[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNIN":3,"homepage-market-summary":29,"stock-historical-RNIN":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RNIN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"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":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.03,36.2999,35.99,36.1613,-0.1313,-0.36,9462.250801,38.96,26.101,10495.299023231077,77.2,350,{"status":30,"indices":31,"watchlist":75,"sectors":76,"benchmarks":132},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[],[77,82,87,92,97,102,107,112,117,122,127],{"name":78,"etf":79,"change":80,"price":81,"is_up":11},"Technology","XLK",0.53,202,{"name":83,"etf":84,"change":85,"price":86,"is_up":11},"Financials","XLF",0.24,54.01,{"name":88,"etf":89,"change":90,"price":91,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Energy","XLE",0.47,63.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Materials","XLB",0.46,49.73,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Comm Services","XLC",0.04,111.65,[133,138,142,146],{"ticker":134,"name":135,"price":136,"change":137,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":139,"name":140,"price":141,"change":115,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":143,"name":144,"price":145,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":147,"name":148,"price":149,"change":150,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":152,"page_size":153,"total_pages":152,"summary":154,"data":160},1,1000,{"period_high":24,"period_low":155,"average_volume":156,"total_volume":157,"period_return":158,"latest_close":17,"start_date":159,"end_date":5},24.51,11269,3944188.054831,42.81,"2025-05-15",[161,164,172,183,192,201,212,223,234,245,255,265,276,286,295,306,315,325,333,341,351,360,371,380,390,400,410,420,429,439,449,456,464,473,483,493,503,512,523,532,543,554,562,572,580,588,599,609,619,630,640,650,660,669,678,689,698,709,719,727,736,746,754,762,770,777,784,793,800,809,816,825,833,840,848,856,863,870,878,884,891,897,903,910,917,925,932,939,946,955,960,968,975,980,987,994,1002,1010,1019,1027,1033,1042,1051,1057,1062,1069,1074,1079,1084,1090,1098,1102,1110,1117,1125,1134,1138,1143,1150,1156,1164,1171,1177,1185,1192,1200,1205,1214,1222,1228,1236,1243,1249,1254,1261,1269,1277,1284,1291,1297,1303,1311,1317,1323,1330,1337,1344,1351,1356,1361,1367,1371,1376,1383,1388,1392,1398,1406,1412,1420,1427,1434,1440,1447,1453,1457,1463,1470,1476,1481,1484,1489,1497,1502,1507,1512,1516,1522,1526,1532,1540,1546,1551,1556,1563,1569,1574,1579,1586,1591,1598,1604,1611,1617,1623,1629,1636,1642,1647,1653,1659,1666,1672,1677,1681,1687,1692,1698,1703,1708,1713,1718,1725,1730,1735,1742,1750,1757,1764,1771,1777,1784,1792,1798,1807,1811,1817,1824,1830,1835,1842,1848,1855,1860,1865,1870,1876,1883,1888,1893,1898,1903,1909,1916,1924,1930,1937,1943,1950,1956,1963,1969,1975,1982,1986,1991,1997,2004,2010,2018,2021,2026,2029,2036,2040,2044,2048,2051,2057,2061,2066,2072,2074,2081,2087,2092,2099,2104,2107,2111,2114,2118,2125,2132,2139,2143,2150,2154,2159,2164,2170,2177,2182,2190,2195,2201,2207,2215,2221,2229,2234,2241,2249,2254,2259,2264,2268,2275,2282,2289,2295,2301,2308,2314,2319,2324,2329,2335,2341,2347,2353,2361,2369,2375,2383,2389,2395,2400,2406,2413,2422,2429,2435,2440,2447,2451,2455,2460,2464,2471,2474,2480,2485,2489,2493,2502,2508,2516,2523,2530],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":162,"vwap":163},95,36.1261,{"date":165,"open":166,"high":20,"low":167,"close":20,"change":168,"percent_change":110,"volume":169,"transactions":170,"vwap":171},"2026-10-05",35.84,35.81,0.3105,14250.5935,131,35.9787,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-02",36.095,36.135,35.775,35.8508,-0.1892,-0.52,4559.1699,92,35.9323,{"date":184,"open":185,"high":186,"low":187,"close":186,"change":105,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.96,36.04,35.7,1.32,3153.176634,63,35.8173,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":51,"volume":198,"transactions":199,"vwap":200},"2026-09-30",35.26,35.8199,35.57,0.1724,14095.858032,96,35.6867,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",35.29,35.44,35.215,35.3976,-0.0481,-0.14,8725.8271,172,35.3479,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",35.5,35.62,35.3,35.4457,-0.4043,-1.13,19152.431495,109,35.4707,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.87,36.14,35.815,35.85,-0.0988,-0.27,20810.447,152,35.9491,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",35.97,36.02,35.865,35.9488,-0.1443,-0.4,27012.6108,238,35.9575,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":219,"volume":252,"transactions":253,"vwap":254},"2026-09-23",36.2,36.31,36.0464,36.0931,-0.4115,30989.9395,261,36.173,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",36.95,36.41,36.5046,-0.2904,-0.79,108341.7186,227,36.4738,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",36.9,36.99,36.74,36.795,-0.0557,-0.15,20554.7636,146,36.8735,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",37.09,37.14,36.8507,-0.6393,-1.71,27596.681876,185,36.997,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":274,"vwap":294},"2026-09-17",37.99,37.43,37.49,-0.021,-0.06,9818.7436,37.5466,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",37.725,37.85,37.32,37.511,-0.487,-1.28,10691.3336,104,37.4196,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":208,"volume":312,"transactions":313,"vwap":314},"2026-09-15",38.21,37.82,37.998,-0.052,11447.827881,126,37.9993,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",37.39,38.2,38.05,0.7,1.87,26260.640842,148,37.8925,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":44,"percent_change":330,"volume":331,"transactions":284,"vwap":332},"2026-09-11",37.12,37.4,37.35,1.3,94490.3792,37.2336,{"date":334,"open":335,"high":257,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":210,"vwap":340},"2026-09-10",36.62,36.87,0.03,0.08,12901.4357,36.8327,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",37,36.67,36.84,-0.3435,-0.92,31970.287744,319,36.8164,{"date":352,"open":353,"high":353,"low":327,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",38.1,37.1835,-0.9665,-2.53,93248.6015,528,37.2047,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",38.23,38.3,37.875,38.15,-0.5272,-1.36,29564.095729,290,38.1966,{"date":372,"open":373,"high":24,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":210,"vwap":379},"2026-09-03",38.95,38.65,38.6772,0.3407,0.89,38152.336948,38.7676,{"date":381,"open":353,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",38.48,38.055,38.3365,0.2265,0.59,14754.4636,157,38.3265,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":230,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",38.22,38.57,38.03,38.11,-0.7,16797.632729,200,38.1673,