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":782,"transactions":9,"vwap":1550},"2026-01-21",28.32,28.512,0.605,2.17,{"date":1554,"open":1555,"high":1515,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-20",28.08,27.86,27.907,-0.328,-1.16,26900,{"date":1562,"open":1514,"high":1508,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-16",28.235,-0.345,-1.21,8000,{"date":1568,"open":1308,"high":1569,"low":1308,"close":1570,"change":1571,"percent_change":448,"volume":852,"transactions":9,"vwap":1570},"2026-01-15",28.61,28.58,0.255,{"date":1573,"open":1421,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":360,"volume":790,"transactions":9,"vwap":1575},"2026-01-14",28.47,28.325,0.135,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1513,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1513},"2026-01-13",28.27,28.182,-0.126,-0.44,11100,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1028,"transactions":9,"vwap":1587},"2026-01-12",28.36,28.316,-0.014,-0.05,{"date":1591,"open":1510,"high":1592,"low":1510,"close":1592,"change":1593,"percent_change":1594,"volume":429,"transactions":9,"vwap":1592},"2026-01-09",28.33,0.097,0.34,{"date":1596,"open":1422,"high":1422,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1013,"transactions":9,"vwap":1597},"2026-01-08",28.233,0.453,1.63,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":790,"transactions":9,"vwap":1604},"2026-01-07",27.83,27.84,27.78,-0.315,-1.12,{"date":1608,"open":1609,"high":1505,"low":1609,"close":1610,"change":1611,"percent_change":228,"volume":1337,"transactions":9,"vwap":1610},"2026-01-06",28.049999,28.094999,0.136,{"date":1613,"open":1614,"high":1615,"low":1602,"close":1616,"change":1617,"percent_change":360,"volume":1618,"transactions":9,"vwap":1616},"2026-01-05",27.9,28.0090008,27.959,0.133,1200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":581,"volume":172,"transactions":9,"vwap":1622},"2026-01-02",27.75,27.826,27.724,0.203,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":843,"transactions":9,"vwap":1629},"2025-12-31",27.719,27.62,27.623,-0.224,-0.8,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":782,"transactions":9,"vwap":1635},"2025-12-30",27.93,27.847,-0.029,-0.1,{"date":1639,"open":1640,"high":1634,"low":1641,"close":1642,"change":322,"percent_change":44,"volume":1643,"transactions":9,"vwap":1642},"2025-12-29",27.865,27.85,27.876,7100,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1107,"percent_change":1637,"volume":1649,"transactions":9,"vwap":1648},"2025-12-26",27.89,27.95,27.936,600,{"date":1651,"open":1614,"high":1652,"low":1646,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-24",28.02,27.963,0.064,0.23,10100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1661,"change":155,"percent_change":1662,"volume":918,"transactions":9,"vwap":1661},"2025-12-23",27.915,27.92,27.899,-0.85,{"date":1664,"open":1509,"high":1509,"low":1515,"close":1665,"change":1666,"percent_change":1667,"volume":883,"transactions":9,"vwap":1665},"2025-12-22",28.139,0.158,0.56,{"date":1669,"open":1652,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":867,"transactions":9,"vwap":1671},"2025-12-19",28.040001,27.981,0.033,0.12,{"date":1675,"open":1505,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1343,"transactions":9,"vwap":1677},"2025-12-18",28.17,27.948,0.013,0.05,{"date":1681,"open":1682,"high":1676,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":918,"transactions":9,"vwap":1684},"2025-12-17",28.07,27.91,27.935,-0.037,-0.13,{"date":1688,"open":1689,"high":1689,"low":1660,"close":1690,"change":1691,"percent_change":761,"volume":1692,"transactions":9,"vwap":1690},"2025-12-16",28.18,27.972,-0.255,10800,{"date":1694,"open":1514,"high":1579,"low":1695,"close":1696,"change":1686,"percent_change":1235,"volume":1697,"transactions":9,"vwap