[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELM":3,"homepage-market-summary":30,"stock-historical-ELM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ELM","2026-10-02",{"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},"Elm Market Navigator ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4448,0.130382,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.31,29.38,29.49,29.24,29.2,0.11,0.38,80385.571522,29.9,26.575,29045.241304728,82.3,2352,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":23,"price":147,"is_up":11},"Utilities","XLU",39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.044001,27868,10171910.326182,21.21,"2025-04-22",[181,184,192,201,210,219,227,236,246,256,267,274,283,293,301,310,319,329,339,347,357,365,375,384,392,400,407,414,423,430,437,445,452,457,465,474,480,488,495,503,510,518,524,530,539,548,558,569,580,591,599,609,615,623,631,640,648,657,665,674,680,686,690,697,703,708,713,721,726,731,737,745,750,754,758,764,768,774,780,787,796,804,809,815,818,821,828,833,836,840,844,847,851,858,863,869,878,885,889,894,900,905,910,916,923,928,936,942,949,956,964,969,975,980,986,991,995,1001,1006,1011,1017,1024,1030,1037,1045,1053,1059,1064,1069,1078,1084,1090,1096,1103,1111,1117,1123,1128,1136,1143,1150,1156,1162,1167,1172,1177,1183,1189,1196,1203,1209,1214,1218,1221,1226,1229,1235,1238,1242,1246,1252,1255,1259,1262,1269,1275,1281,1286,1291,1297,1302,1309,1315,1322,1326,1330,1338,1344,1351,1355,1359,1364,1367,1374,1380,1383,1388,1393,1397,1405,1410,1417,1423,1429,1434,1441,1444,1447,1450,1454,1457,1461,1465,1469,1474,1477,1480,1485,1490,1496,1503,1508,1514,1518,1523,1529,1535,1541,1548,1553,1558,1563,1570,1575,1578,1584,1588,1592,1596,1602,1606,1611,1616,1621,1626,1629,1632,1636,1640,1645,1652,1654,1657,1660,1664,1669,1675,1680,1686,1691,1694,1700,1705,1711,1718,1723,1730,1737,1741,1745,1749,1755,1759,1763,1765,1769,1774,1777,1782,1788,1794,1800,1805,1813,1820,1826,1831,1837,1843,1850,1856,1862,1867,1872,1878,1885,1889,1894,1900,1907,1912,1917,1923,1928,1936,1943,1952,1957,1965,1968,1973,1980,1987,1995,2000,2006,2013,2019,2023,2026,2032,2037,2044,2049,2055,2059,2065,2069,2073,2080,2084,2090,2098,2106,2110,2116,2122,2128,2134,2140,2146,2152,2156,2161,2168,2174,2180,2185,2192,2197,2201,2208,2214,2220,2225,2230,2236,2240,2245,2250,2255,2260,2267,2274,2280,2283,2288,2292,2296,2302,2308,2313,2320,2326,2334],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},349,29.339,{"date":185,"open":20,"high":186,"low":187,"close":21,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",29.44,29.09,0,24581.4743,162,29.1687,{"date":193,"open":194,"high":195,"low":21,"close":21,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",29.3,29.37,-0.1,-0.34,51592.1095,248,29.3285,{"date":202,"open":203,"high":203,"low":204,"close":194,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",29.41,29.22,-0.045,-0.15,23104.4665,131,29.3505,{"date":211,"open":203,"high":203,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",29.28,29.345,-0.135,-0.46,18991.5745,144,29.372,{"date":220,"open":186,"high":221,"low":203,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",29.48,0.1,0.34,9907.1605,100,29.4427,{"date":228,"open":18,"high":229,"low":230,"close":18,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",29.4,29.26,-0.0657,-0.22,6051.719429,77,29.3736,{"date":237,"open":19,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",29.535,29.435,29.4457,-0.2843,-0.96,20904.168994,119,29.4464,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":151,"volume":253,"transactions":254,"vwap":255},"2026-09-22",29.695,29.7499,29.63,29.73,0.103,20444.4377,155,29.6629,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",29.58,29.72,29.53,29.627,0.227,0.77,39089.0966,207,29.6005,{"date":268,"open":17,"high":269,"low":17,"close":229,"change":112,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",29.43,-0.03,27637.6446,218,29.385,{"date":275,"open":203,"high":276,"low":277,"close":203,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",29.45,29.17,0.2112,0.72,28283.7367,209,29.3999,{"date":284,"open":194,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",29.47,29.15,29.1988,-0.0412,-0.14,43779.161354,270,29.3226,{"date":294,"open":295,"high":17,"low":20,"close":20,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