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",38.7,38.16,38.38,-0.1931,-0.5,50016.940701,324,38.3379,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":100,"volume":417,"transactions":418,"vwap":419},"2026-08-28",38.625,38.71,38.415,38.5731,0.3442,44727.0732,233,38.563,{"date":421,"open":403,"high":422,"low":395,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",38.31,38.2289,0.4433,1.17,38160.73306,237,38.2291,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":230,"volume":436,"transactions":437,"vwap":438},"2026-08-26",37.8,37.97,37.71,37.7856,-0.1028,90441.4422,265,37.9142,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",38.14,37.795,37.8884,-0.2516,-0.66,52397.596101,305,37.8872,{"date":450,"open":451,"high":422,"low":319,"close":441,"change":452,"percent_change":58,"volume":453,"transactions":454,"vwap":455},"2026-08-24",38.06,0.17,48342.483587,296,38.1662,{"date":457,"open":395,"high":395,"low":458,"close":432,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",37.705,0.26,0.69,16300.0573,169,37.8978,{"date":465,"open":466,"high":466,"low":467,"close":433,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",37.9,37.615,-0.0903,-0.24,33533.459915,308,37.7503,{"date":474,"open":309,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",38.07,37.79,37.8003,0.7553,2.04,29355.6373,221,37.9344,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",36.7,37.31,37.045,0.2347,0.64,13148.2003,145,37.1036,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",37.24,36.8,36.8103,-0.5256,-1.41,39951.629735,264,36.8986,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",37.88,37.3359,-0.3111,-0.83,7944.335293,113,37.4637,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",36.89,37.73,36.63,37.647,1.072,2.93,13081.8167,97,36.7936,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",36.33,36.575,-0.2732,-0.74,11896.993828,143,36.4155,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",36.925,37.28,36.79,36.8482,-0.2221,-0.6,38675.304176,213,36.9241,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",36.88,37.18,36.78,37.0703,0.2703,0.73,20199.9227,77,37.0067,{"date":555,"open":556,"high":557,"low":485,"close":496,"change":558,"percent_change":559,"volume":560,"transactions":510,"vwap":561},"2026-08-07",37.03,37.04,0.7529,2.09,9357.553496,36.9318,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",36.46,35.95,36.0471,-0.5637,-1.54,39888.8187,317,36.0558,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":367,"volume":577,"transactions":578,"vwap":579},"2026-08-05",37.37,36.6108,-0.5061,16288.603742,121,37.0958,{"date":581,"open":564,"high":582,"low":564,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":578,"vwap":587},"2026-08-04",37.125,37.1169,0.7685,2.11,88382.537235,36.7194,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",36.39,36.47,36.2295,36.3484,0.5443,1.52,5815.1557,114,36.3823,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",35.47,35.8041,35.46,0.1129,0.32,9364.9234,60,35.5516,{"date":610,"open":611,"high":547,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",36.48,35.11,35.6912,-0.76,-2.08,50447.896355,291,35.6299,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",36.52,36.72,36.3,36.4512,0.6648,1.86,13617.810665,101,36.4106,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",35.24,35.83,35.7864,1.0958,3.16,24117.3205,150,35.6931,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",34.75,34.93,34.6906,0.8306,2.45,958.6205,25,34.8649,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",33.99,34.04,33.86,0.5801,1.74,1310.4905,28,33.9905,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":219,"volume":666,"transactions":667,"vwap":668},"2026-07-23",33.43,33.16,33.2799,-0.3794,51261.4905,275,33.2454,{"date":670,"open":654,"high":654,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",33.58,33.6593,-0.6107,-1.78,11388.4905,130,33.7217,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",34.22,34.29,34.21,34.27,-0.1161,-0.34,2769.7405,29,34.2466,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",34.175,34.3861,0.0959,0.28,129.4905,15,34.1814,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",34.295,34.5,34.15,34.2902,-0.2667,-0.77,1710.446589,42,34.276,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":707,"vwap":718},"2026-07-16",34.65,34.7,34.55,34.5569,0.3769,1.1,4814.659142,34.599,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",34.18,0.6502,1.94,72.1217,14,34.1679,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",33.61,33.5298,-0.3052,-0.9,225.3768,19,33.5727,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",33.69,34.02,33.835,0.469,1.41,6422.6338,43,33.9017,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",33.395,33.25,33.366,0.13,0.39,400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":489,"volume":761,"transactions":9,"vwap":759},"2026-07-09",32.925,33.27,32.91,33.236,0.212,700,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-07-08",32.97,33.023998,32.89,-0.334,-1,3000,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",33.59,33.358,0.222,0.67,8200,{"date":778,"open":779,"high":779,"low":764,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",33.2,33.136,0.07,0.21,1500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",33.049999,33.099998,32.96,33.066002,0.42,1.29,2300,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":595,"volume":799,"transactions":9,"vwap":797},"2026-07-01",32.0099983,32.9,32.646,0.489,7700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",32.14,32.2,32.029999,32.157,-0.19,-0.59,17600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":806,"volume":815,"transactions":9,"vwap":813},"2026-06-29",32.44,32.25,32.347,-0.061,1800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",32.29,32.45,32.09,32.408,0.875,2.77,1300,{"date":826,"open":827,"high":802,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",31.91,31.53,31.533,-0.522,-1.63,5800,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":460,"volume":839,"transactions":9,"vwap":837},"2026-06-24",32.15,32.35,32.055,0.22,3700,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",31.73,31.9,31.835,0.197,0.62,26400,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",31.81,31.61,31.638,-0.003,-0.01,2900,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":839,"transactions":9,"vwap":860},"2026-06-18",31.49,31.67,31.641,0.109,0.35,{"date":864,"open":865,"high":865,"low":858,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",32.24,31.532,-0.62,-1.93,6500,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",32.285,32.31,32.152,-0.158,-0.49,2200,{"date":879,"open":880,"high":880,"low":881,"close":873,"change":882,"percent_change":883,"volume":761,"transactions":9,"vwap":873},"2026-06-15",32.4,32.295,-0.012,-0.04,{"date":885,"open":886,"high":886,"low