":1696},"2025-12-15",28.15,28.227,11800,{"date":1699,"open":1450,"high":1450,"low":1700,"close":1700,"change":239,"percent_change":904,"volume":1701,"transactions":9,"vwap":1700},"2025-12-12",28.357,8400,{"date":1703,"open":1307,"high":1704,"low":1307,"close":1705,"change":1706,"percent_change":1707,"volume":1618,"transactions":9,"vwap":1705},"2025-12-11",28.53,28.497,0.243,0.86,{"date":1709,"open":1660,"high":1494,"low":1660,"close":1710,"change":1711,"percent_change":1712,"volume":811,"transactions":9,"vwap":1710},"2025-12-10",28.254,0.411,1.48,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":810,"volume":1173,"transactions":9,"vwap":1717},"2025-12-09",27.889,27.96,27.843,0.057,{"date":1720,"open":1646,"high":1683,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1298,"transactions":9,"vwap":1721},"2025-12-08",27.786,-0.181,-0.65,{"date":1725,"open":1689,"high":1689,"low":1726,"close":1726,"change":1727,"percent_change":21,"volume":1728,"transactions":9,"vwap":1726},"2025-12-05",27.967,-0.022,2100,{"date":1730,"open":1614,"high":688,"low":1614,"close":1731,"change":1103,"percent_change":160,"volume":1732,"transactions":9,"vwap":1731},"2025-12-04",27.989,5500,{"date":1734,"open":1735,"high":1555,"low":1616,"close":1736,"change":1737,"percent_change":218,"volume":1028,"transactions":9,"vwap":1736},"2025-12-03",27.97,28.059,0.366,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":843,"transactions":9,"vwap":1742},"2025-12-02",27.72,27.76,27.693,-0.149,-0.54,{"date":1746,"open":1646,"high":1747,"low":1748,"close":1748,"change":929,"percent_change":99,"volume":1749,"transactions":9,"vwap":1748},"2025-12-01",27.99,27.842,3400,{"date":1751,"open":1556,"high":1716,"low":1556,"close":1752,"change":1753,"percent_change":1754,"volume":1331,"transactions":9,"vwap":1752},"2025-11-28",27.927,0.139,0.5,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1297,"volume":1761,"transactions":9,"vwap":1759},"2025-11-26",27.7,27.94,27.788,0.234,4500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1618,"transactions":9,"vwap":1767},"2025-11-25",27.561,27.57,27.52,27.554,0.601,2.23,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1186,"volume":1776,"transactions":9,"vwap":1774},"2025-11-24",26.8,27.01,26.953,0.182,6800,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":804,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-21",26.28,26.9,26.771,2.57,8300,{"date":1785,"open":1786,"high":1787,"low":24,"close":24,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":24},"2025-11-20",26.77,26.88,-0.379,-1.43,8900,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":124,"volume":1656,"transactions":9,"vwap":1795},"2025-11-19",26.66,26.44,26.48,-0.154,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1396,"volume":1803,"transactions":9,"vwap":1801},"2025-11-18",26.4,26.74,26.634,0.105,15300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1227,"transactions":9,"vwap":1809},"2025-11-17",26.98,27,26.49,26.529,-0.449,-1.66,{"date":1813,"open":1814,"high":1815,"low":1787,"close":1816,"change":1000,"percent_change":715,"volume":1817,"transactions":9,"vwap":1816},"2025-11-14",26.91,27.09,26.978,4200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-13",27.36,27.43,27.049999,27.070999,-0.338,-1.23,9700,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":882,"percent_change":911,"volume":1649,"transactions":9,"vwap":1830},"2025-11-12",27.6,27.409,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1396,"volume":1122,"transactions":9,"vwap":1835},"2025-11-11",27.28,27.47,27.419,0.11,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":959,"transactions":9,"vwap":1841},"2025-11-10",27.32,27.34,27.309,0.165,0.61,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1502,"percent_change":1849,"volume":1122,"transactions":9,"vwap":1848},"2025-11-07",26