":873,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",32.37,32.322,0.082,0.25,2800,{"date":892,"open":843,"high":893,"low":894,"close":865,"change":895,"percent_change":152,"volume":896,"transactions":9,"vwap":865},"2026-06-11",32.27,31.88,0.319,1600,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":230,"volume":902,"transactions":9,"vwap":900},"2026-06-10",32.34,31.921,-0.085,4700,{"date":904,"open":905,"high":905,"low":851,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",32.22,32.0060005,0.045,0.14,6000,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":153,"transactions":9,"vwap":914},"2026-06-08",32.099998,31.94,31.961,0.19,0.6,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",32.125,31.655,31.771,-0.512,-1.59,13900,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",32.39,32.283,0.313,0.98,300,{"date":933,"open":795,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",32.049999,31.97,-0.403,-1.24,6100,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-02",32.47,32.373,-0.432,-1.32,4800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",32.49,32.84,32.41,32.805,0.816,2.55,1900,{"date":956,"open":843,"high":804,"low":843,"close":957,"change":958,"percent_change":959,"volume":761,"transactions":9,"vwap":957},"2026-05-29",31.989,0.299,0.94,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":761,"transactions":9,"vwap":965},"2026-05-28",31.68,31.76,31.63,31.69,0.264,0.84,{"date":969,"open":842,"high":842,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-27",31.425,31.426,-0.093,-0.3,4600,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":459,"volume":153,"transactions":9,"vwap":978},"2026-05-26",31.64,31.519,0.081,{"date":981,"open":858,"high":858,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-22",31.35,31.438,0.388,1.25,900,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":406,"volume":993,"transactions":9,"vwap":991},"2026-05-21",30.76,31.12,31.049999,-0.155,3500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":790,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",31.01,31.26,30.95,31.205,1.36,800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",30.94,30.97,30.785,-0.034,-0.11,10300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",30.86,30.89,30.73,30.819,0.487,1.61,1400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":824,"transactions":9,"vwap":1024},"2026-05-15",30.31,30.37,30.28,30.332,-0.098,-0.32,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":337,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",30.62,30.43,0.01,2700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",30.32,30.46,30.295,30.42,-0.331,-1.08,3900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-12",30.7,30.8,30.59,30.751,-0.329,-1.06,21600,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":674,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",31.43,31.08,-0.563,1100,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":337,"percent_change":1061,"volume":1056,"transactions":9,"vwap":1060},"2026-05-08",31.5,31.643,0.09,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":776,"transactions":9,"vwap":1066},"2026-05-07",31.555,31.75,31.613,0.048,0.15,{"date":1070,"open":964,"high":964,"low":1071,"close":1072,"change":1073,"percent_change":782,"volume":753,"transactions":9,"vwap":1072},"2026-05-06",31.535,31.565,0.065,{"date":1075,"open":1076,"high":1059,"low":1076,"close":1059,"change":1077,"percent_change":1078,"volume":398,"transactions":9,"vwap":1059},"2026-05-05",31.45,-0.07,-0.22,{"date":1080,"open":894,"high":843,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":153,"transactions":9,"vwap":1081},"2026-05-04",31.57,-0.027,-0.09,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":398,"transactions":9,"vwap":1087},"2026-05-01",31.32,31.597,0.305,0.97,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":320,"volume":1097,"transactions":9,"vwap":1095},"2026-04-30",31.21,31.33,31.18,31.292,0.216,1700,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1073,"percent_change":782,"volume":1101,"transactions":9,"vwap":1100},"2026-04-29",31.076,100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",31.09,31.1,31.011,-0.119,-0.38,7000,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",31.23,31.13,0.117,0.38,3200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":320,"volume":1124,"transactions":9,"vwap":1122},"2026-04-24",30.78,31.040001,30.685,31.013,0.217,10700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-23",30.71,30.84,30.61,30.796,-0.476,-1.52,12100,{"date":1135,"open":982,"high":982,"low":1136,"close":1136,"change":1137,"percent_change":1061,"volume":1001,"transactions":9,"vwap":1136},"2026-04-22",31.272,0.027,{"date":1139,"open":842,"high":842,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1018,"transactions":9,"vwap":1140},"2026-04-21",31.245,-0.067,-0.21,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-20",31.059999,31.312,0.394,1.27,3100,{"date":1151,"open":1152,"high":1145,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":398,"transactions":9,"vwap":1153},"2026-04-17",30.98,30.918,0.386,1.26,{"date":1157,"open":1158,"high":1046,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-16",30.55,30.53,30.532,0.205,0.68,5600,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1056,"transactions":9,"vwap":1168},"2026-04-15",30.215,30.35,30.327,0.477,1.6,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":854,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-14",30.21,29.85,-0.03,2000,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-13",29.37,29.9,29.86,0.682,2.34,4100,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":896,"transactions":9,"vwap":1189},"2026-04-10",29.42,29.16,29.178,-0.561,-1.89,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":877,"transactions":9,"vwap":1197},"2026-04-09",29.75,29.78,29.54,29.739,-0.173,-0.58,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1161,"percent_change":460,"volume":1204,"transactions":9,"vwap":1203},"2026-04-08",30.23,29.912,6300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",29.82,29.92,29.7,29.707,-0.138,-0.46,7900,{"date":1215,"open":1216,"high":1181,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-06",29.69,29.585,29.845,0.359,1.22,5900,{"date":1223,"open":687,"high":1224,"low":1225,"close":1224,"change":838,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-02",29.486,28.95,0.75,6900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":320,"volume":1235,"transactions":9,"vwap":1233},"2026-04-01",29.2,29.44,29.030001,29.266,0.202,8700,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":776,"transactions":9,"vwap":1240},"2026-03-31",28.62,29.14,29.063999,0.615,2.16,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1001,"transactions":9,"vwap":1246},"2026-03-30",28.68,28.449,-0.099,-0.35,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":674,"volume":153,"transactions":9,"vwap":1252},"2026-03-27",28.75,28.548,-0.516,{"date":1255,"open":1256,"high":1257,"low":1240,"close":1240,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1240},"2026-03-26",29.32,29.45,0.086,0.3,9000,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-25",29.059999,28.91,28.978,0.029,0.1,5100,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-24",28.81,29.1,28.949,0.244,0.85,3600,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":986,"transactions":9,"vwap":1281},"2026-03-23",28.92,28.65,28.705,0.294,1.03,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1199,"volume":1290,"transactions":9,"vwap":1288},"2026-03-20",28.37,28.56,28.411,-0.165,11000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1267,"percent_change":862,"volume":1184,"transactions":9,"vwap":1296},"2026-03-19",28.6,28.86,28.52,28.576,{"date":1298,"open":1295,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1032,"transactions":9,"vwap":1300},"2026-03-18",28.63,28.476,-0.223,-0.78,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-17",28.785,28.9,28.699,0.317,1.12,6700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":452,"percent_change":916,"volume":1316,"transactions":9,"vwap":1315},"2026-03-16",28.48,28.54,28.382,2500,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1141,"percent_change":469,"volume":1322,"transactions":9,"vwap":1321},"2026-03-13",28.46,28.12,28.212,5200,{"date":1324,"open":1325,"high":1287,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-12",28.525,28.279,-0.215,-0.75,10400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":386,"volume":1336,"transactions":9,"vwap":1333},"2026-03-11",28.41,28.494,28.39,0.167,24000,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-10",28.64,28.327,-0.395,-1.38,5400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":230,"volume":1133,"transactions":9,"vwap":1349},"2026-03-09",28.2,28.78,28.155,28.722,-0.078,{"date":1352,"open":1293,"high":1353,"low":1293,"close":1353,"change":1354,"percent_change":1355,"volume":974,"transactions":9,"vwap":1353},"2026-03-06",28.8,-0.163,-0.56,{"date":1357,"open":1358,"high":1358,"low":1353,"close":1359,"change":1360,"percent_change":539,"volume":776,"transactions":9,"vwap":1359},"2026-03-05",29.02,28.963,-0.175,{"date":1362,"open":1347,"high":1363,"low":1347,"close":1364,"change":1365,"percent_change":1089,"volume":1366,"transactions":9,"vwap":1364},"2026-03-04",29.18,29.138,0.281,13500,{"date":1368,"open":1325,"high":1358,"low":1325,"close":1369,"change":1360,"percent_change":539,"volume":1370,"transactions":9,"vwap":1369},"2026-03-03",28.857,22400,{"date":1372,"open":1271,"high":1373,"low":1271,"close":1374,"change":1114,"percent_change":1375,"volume":855,"transactions":9,"vwap":1374},"2026-03-02",29.07,29.032,0.4,{"date":1377,"open":1378,"high":1379,"low":1280,"close":1380,"change":1381,"percent_change":1031,"volume":1382,"transactions":9,"vwap":1380},"2026-02-27",28.66,28.93,28.915,0.004,2600,{"date":1384,"open":1378,"high":1279,"low":1378,"close":1385,"change":1386,"percent_change":985,"volume":1387,"transactions":9,"vwap":1385},"2026-02-26",28.911,0.357,5700,{"date":1389,"open":1390,"high":1238,"low":1390,"close":1391,"change":814,"percent_change":1142,"volume":1387,"transactions":9,"vwap":1391},"2026-02-25",28.34,28.554,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":550,"volume":1032,"transactions":9,"vwap":1396},"2026-02-24",28.7,28.51,28.615,0.208,{"date":1399,"open":1400,"high":1313,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-23",28.43,28.31,28.407,-0.597,-2.06,16700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":460,"volume":753,"transactions":9,"vwap":1409},"2026-02-20",28.89,29.0039997,28.87,0.199,{"date":1413,"open":1414,"high":1415,"low":1394,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-19",28.76,28.84,28.805,0.016,0.06,13100,{"date":1421,"open":1422,"high":1306,"low":1423,"close":1424,"change":774,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-18",28.79,28.69,28.789,0.78,3800,{"date":1428,"open":1332,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":72,"volume":1433,"transactions":9,"vwap":1431},"2026-02-17",28.59,28.185,28.567,-0.145,10000,{"date":1435,"open":1339,"high":1436,"low":1339,"close":1437,"change":1438,"percent_change":959,"volume":1439,"transactions":9,"vwap":1437},"2026-02-13",28.868,28.712,0.267,4400,{"date":1441,"open":1442,"high":1347,"low":1286,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-12",28.762,28.445,-0.629,-2.16,73100,{"date":1448,"open":1449,"high":1450,"low":687,"close":1451,"change":1381,"percent_change":1031,"volume":1452,"transactions":9,"vwap":1451},"2026-02-11",29.01,29.11,29.073999,3300,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1373,"change":1114,"percent_change":1375,"volume":792,"transactions":9,"vwap":1373},"2026-02-10",29.0049992,29.25,{"date":1458,"open":1251,"high":1459,"low":1251,"close":1460,"change":1461,"percent_change":806,"volume":1462,"transactions":9,"vwap":1460},"2026-02-09",29.09,28.953,-0.055,4300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1469,"volume":1276,"transactions":9,"vwap":1466},"2026-02-06",28.96,29.0079994,28.904,0.723,2.56,{"date":1471,"open":1287,"high":1287,"low":1472,"close":1473,"change":936,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-05",28.26,28.285,-1.4,27000,{"date":1477,"open":1245,"high":1478,"low":1314,"close":1479,"change":1480,"percent_change":1148,"volume":753,"transactions":9,"vwap":1479},"2026-02-04",28.74,28.688,0.361,{"date":1482,"open":1319,"high":1319,"low":1483,"close":1340,"change":1417,"percent_change":1418,"volume":1439,"transactions":9,"vwap":1340},"2026-02-03",28.11,{"date":1485,"open":1486,"high":1332,"low":1487,"close":1488,"change":1061,"percent_change":605,"volume":1382,"transactions":9,"vwap":1488},"2026-02-02",28.3,28.21,28.311,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1328,"volume":1496,"transactions":9,"vwap":1494},"2026-01-30",28.19,28.25,28.13,28.221,-0.212,19100,{"date":1498,"open":1332,"high":1313,"low":1499,"close":1500,"change":1501,"percent_change":58,"volume":1322,"transactions":9,"vwap":1500},"2026-01-29",28.35,28.433,0.128,{"date":1503,"open":1319,"high":1319,"low":1486,"close":1504,"change":1505,"percent_change":1506,"volume":824,"transactions":9,"vwap":1504},"2026-01-28",28.305,-0.024,-0.08,{"date":1508,"open":1509,"high":1286,"low":1320,"close":1510,"change":291,"percent_change":1077,"volume":1511,"transactions":9,"vwap":1510},"2026-01-27",28.199,28.329,13400,{"date":1513,"open":1499,"high":1499,"low":1499,"close":1499,"change":1514,"percent_change":208,"volume":1515,"transactions":9,"vwap":1499},"2026-01-26",-0