.83,27.16,27.144,1.35,{"date":1851,"open":1773,"high":1773,"low":1852,"close":1853,"change":36,"percent_change":1854,"volume":790,"transactions":9,"vwap":1853},"2025-11-06",26.76,26.783,-0.81,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":109,"volume":1817,"transactions":9,"vwap":1860},"2025-11-05",26.92,27.12,26.901,27.0030003,0.275,{"date":1863,"open":1846,"high":1864,"low":1865,"close":1865,"change":188,"percent_change":1866,"volume":937,"transactions":9,"vwap":1865},"2025-11-04",26.85,26.728,-1.04,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1331,"transactions":9,"vwap":1872},"2025-11-03",26.86,27.030001,26.7,27.0079994,-0.046,-0.17,{"date":1876,"open":1877,"high":1858,"low":1857,"close":1878,"change":1879,"percent_change":1880,"volume":1045,"transactions":9,"vwap":1878},"2025-10-31",26.96,27.054001,0.125,0.46,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1723,"volume":966,"transactions":9,"vwap":1884},"2025-10-30",27.15,26.929,-0.176,{"date":1887,"open":1888,"high":1820,"low":1889,"close":1889,"change":1890,"percent_change":1854,"volume":172,"transactions":9,"vwap":1889},"2025-10-29",27.27,27.105,-0.222,{"date":1892,"open":1893,"high":1834,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":811,"transactions":9,"vwap":1894},"2025-10-28",27.29,27.327,-0.201,-0.73,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":781,"volume":1903,"transactions":9,"vwap":1901},"2025-10-27",27.58,27.48,27.528,0.107,6400,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1200,"transactions":9,"vwap":1907},"2025-10-24",27.65,27.421,0.012,0.04,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1830,"change":491,"percent_change":1914,"volume":1028,"transactions":9,"vwap":1830},"2025-10-23",27.23,27.42,0.96,{"date":1916,"open":1888,"high":1917,"low":1773,"close":1918,"change":1919,"percent_change":1920,"volume":1134,"transactions":9,"vwap":1918},"2025-10-22",27.3,27.149,-0.197,-0.72,{"date":1922,"open":1888,"high":1923,"low":1888,"close":1924,"change":1925,"percent_change":520,"volume":924,"transactions":9,"vwap":1924},"2025-10-21",27.39,27.346,0.173,{"date":1927,"open":1815,"high":1928,"low":1815,"close":1929,"change":1930,"percent_change":1931,"volume":1903,"transactions":9,"vwap":1929},"2025-10-20",27.22,27.173,0.325,1.21,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":882,"volume":820,"transactions":9,"vwap":1937},"2025-10-17",26.82,26.89,26.72,26.848,-0.002,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1864,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1864},"2025-10-16",27.18,27.2,26.79,-0.332,-1.22,4900,{"date":1948,"open":1949,"high":1834,"low":1950,"close":1951,"change":1952,"percent_change":1439,"volume":1082,"transactions":9,"vwap":1951},"2025-10-15",27.37,27.059999,27.182,0.015,{"date":1954,"open":1955,"high":1893,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-14",26.94,27.167,0.249,0.93,10900,{"date":1961,"open":1962,"high":1955,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":982,"transactions":9,"vwap":1963},"2025-10-13",26.81,26.918,0.482,1.82,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-10",26.65,26.436,-0.786,-2.89,16800,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1826,"transactions":9,"vwap":1976},"2025-10-09",27.45,27.222,-0.348,-1.26,{"date":1980,"open":1981,"high":1765,"low":1982,"close":1765,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1765},"2025-10-08",27.55,27.53,0.142,0.52,10600,{"date":1987,"open":1988,"high":1988,"low":1820,"close":1989,"change":1990,"percent_change":79,"volume":1991,"transactions":9,"vwap":1989},"2025-10-07",27.54,27.428,-0.218,16900,{"date":1993,"open":1628,"high":1994,"low":1628,"close":1995,"change":1996,"percent_change":119,"volume":966,"transactions":9,"vwap":1995},"2025-10-06",27.74,27.646,-0.032,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":982,"transactions":9,"vwap":2001},"2025-10-03",27.68,27.79,27.678,0.198,0.72,{"date":2005,"open":1900,"high":2006,"low":2007,"close":1900,"change":1438,"percent_change":1439,"volume":1761,"transactions":9,"vwap":1900},"2025-10-02",27.5,27.33,{"date":2009,"open":1949,"high":2010,"low":1840,"close":2011,"change":1094,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-01",27.49,27.464,0.55,4000,{"date":2015,"open":2016,"high":2016,"low":1815,"close":2017,"change":2018,"percent_change":1637,"volume":2019,"transactions":9,"vwap":2017},"2025-09-30",27.365,27.314,-0.028,26200,{"date":2021,"open":1888,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1200,"transactions":9,"vwap":2024},"2025-09-29",27.38,27.24,27.342,-0.063,-0.23,{"date":2028,"open":2029,"high":1913,"low":2030,"close":2031,"change":2032,"percent_change":171,"volume":966,"transactions":9,"vwap":2031},"2025-09-26",27.35,27.348,27.405,0.27,{"date":2034,"open":2035,"high":2036,"low":1870,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-09-25",27.08,27.19,27.135,-0.243,-0.89,57300,{"date":2042,"open":2006,"high":1988,"low":2043,"close":2043,"change":1727,"percent_change":21,"volume":1298,"transactions":9,"vwap":2043},"2025-09-24",27.378,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":155,"volume":1058,"transactions":9,"vwap":2047},"2025-09-23",27.73,27.4,-0.066,{"date":2050,"open":1923,"high":2010,"low":1923,"close":2051,"change":1162,"percent_change":1289,"volume":811,"transactions":9,"vwap":2051},"2025-09-22",27.466,{"date":2053,"open":2054,"high":1899,"low":1913,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-19",27.56,27.439,-0.189,-0.68,16300,{"date":2060,"open":2061,"high":1999,"low":1829,"close":2062,"change":1571,"percent_change":1958,"volume":1200,"transactions":9,"vwap":2062},"2025-09-18",27.61,27.628,{"date":2064,"open":2054,"high":2061,"low":2065,"close":2065,"change":2066,"percent_change":1199,"volume":1649,"transactions":9,"vwap":2065},"2025-09-17",27.373,-0.009,{"date":2068,"open":1888,"high":2069,"low":2070,"close":2069,"change":368,"percent_change":1836,"volume":1649,"transactions":9,"vwap":2069},"2025-09-16",27.382,27.26,{"date":2072,"open":1923,"high":1900,"low":2073,"close":2073,"change":882,"percent_change":911,"volume":1028,"transactions":9,"vwap":2073},"2025-09-15",27.352,{"date":2075,"open":1829,"high":1829,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-12",27.362,-0.295,-1.07,9300,{"date":2081,"open":2010,"high":1999,"low":2010,"close":2082,"change":1178,"percent_change":2083,"volume":820,"transactions":9,"vwap":2082},"2025-09-11",27.657,1.42,{"date":2085,"open":1913,"high":1913,"low":2086,"close":2087,"change":910,"percent_change":911,"volume":2088,"transactions":9,"vwap":2087},"2025-09-10",27.17,27.271,16000,{"date":2090,"open":1820,"high":1820,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":843,"transactions":9,"vwap":2092},"2025-09-09",27.25,27.283,-0.156,-0.57,{"date":2096,"open":1888,"high":2055,"low":2091,"close":2055,"change":1438,"percent_change":1439,"volume":867,"transactions":9,"vwap":2055},"2025-09-08",{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":636,"volume":2103,"transactions":9,"vwap":2101},"2025-09-05",27.51,27.308,27.423,0.087,8800,{"date":2105,"open":2035,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":2109,"volume":811,"transactions":9,"vwap":2106},"2025-09-04",27.336,27.040001,0.334,1.24,{"date":2111,"open":1815,"high":1815,"low":2112,"close":2112,"change":1686,"percent_change":104,"volume":2113,"transactions":9,"vwap":2112},"2025-09-03",27.0020008,500,{"date":2115,"open":2116,"high":1883,"low":2117,"close":2118,"change":2119,"percent_change":1376,"volume":2120,"transactions":9,"vwap":2118},"2025-09-02",27.1,26.947,27.132,-0.152,34400,{"date":2122,"open":1833,"high":2123,"low":2124,"close