.039,599,{"date":1517,"open":1332,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":986,"transactions":9,"vwap":1519},"2026-01-23",28.42,28.389,-0.234,-0.82,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":752,"volume":1101,"transactions":9,"vwap":1524},"2026-01-22",28.623,0.111,{"date":1527,"open":1528,"high":1287,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":753,"transactions":9,"vwap":1529},"2026-01-21",28.32,28.512,0.605,2.17,{"date":1533,"open":1534,"high":1493,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-20",28.08,27.86,27.907,-0.328,-1.16,26900,{"date":1541,"open":1492,"high":1486,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-16",28.235,-0.345,-1.21,8000,{"date":1547,"open":1287,"high":1548,"low":1287,"close":1549,"change":1550,"percent_change":100,"volume":824,"transactions":9,"vwap":1549},"2026-01-15",28.61,28.58,0.255,{"date":1552,"open":1400,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":44,"volume":761,"transactions":9,"vwap":1554},"2026-01-14",28.47,28.325,0.135,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1491,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1491},"2026-01-13",28.27,28.182,-0.126,-0.44,11100,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1001,"transactions":9,"vwap":1566},"2026-01-12",28.36,28.316,-0.014,-0.05,{"date":1570,"open":1488,"high":1571,"low":1488,"close":1571,"change":1572,"percent_change":1573,"volume":398,"transactions":9,"vwap":1571},"2026-01-09",28.33,0.097,0.34,{"date":1575,"open":1401,"high":1401,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":986,"transactions":9,"vwap":1576},"2026-01-08",28.233,0.453,1.63,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":761,"transactions":9,"vwap":1583},"2026-01-07",27.83,27.84,27.78,-0.315,-1.12,{"date":1587,"open":1588,"high":1483,"low":1588,"close":1589,"change":1590,"percent_change":51,"volume":1316,"transactions":9,"vwap":1589},"2026-01-06",28.049999,28.094999,0.136,{"date":1592,"open":1593,"high":1594,"low":1581,"close":1595,"change":1596,"percent_change":44,"volume":1597,"transactions":9,"vwap":1595},"2026-01-05",27.9,28.0090008,27.959,0.133,1200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":550,"volume":153,"transactions":9,"vwap":1601},"2026-01-02",27.75,27.826,27.724,0.203,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":815,"transactions":9,"vwap":1608},"2025-12-31",27.719,27.62,27.623,-0.224,-0.8,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":753,"transactions":9,"vwap":1614},"2025-12-30",27.93,27.847,-0.029,-0.1,{"date":1618,"open":1619,"high":1613,"low":1620,"close":1621,"change":292,"percent_change":1142,"volume":1622,"transactions":9,"vwap":1621},"2025-12-29",27.865,27.85,27.876,7100,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1082,"percent_change":1616,"volume":1628,"transactions":9,"vwap":1627},"2025-12-26",27.89,27.95,27.936,600,{"date":1630,"open":1593,"high":1631,"low":1625,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-24",28.02,27.963,0.064,0.23,10100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":469,"percent_change":1641,"volume":890,"transactions":9,"vwap":1640},"2025-12-23",27.915,27.92,27.899,-0.85,{"date":1643,"open":1487,"high":1487,"low":1493,"close":1644,"change":1645,"percent_change":1646,"volume":855,"transactions":9,"vwap":1644},"2025-12-22",28.139,0.158,0.56,{"date":1648,"open":1631,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":839,"transactions":9,"vwap":1650},"2025-12-19",28.040001,27.981,0.033,0.12,{"date":1654,"open":1483,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1322,"transactions":9,"vwap":1656},"2025-12-18",28.17,27.948,0.013,0.05,{"date":1660,"open":1661,"high":1655,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":890,"transactions":9,"vwap":1663},"2025-12-17",28.07,27.91,27.935,-0.037,-0.13,{"date":1667,"open":1668,"high":1668,"low":1639,"close":1669,"change":1670,"percent_change":732,"volume":1671,"transactions":9,"vwap":1669},"2025-12-16",28.18,27.972,-0.255,10800,{"date":1673,"open":1492,"high":1558,"low":1674,"close":1675,"change":1665,"percent_change":1212,"volume":1676,"transactions":9,"vwap":1675},"2025-12-15",28.15,28.227,11800,{"date":1678,"open":1429,"high":1429,"low":1679,"close":1679,"change":208,"percent_change":876,"volume":1680,"transactions":9,"vwap":1679},"2025-12-12",28.357,8400,{"date":1682,"open":1286,"high":1683,"low":1286,"close":1684,"change":1685,"percent_change":1686,"volume":1597,"transactions":9,"vwap":1684},"2025-12-11",28.53,28.497,0.243,0.86,{"date":1688,"open":1639,"high":1472,"low":1639,"close":1689,"change":1690,"percent_change":1691,"volume":783,"transactions":9,"vwap":1689},"2025-12-10",28.254,0.411,1.48,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":782,"volume":1149,"transactions":9,"vwap":1696},"2025-12-09",27.889,27.96,27.843,0.057,{"date":1699,"open":1625,"high":1662,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1276,"transactions":9,"vwap":1700},"2025-12-08",27.786,-0.181,-0.65,{"date":1704,"open":1668,"high":1668,"low":1705,"close":1705,"change":1706,"percent_change":1506,"volume":1707,"transactions":9,"vwap":1705},"2025-12-05",27.967,-0.022,2100,{"date":1709,"open":1593,"high":658,"low":1593,"close":1710,"change":1077,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-04",27.989,-0.25,5500,{"date":1714,"open":1715,"high":1534,"low":1595,"close":1716,"change":1717,"percent_change":188,"volume":1001,"transactions":9,"vwap":1716},"2025-12-03",27.97,28.059,0.366,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":815,"transactions":9,"vwap":1722},"2025-12-02",27.72,27.76,27.693,-0.149,-0.54,{"date":1726,"open":1625,"high":1727,"low":1728,"close":1728,"change":901,"percent_change":973,"volume":1729,"transactions":9,"vwap":1728},"2025-12-01",27.99,27.842,3400,{"date":1731,"open":1535,"high":1695,"low":1535,"close":1732,"change":1733,"percent_change":1734,"volume":1310,"transactions":9,"vwap":1732},"2025-11-28",27.927,0.139,0.5,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1275,"volume":1741,"transactions":9,"vwap":1739},"2025-11-26",27.7,27.94,27.788,0.234,4500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1597,"transactions":9,"vwap":1747},"2025-11-25",27.561,27.57,27.52,27.554,0.601,2.23,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1162,"volume":1756,"transactions":9,"vwap":1754},"2025-11-24",26.8,27.01,26.953,0.182,6800,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":775,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-21",26.28,26.9,26.771,2.57,8300,{"date":1765,"open":1766,"high":1767,"low":25,"close":25,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":25},"2025-11-20",26.77,26.88,-0.379,-1.43,8900,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1199,"volume":1635,"transactions":9,"vwap