":2123,"change":1873,"percent_change":1874,"volume":2125,"transactions":9,"vwap":2123},"2025-08-29",27.284,27.225,29000,{"date":2127,"open":1888,"high":2029,"low":1942,"close":2007,"change":881,"percent_change":882,"volume":2128,"transactions":9,"vwap":2007},"2025-08-28",30100,{"date":2130,"open":1893,"high":2029,"low":1893,"close":2131,"change":2132,"percent_change":417,"volume":1013,"transactions":9,"vwap":2131},"2025-08-27",27.333,0.16,{"date":2134,"open":2036,"high":2036,"low":2086,"close":1929,"change":2135,"percent_change":368,"volume":959,"transactions":9,"vwap":1929},"2025-08-26",0.009,{"date":2137,"open":1912,"high":2023,"low":2138,"close":2138,"change":2139,"percent_change":209,"volume":1200,"transactions":9,"vwap":2138},"2025-08-25",27.164,-0.143,{"date":2141,"open":2142,"high":2007,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-22",26.714,27.307,0.821,3.1,11700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":322,"volume":1082,"transactions":9,"vwap":2152},"2025-08-21",26.47,26.52,26.43,26.486,-0.015,{"date":2155,"open":2150,"high":2156,"low":2157,"close":2158,"change":1132,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-20",26.56,26.45,26.501,-0.45,49400,{"date":2162,"open":1846,"high":1846,"low":2163,"close":2164,"change":1288,"percent_change":1836,"volume":2113,"transactions":9,"vwap":2164},"2025-08-19",26.61,26.62,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":1289,"volume":2171,"transactions":9,"vwap":2169},"2025-08-18",26.57,26.6,26.591,0.026,2400,{"date":2173,"open":2156,"high":2174,"low":2156,"close":2175,"change":119,"percent_change":2159,"volume":1790,"transactions":9,"vwap":2175},"2025-08-15",26.67,26.565,{"date":2177,"open":2164,"high":1871,"low":2150,"close":2178,"change":2179,"percent_change":378,"volume":2180,"transactions":9,"vwap":2178},"2025-08-14",26.685,-0.249,46600,{"date":2182,"open":2168,"high":2183,"low":2168,"close":2183,"change":2184,"percent_change":2185,"volume":918,"transactions":9,"vwap":2183},"2025-08-13",26.934,0.542,2.05,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1200,"transactions":9,"vwap":2189},"2025-08-12",26.24,26.392,0.509,1.97,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":559,"volume":2198,"transactions":9,"vwap":2196},"2025-08-11",26.19,25.879,25.883,-0.194,36500,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1909,"percent_change":1094,"volume":1761,"transactions":9,"vwap":2203},"2025-08-08",26.2,26.07,26.077,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":897,"transactions":9,"vwap":2209},"2025-08-07",26.14,26.145,25.98,26.037001,-0.097,-0.37,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":882,"percent_change":911,"volume":1337,"transactions":9,"vwap":2216},"2025-08-06",26.21,26.26,26.134,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1666,"percent_change":1843,"volume":1258,"transactions":9,"vwap":2222},"2025-08-05",26.1,26.16,26.01,26.144,{"date":2224,"open":2225,"high":2221,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":1447,"transactions":9,"vwap":2226},"2025-08-04",25.83,25.986,0.398,1.56,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-01",25.351,25.67,25.588,-0.405,-1.56,44900,{"date":2238,"open":2188,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":1825,"volume":2242,"transactions":9,"vwap":2240},"2025-07-31",26.27,25.993,-0.324,11400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1630,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-30",26.504,26.58,26.179,26.317,-0.84,22800,{"date":2252,"open":2253,"high":2253,"low":2149,"close":2254,"change":2255,"percent_change":104,"volume":1200,"transactions":9,"vwap":2254},"2025-07-29",26.63,26.541,-0.129,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2174,"change":2261,"percent_change":1199,"volume":2262,"transactions":9,"vwap":2174},"2025-07-28",26.675,26.75,26.64,-0.007,9500,{"date":2264,"open":2265,"high":1871,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-07-25",26.54,26.51,26.677,0.052,0.2,36000,{"date":2272,"open":1962,"high":2273,"low":2163,"close":2274,"change":2275,"percent_change":1349,"volume":836,"transactions":9,"vwap":2274},"2025-07-24",26.84,26.625,-0.202,{"date":2277,"open":1943,"high":1846,"low":2278,"close":2279,"change":1594,"percent_change":2280,"volume":2013,"transactions":9,"vwap":2279},"2025-07-23",26.775,26.827,1.28,{"date":2282,"open":2283,"high":2150,"low":2283,"close":2284,"change":1598,"percent_change":686,"volume":2285,"transactions":9,"vwap":2284},"2025-07-22",26.3,26.487,16500,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":1919,"percent_change":1349,"volume":820,"transactions":9,"vwap":2289},"2025-07-21",26.29,26.034,{"date":2291,"open":2292,"high":2293,"low":2201,"close":2294,"change":2295,"percent_change":2296,"volume":1141,"transactions":9,"vwap":2294},"2025-07-18",26.22,26.25,26.231,-0.053,-0.2,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":1227,"transactions":9,"vwap":2301},"2025-07-17",26.15,26.31,26.284,0.31,1.19,{"date":2305,"open":2306,"high":2208,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":1447,"transactions":9,"vwap":2308},"2025-07-16",25.95,25.76,25.974,0.115,0.44,{"date":2312,"open":2293,"high":2293,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-15",25.859,-0.479,-1.82,9100,{"date":2318,"open":2288,"high":2319,"low":2215,"close":2320,"change":2321,"percent_change":2322,"volume":982,"transactions":9,"vwap":2320},"2025-07-14",26.36,26.338,0.005,0.02,{"date":2324,"open":2319,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":761,"volume":2329,"transactions":9,"vwap":2327},"2025-07-11",26.41,26.33,26.333,-0.238,24100,{"date":2331,"open":2332,"high":2174,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":1337,"transactions":9,"vwap":2333},"2025-07-10",26.53,26.571,0.188,0.71,{"date":2337,"open":2338,"high":2339,"low":2215,"close":2339,"change":2340,"percent_change":2341,"volume":1618,"transactions":9,"vwap":2339},"2025-07-09",26.32,26.383,0.062,0.24,{"date":2343,"open":2214,"high":2151,"low":2344,"close":2345,"change":2346,"percent_change":350,"volume":2103,"transactions":9,"vwap":2345},"2025-07-08",26.195,26.321,0.184,{"date":2348,"open":1799,"high":1799,"low":2349,"close":2350,"change":2351,"percent_change":1075,"volume":1364,"transactions":9,"vwap":2350},"2025-07-07",26.084999,26.137,-0.281,{"date":2353,"open":2157,"high":2157,"low":2354,"close":2355,"change":2356,"percent_change":1984,"volume":2357,"transactions":9,"vwap":2355},"2025-07-03",26.38,26.418,0.137,14000,{"date":2359,"open":2360,"high":2288,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1298,"transactions":9,"vwap":2361},"2025-07-02",25.99,26.281,0.207,0.79,{"date":2365,"open":2366,"high":2283,"low":2366,"close":2367,"change":1178,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-01",25.75,26.073999,1.5,16600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1099,"percent_change":917,"volume":852,"transactions":9,"vwap":2375},"2025-06-30",25.65,25.69,25.64,25.688,{"date":2377,"open":2232,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-06-27",25.74,25.451,25.623,0.073,0.29,18900,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-06-26",25.48,25.6,25.55,0.258,1.02,11500,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":2249,"volume":2397,"transactions":9,"vwap":2395},"2025-06-25",25.394,25.292,-0.214,7400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1655,"percent_change":86,"volume":2404,"transactions":9,"vwap":2403},"2025-06-24",25.42,25.56,25.34,25.506,9900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":2410,"percent_change":958,"volume":1732,"transactions":9,"vwap":2408},"2025-06-23",25.15,25.276,24.92,0.246,