":1775},"2025-11-19",26.66,26.44,26.48,-0.154,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1375,"volume":1783,"transactions":9,"vwap":1781},"2025-11-18",26.4,26.74,26.634,0.105,15300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1204,"transactions":9,"vwap":1789},"2025-11-17",26.98,27,26.49,26.529,-0.449,-1.66,{"date":1793,"open":1794,"high":1795,"low":1767,"close":1796,"change":972,"percent_change":685,"volume":1797,"transactions":9,"vwap":1796},"2025-11-14",26.91,27.09,26.978,4200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-13",27.36,27.43,27.049999,27.070999,-0.338,-1.23,9700,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":854,"percent_change":883,"volume":1628,"transactions":9,"vwap":1810},"2025-11-12",27.6,27.409,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1375,"volume":1097,"transactions":9,"vwap":1815},"2025-11-11",27.28,27.47,27.419,0.11,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":931,"transactions":9,"vwap":1821},"2025-11-10",27.32,27.34,27.309,0.165,0.61,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1480,"percent_change":1829,"volume":1097,"transactions":9,"vwap":1828},"2025-11-07",26.83,27.16,27.144,1.35,{"date":1831,"open":1753,"high":1753,"low":1832,"close":1833,"change":1078,"percent_change":1834,"volume":761,"transactions":9,"vwap":1833},"2025-11-06",26.76,26.783,-0.81,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1283,"volume":1797,"transactions":9,"vwap":1840},"2025-11-05",26.92,27.12,26.901,27.0030003,0.275,{"date":1843,"open":1826,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":909,"transactions":9,"vwap":1845},"2025-11-04",26.85,26.728,-0.28,-1.04,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":90,"volume":1310,"transactions":9,"vwap":1853},"2025-11-03",26.86,27.030001,26.7,27.0079994,-0.046,{"date":1856,"open":1857,"high":1838,"low":1837,"close":1858,"change":1859,"percent_change":115,"volume":1018,"transactions":9,"vwap":1858},"2025-10-31",26.96,27.054001,0.125,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1702,"volume":938,"transactions":9,"vwap":1863},"2025-10-30",27.15,26.929,-0.176,{"date":1866,"open":1867,"high":1800,"low":1868,"close":1868,"change":1869,"percent_change":1834,"volume":153,"transactions":9,"vwap":1868},"2025-10-29",27.27,27.105,-0.222,{"date":1871,"open":1872,"high":1814,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":783,"transactions":9,"vwap":1873},"2025-10-28",27.29,27.327,-0.201,-0.73,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":752,"volume":1882,"transactions":9,"vwap":1880},"2025-10-27",27.58,27.48,27.528,0.107,6400,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":130,"volume":1176,"transactions":9,"vwap":1886},"2025-10-24",27.65,27.421,0.012,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1810,"change":459,"percent_change":1892,"volume":1001,"transactions":9,"vwap":1810},"2025-10-23",27.23,27.42,0.96,{"date":1894,"open":1867,"high":1895,"low":1753,"close":1896,"change":1897,"percent_change":65,"volume":1109,"transactions":9,"vwap":1896},"2025-10-22",27.3,27.149,-0.197,{"date":1899,"open":1867,"high":1900,"low":1867,"close":1901,"change":1902,"percent_change":489,"volume":896,"transactions":9,"vwap":1901},"2025-10-21",27.39,27.346,0.173,{"date":1904,"open":1795,"high":1905,"low":1795,"close":1906,"change":1907,"percent_change":1908,"volume":1882,"transactions":9,"vwap":1906},"2025-10-20",27.22,27.173,0.325,1.21,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":854,"volume":792,"transactions":9,"vwap":1914},"2025-10-17",26.82,26.89,26.72,26.848,-0.002,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1844,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1844},"2025-10-16",27.18,27.2,26.79,-0.332,-1.22,4900,{"date":1925,"open":1926,"high":1814,"low":1927,"close":1928,"change":1929,"percent_change":1418,"volume":1056,"transactions":9,"vwap":1928},"2025-10-15",27.37,27.059999,27.182,0.015,{"date":1931,"open":1932,"high":1872,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-14",26.94,27.167,0.249,0.93,10900,{"date":1938,"open":1939,"high":1932,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":954,"transactions":9,"vwap":1940},"2025-10-13",26.81,26.918,0.482,1.82,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-10",26.65,26.436,-0.786,-2.89,16800,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1806,"transactions":9,"vwap":1953},"2025-10-09",27.45,27.222,-0.348,-1.26,{"date":1957,"open":1958,"high":1745,"low":1959,"close":1745,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1745},"2025-10-08",27.55,27.53,0.142,0.52,10600,{"date":1964,"open":1965,"high":1965,"low":1800,"close":1966,"change":1967,"percent_change":261,"volume":1968,"transactions":9,"vwap":1966},"2025-10-07",27.54,27.428,-0.218,16900,{"date":1970,"open":1607,"high":1971,"low":1607,"close":1972,"change":1973,"percent_change":1974,"volume":938,"transactions":9,"vwap":1972},"2025-10-06",27.74,27.646,-0.032,-0.12,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":954,"transactions":9,"vwap":1979},"2025-10-03",27.68,27.79,27.678,0.198,0.72,{"date":1983,"open":1879,"high":1984,"low":1985,"close":1879,"change":1417,"percent_change":1418,"volume":1741,"transactions":9,"vwap":1879},"2025-10-02",27.5,27.33,{"date":1987,"open":1926,"high":1988,"low":1820,"close":1989,"change":1068,"percent_change":137,"volume":1990,"transactions":9,"vwap":1989},"2025-10-01",27.49,27.464,4000,{"date":1992,"open":1993,"high":1993,"low":1795,"close":1994,"change":1995,"percent_change":1616,"volume":1996,"transactions":9,"vwap":1994},"2025-09-30",27.365,27.314,-0.028,26200,{"date":1998,"open":1867,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1176,"transactions":9,"vwap":2001},"2025-09-29",27.38,27.24,27.342,-0.063,-0.23,{"date":2005,"open":2006,"high":1891,"low":2007,"close":2008,"change":2009,"percent_change":152,"volume":938,"transactions":9,"vwap":2008},"2025-09-26",27.35,27.348,27.405,0.27,{"date":2011,"open":2012,"high":2013,"low":1851,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-25",27.08,27.19,27.135,-0.243,-0.89,57300,{"date":2019,"open":1984,"high":1965,"low":2020,"close":2020,"change":1706,"percent_change":1506,"volume":1276,"transactions":9,"vwap":2020},"2025-09-24",27.378,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":469,"volume":1032,"transactions":9,"vwap":2024},"2025-09-23",27.73,27.4,-0.066,{"date":2027,"open":1900,"high":1988,"low":1900,"close":2028,"change":1137,"percent_change":1267,"volume":783,"transactions":9,"vwap":2028},"2025-09-22",27.466,{"date":2030,"open":2031,"high":1878,"low":1891,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-19",27.56,27.439,-0.189,-0.68,16300,{"date":2037,"open":2038,"high":1977,"low":1809,"close":2039,"change":1550,"percent_change":1935,"volume":1176,"transactions":9,"vwap":2039},"2025-09-18",27.61,27.628,{"date":2041,"open":2031,"high":2038,"low":2042,"close":2042,"change":2043,"percent_change":1175,"volume":1628,"transactions":9,"vwap":2042},"2025-09-17",27.373,-0.009,{"date":2045,"open":1867,"high":2046,"low":2047,"close":2046,"change":337,"percent_change":1816,"volume":1628,"transactions":9,"vwap":2046},"2025-09-16",27.382,27.26,{"date":2049,"open":1900,"high":1879,"low":2050,"close":2050,"change":854,"percent_change":883,"volume":1001,"transactions":9,"vwap":2050},"2025-09-15",27.352,{"date":2052,"open":1809,"high":1809,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-12",27.362,-0.295,-1.07,9300,{"date":2058,"open":1988,"high":1977,"low":1988,"close":2059,"change":1154,"percent_change":2060,"volume":792,"transactions":9,"vwap":2059},"2025-09-11",27.657,1.42,{"date":2062,"open":1891,"high":1891,"low":2063,"close":2064,"change":882,"percent_change":883,"volume":2065,"transactions":9,"vwap":2064},"2025-09-10",27.17,27.271,16000,{"date":2067,"open":1800,"high":1800,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":815,"transactions":9,"vwap":2069},"2025-09-09",27.25,27.283,-0.156,-0.57,{"date":2073,"open":1867,"high":2032,"low":2068,"close":2032,"change":1417,"percent_change":1418,"volume":839,"transactions":9,"vwap":2032},"2025-09-08",{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":605,"volume":2080,"transactions":9,"vwap":2078},"2025-09-05",27.51,27.308,27.423,0.087,8800,{"date":2082,"open":2012,"high":2083,"low":2084,"close":2083,"change":2085,"percent_change":2086,"volume":783,"transactions":9,"vwap":2083},"2025-09-04",27.336,27.040001,0.334,1.24,{"date":2088,"open":1795,"high":1795,"low":2089,"close":2089,"change":1665,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-03",27.0020008,-0.48,500,{"date":2093,"open":2094,"high":1862,"low":2095,"close":2096,"change":2097,"percent_change":1355,"volume":2098,"transactions":9,"vwap":2096},"2025-09-02",27.1,26.947,27.132,-0.152,34400,{"date":2100,"open":1813,"high":2101,"low":2102,"close":2101,"change":1854,"percent_change":90,"volume":2103,"transactions":9,"vwap":2101},"2025-08-29",27.284,27.225,29000,{"date":2105,"open":1867,"high":2006,"low":1919,"close":1985,"change":853,"percent_change":854,"volume":2106,"transactions":9,"vwap":1985},"2025-08-28",30100,{"date":2108,"open":1872,"high":2006,"low":1872,"close":2109,"change":2110,"percent_change":386,"volume":986,"transactions":9,"vwap":2109},"2025-08-27",27.333,0.16,{"date":2112,"open":2013,"high":2013,"low":2063,"close":1906,"change":2113,"percent_change":337,"volume":931,"transactions":9,"vwap":1906},"2025-08-26",0.009,{"date":2115,"open":1890,"high":2000,"low":2116,"close":2116,"change":2117,"percent_change":179,"volume":1176,"transactions":9,"vwap":2116},"2025-08-25",27.164,-0.143,{"date":2119,"open":2120,"high":1985,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-22",26.714,27.307,0.821,3.1,11700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":292,"volume":1056,"transactions":9,"vwap":2130},"2025-08-21",26.47,26.52,26.43,26.486,-0.015,{"date":2133,"open":2128,"high":2134,"low":2135,"close":2136,"change":1107,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-20",26.56,26.45,26.501,-0.45,49400,{"date":2140,"open":1826,"high":1826,"low":2141,"close":2142,"change":1266,"percent_change":1816,"volume":2091,"transactions":9,"vwap":2142},"2025-08-19",26.61,26.62,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":1267,"volume":2149,"transactions":9,"vwap":2147},"2025-08-18",26.57,26.6,26.591,0.026,2400,{"date":2151,"open":2134,"high":2152,"low":2134,"close":2153,"change":1974,"percent_change":2137,"volume":1770,"transactions":9,"vwap":2153},"2025-08-15",26.67,26.565,{"date":2155,"open":2142,"high":1852,"low":2128,"close":2156,"change":2157,"percent_change":347,"volume":2158,"transactions":9,"vwap":2156},"2025-08-14",26.685,-0.249,46600,{"date":2160,"open":2146,"high":2161,"low":2146,"close":2161,"change":2162,"percent_change":2163,"volume":890,"transactions":9,"vwap":2161},"2025-08-13",26.934,0.542,2.05,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1176,"transactions":9,"vwap":2167},"2025-08-12",26.24,26.392,0.509,1.97,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":528,"volume":2176,"transactions":9,"vwap":2174},"2025-08-11",26.19,25.879,25.883,-0.194,36500,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":130,"percent_change":1068,"volume":1741,"transactions":9,"vwap":2181},"2025-08-08",26.2,26.07,26.077,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":869,"transactions":9,"vwap":2187},"2025-08-07",26.14,26.145,25.98,26.037001,-0.097,-0.37,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2194,"change":854,"percent_change":883,"volume":1316,"transactions":9,"vwap":2194},"2025-08-06",26.21,26.26,26.134,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1645,"percent_change":1823,"volume":1235,"transactions":9,"vwap":2200},"2025-08-05",26.1,26.16,26.01,26.144,{"date":2202,"open":2203,"high":2199,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1426,"transactions":9,"vwap":2204},"2025-08-04",25.83,25.986,0.398,1.56,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-01",25.351,25.67,25.588,-0.405,-1.56,44900,{"date":2216,"open":2166,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":1805,"volume":2220,"transactions":9,"vwap":2218},"2025-07-31",26.27,25.993,-0.324,11400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1609,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-30",26.504,26.58,26.179,26.317,-0.84,22800,{"date":2230,"open":2231,"high":2231,"low":2127,"close":2232,"change":2233,"percent_change":2090,"volume":1176,"transactions":9,"vwap":2232},"2025-07-29",26.63,26.541,-0.129,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2152,"change":2239,"percent_change":1175,"volume":2240,"transactions":9,"vwap":2152},"2025-07-28",26.675,26.75,26.64,-0.007,9500,{"date":2242,"open":2243,"high":1852,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-25",26.54,26.51,26.677,0.052,0.2,36000,{"date":2250,"open":1939,"high":2251,"low":2141,"close":2252,"change":2253,"percent_change":1328,"volume":808,"transactions":9,"vwap":2252},"2025-07-24",26.84,26.625,-0.202,{"date":2255,"open":1920,"high":1826,"low":2256,"close":2257,"change":1573,"percent_change":2258,"volume":1990,"transactions":9,"vwap":2257},"2025-07-23",26.775,26.827,1.28,{"date":2260,"open":2261,"high":2128,"low":2261,"close":2262,"change":1577,"percent_change":656,"volume":2263,"transactions":9,"vwap":2262},"2025-07-22",26.3,26.487,16500,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":1897,"percent_change":1328,"volume":792,"transactions":9,"vwap":2267},"2025-07-21",26.29,26.034,{"date":2269,"open":2270,"high":2271,"low":2179,"close":2272,"change":2273,"percent_