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1099,"percent_change":491,"volume":966,"transactions":9,"vwap":2416},"2025-06-20",25.073999,25.1,24.99,25.030001,{"date":2418,"open":2419,"high":2414,"low":2420,"close":2420,"change":2421,"percent_change":866,"volume":1484,"transactions":9,"vwap":2420},"2025-06-18",25.02,24.965,0.056,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":79,"volume":2391,"transactions":9,"vwap":2426},"2025-06-17",25.08,24.9,24.909,-0.199,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":448,"volume":2434,"transactions":9,"vwap":2432},"2025-06-16",25.2,25.23,25.108,0.224,7200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-13",25.056999,25.11,24.86,24.884,-0.377,-1.49,9600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1654,"percent_change":917,"volume":2450,"transactions":9,"vwap":2449},"2025-06-12",25.224,25.27,25.19,25.261,8500,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1236,"transactions":9,"vwap":2455},"2025-06-11",25.38,25.18,25.197,-0.092,-0.36,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":1396,"volume":1200,"transactions":9,"vwap":2461},"2025-06-10",25.32,25.289,0.101,{"date":2464,"open":2465,"high":2466,"low":2414,"close":2467,"change":2468,"percent_change":-6,"volume":2469,"transactions":9,"vwap":2467},"2025-06-09",25.14,25.26,25.188,-0.001,14300,{"date":2471,"open":2454,"high":2472,"low":2454,"close":2472,"change":2473,"percent_change":958,"volume":172,"transactions":9,"vwap":2472},"2025-06-06",25.189,0.245,{"date":2475,"open":678,"high":678,"low":2476,"close":2476,"change":2477,"percent_change":99,"volume":2113,"transactions":9,"vwap":2476},"2025-06-05",24.944,-0.076,{"date":2479,"open":2480,"high":2480,"low":2419,"close":2419,"change":2481,"percent_change":2482,"volume":883,"transactions":9,"vwap":2419},"2025-06-04",25.09,-0.065,-0.26,{"date":2484,"open":2485,"high":2438,"low":2485,"close":2486,"change":1571,"percent_change":109,"volume":811,"transactions":9,"vwap":2486},"2025-06-03",25.049999,25.084999,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2477,"percent_change":2493,"volume":1403,"transactions":9,"vwap":2492},"2025-06-02",24.7,24.84,24.66,24.83,-0.31,{"date":2495,"open":2439,"high":2496,"low":2439,"close":2496,"change":2135,"percent_change":1909,"volume":429,"transactions":9,"vwap":2496},"2025-05-30",24.906,{"date":2498,"open":2492,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":1594,"volume":2502,"transactions":9,"vwap":2499},"2025-05-29",24.897,24.795,0.085,17300,{"date":2504,"open":2414,"high":2414,"low":2505,"close":2505,"change":2506,"percent_change":2507,"volume":811,"transactions":9,"vwap":2505},"2025-05-28",24.812,-0.298,-1.19,{"date":2509,"open":2480,"high":2438,"low":2510,"close":2438,"change":1043,"percent_change":2511,"volume":429,"transactions":9,"vwap":2438},"2025-05-27",25.07,1.98,{"date":2513,"open":174,"high":2491,"low":174,"close":2514,"change":2515,"percent_change":715,"volume":2128,"transactions":9,"vwap":2514},"2025-05-23",24.623,-0.083,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-22",24.63,24.81,24.59,24.706,-0.044,-0.18,92000,{"date":2526,"open":2480,"high":2414,"low":2527,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-21",24.75,-0.602,-2.37,40600,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-05-20",25.44,25.29,25.352,-0.084,-0.33,45000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1636,"percent_change":1035,"volume":2545,"transactions":9,"vwap":2544},"2025-05-19",25.37,25.5,25.33,25.436,159000,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":987,"volume":2552,"transactions":9,"vwap":2550},"2025-05-16",25.325,25.47,25.465,0.2364,56300,{"date":178,"open":2424,"high":2554,"low":2555,"close":2554,"change":2556,"percent_change":417,"volume":2557,"transactions":9,"vwap":2554},25.2286,24.96,0.1486,1068]