change":2274,"volume":1116,"transactions":9,"vwap":2272},"2025-07-18",26.22,26.25,26.231,-0.053,-0.2,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":2281,"volume":1204,"transactions":9,"vwap":2279},"2025-07-17",26.15,26.31,26.284,0.31,1.19,{"date":2283,"open":2284,"high":2186,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1426,"transactions":9,"vwap":2286},"2025-07-16",25.95,25.76,25.974,0.115,0.44,{"date":2290,"open":2271,"high":2271,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-15",25.859,-0.479,-1.82,9100,{"date":2296,"open":2266,"high":2297,"low":2193,"close":2298,"change":2299,"percent_change":2300,"volume":954,"transactions":9,"vwap":2298},"2025-07-14",26.36,26.338,0.005,0.02,{"date":2302,"open":2297,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":732,"volume":2307,"transactions":9,"vwap":2305},"2025-07-11",26.41,26.33,26.333,-0.238,24100,{"date":2309,"open":2310,"high":2152,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":1316,"transactions":9,"vwap":2311},"2025-07-10",26.53,26.571,0.188,0.71,{"date":2315,"open":2316,"high":2317,"low":2193,"close":2317,"change":2318,"percent_change":85,"volume":1597,"transactions":9,"vwap":2317},"2025-07-09",26.32,26.383,0.062,{"date":2320,"open":2192,"high":2129,"low":2321,"close":2322,"change":2323,"percent_change":320,"volume":2080,"transactions":9,"vwap":2322},"2025-07-08",26.195,26.321,0.184,{"date":2325,"open":1779,"high":1779,"low":2326,"close":2327,"change":2328,"percent_change":1049,"volume":1343,"transactions":9,"vwap":2327},"2025-07-07",26.084999,26.137,-0.281,{"date":2330,"open":2135,"high":2135,"low":2331,"close":2332,"change":2333,"percent_change":1961,"volume":2334,"transactions":9,"vwap":2332},"2025-07-03",26.38,26.418,0.137,14000,{"date":2336,"open":2337,"high":2266,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":1276,"transactions":9,"vwap":2338},"2025-07-02",25.99,26.281,0.207,0.79,{"date":2342,"open":2343,"high":2261,"low":2343,"close":2344,"change":1154,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-01",25.75,26.073999,1.5,16600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1073,"percent_change":889,"volume":824,"transactions":9,"vwap":2352},"2025-06-30",25.65,25.69,25.64,25.688,{"date":2354,"open":2210,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-27",25.74,25.451,25.623,0.073,0.29,18900,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-06-26",25.48,25.6,25.55,0.258,1.02,11500,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":2227,"volume":2374,"transactions":9,"vwap":2372},"2025-06-25",25.394,25.292,-0.214,7400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1634,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-24",25.42,25.56,25.34,25.506,0.91,9900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":930,"volume":1712,"transactions":9,"vwap":2386},"2025-06-23",25.15,25.276,24.92,0.246,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1073,"percent_change":459,"volume":938,"transactions":9,"vwap":2394},"2025-06-20",25.073999,25.1,24.99,25.030001,{"date":2396,"open":2397,"high":2392,"low":2398,"close":2398,"change":2399,"percent_change":838,"volume":1462,"transactions":9,"vwap":2398},"2025-06-18",25.02,24.965,0.056,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":261,"volume":2368,"transactions":9,"vwap":2404},"2025-06-17",25.08,24.9,24.909,-0.199,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":100,"volume":2412,"transactions":9,"vwap":2410},"2025-06-16",25.2,25.23,25.108,0.224,7200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-13",25.056999,25.11,24.86,24.884,-0.377,-1.49,9600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1633,"percent_change":889,"volume":2428,"transactions":9,"vwap":2427},"2025-06-12",25.224,25.27,25.19,25.261,8500,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":22,"volume":1213,"transactions":9,"vwap":2433},"2025-06-11",25.38,25.18,25.197,-0.092,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2438,"change":2439,"percent_change":1375,"volume":1176,"transactions":9,"vwap":2438},"2025-06-10",25.32,25.289,0.101,{"date":2441,"open":2442,"high":2443,"low":2392,"close":2444,"change":2445,"percent_change":-6,"volume":2446,"transactions":9,"vwap":2444},"2025-06-09",25.14,25.26,25.188,-0.001,14300,{"date":2448,"open":2432,"high":2449,"low":2432,"close":2449,"change":2450,"percent_change":930,"volume":153,"transactions":9,"vwap":2449},"2025-06-06",25.189,0.245,{"date":2452,"open":648,"high":648,"low":2453,"close":2453,"change":2454,"percent_change":973,"volume":2091,"transactions":9,"vwap":2453},"2025-06-05",24.944,-0.076,{"date":2456,"open":2457,"high":2457,"low":2397,"close":2397,"change":2458,"percent_change":2459,"volume":855,"transactions":9,"vwap":2397},"2025-06-04",25.09,-0.065,-0.26,{"date":2461,"open":2462,"high":2416,"low":2462,"close":2463,"change":1550,"percent_change":1283,"volume":783,"transactions":9,"vwap":2463},"2025-06-03",25.049999,25.084999,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2454,"percent_change":2470,"volume":1382,"transactions":9,"vwap":2469},"2025-06-02",24.7,24.84,24.66,24.83,-0.31,{"date":2472,"open":2417,"high":2473,"low":2417,"close":2473,"change":2113,"percent_change":130,"volume":398,"transactions":9,"vwap":2473},"2025-05-30",24.906,{"date":2475,"open":2469,"high":2476,"low":2477,"close":2476,"change":2478,"percent_change":1573,"volume":2479,"transactions":9,"vwap":2476},"2025-05-29",24.897,24.795,0.085,17300,{"date":2481,"open":2392,"high":2392,"low":2482,"close":2482,"change":2483,"percent_change":2484,"volume":783,"transactions":9,"vwap":2482},"2025-05-28",24.812,-0.298,-1.19,{"date":2486,"open":2457,"high":2416,"low":2487,"close":2416,"change":1016,"percent_change":2488,"volume":398,"transactions":9,"vwap":2416},"2025-05-27",25.07,1.98,{"date":2490,"open":155,"high":2468,"low":155,"close":2491,"change":2492,"percent_change":685,"volume":2106,"transactions":9,"vwap":2491},"2025-05-23",24.623,-0.083,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-05-22",24.63,24.81,24.59,24.706,-0.044,-0.18,92000,{"date":2503,"open":2457,"high":2392,"low":2504,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-05-21",24.75,-0.602,-2.37,40600,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-05-20",25.44,25.29,25.352,-0.084,-0.33,45000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1615,"percent_change":1008,"volume":2522,"transactions":9,"vwap":2521},"2025-05-19",25.37,25.5,25.33,25.436,159000,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2528,"percent_change":959,"volume":2529,"transactions":9,"vwap":2527},"2025-05-16",25.325,25.47,25.465,0.2364,56300,{"date":159,"open":2402,"high":2531,"low":2532,"close":2531,"change":2533,"percent_change":386,"volume":2534,"transactions":9,"vwap":2531},25.2286,24.96,0.1486,1068]