",29.25,-0.17,-0.58,25484.4153,189,29.2771,{"date":302,"open":303,"high":285,"low":304,"close":203,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",29.33,29.305,-0.11,-0.37,16808.473394,190,29.4076,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",29.62,29.52,0.115,0.39,17717.0643,90,29.5681,{"date":320,"open":321,"high":322,"low":229,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",29.42,29.46,29.405,-0.1864,-0.63,8754.8423,92,29.4253,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",29.82,29.56,29.5914,-0.148,-0.5,27699.2193,154,29.7443,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":-6,"volume":344,"transactions":345,"vwap":346},"2026-09-08",29.83,29.7394,-0.0006,11244.463046,105,29.7725,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",29.795,29.84,29.74,-0.06,-0.2,13175.88578,99,29.7913,{"date":358,"open":251,"high":331,"low":251,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",29.8,0.18,0.61,9456.9263,78,29.75,{"date":366,"open":367,"high":368,"low":369,"close":312,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",29.555,29.68,29.55,0.02,0.07,66073.0859,257,29.5706,{"date":376,"open":313,"high":377,"low":313,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",29.7,29.6,-0.055,-0.19,43535.24618,325,29.6283,{"date":385,"open":364,"high":364,"low":386,"close":387,"change":214,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",29.57,29.655,-0.45,10222.578708,115,29.6335,{"date":393,"open":350,"high":394,"low":378,"close":395,"change":396,"percent_change":222,"volume":397,"transactions":398,"vwap":399},"2026-08-28",29.86,29.79,0.0294,48431.16729,213,29.6574,{"date":401,"open":341,"high":394,"low":364,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":244,"vwap":406},"2026-08-27",29.7606,-0.0344,-0.12,34076.2099,29.8144,{"date":408,"open":364,"high":409,"low":364,"close":349,"change":410,"percent_change":-6,"volume":411,"transactions":412,"vwap":413},"2026-08-26",29.85,-0.0001,30951.2244,166,29.809,{"date":415,"open":364,"high":359,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",29.725,29.7951,0.1368,0.46,16940.2903,133,29.7706,{"date":424,"open":425,"high":425,"low":250,"close":426,"change":427,"percent_change":197,"volume":428,"transactions":337,"vwap":429},"2026-08-24",29.71,29.6583,-0.1017,12587.357647,29.6477,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":22,"percent_change":434,"volume":435,"transactions":327,"vwap":436},"2026-08-21",29.6645,29.76,0.37,18168.4175,29.734,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":370,"percent_change":371,"volume":443,"transactions":444,"vwap":387},"2026-08-20",29.64,29.685,29.615,29.65,38677.391288,159,{"date":446,"open":447,"high":448,"low":250,"close":250,"change":270,"percent_change":196,"volume":449,"transactions":450,"vwap":451},"2026-08-19",29.77,29.78,48318.4891,305,29.7379,{"date":453,"open":425,"high":425,"low":386,"close":454,"change":206,"percent_change":335,"volume":455,"transactions":254,"vwap":456},"2026-08-18",29.66,15415.79098,29.6575,{"date":458,"open":395,"high":459,"low":395,"close":460,"change":461,"percent_change":270,"volume":462,"transactions":463,"vwap":464},"2026-08-17",29.8999,29.81,-0.0101,34534.32222,294,29.8461,{"date":466,"open":409,"high":467,"low":460,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",29.875,29.8201,-0.0199,-0.07,15564.0209,126,29.8415,{"date":475,"open":368,"high":25,"low":368,"close":350,"change":476,"percent_change":477,"volume":478,"transactions":225,"vwap":479},"2026-08-13",0.05,0.17,28072.570227,29.8295,{"date":481,"open":482,"high":359,"low":483,"close":395,"change":484,"percent_change":127,"volume":485,"transactions":486,"vwap":487},"2026-08-12",29.7125,29.69,0.1177,51396.7844,180,29.7735,{"date":489,"open":448,"high":448,"low":439,"close":490,"change":491,"percent_change":112,"volume":492,"transactions":493,"vwap":494},"2026-08-11",29.6723,-0.0027,19139.048397,139,29.6849,{"date":496,"open":351,"high":364,"low":312,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",29.675,-0.015,-0.05,50953.4673,249,29.6967,{"date":504,"open":341,"high":341,"low":483,"close":483,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",0.0834,0.28,33207.061274,164,29.765,{"date":511,"open":439,"high":377,"low":386,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",29.6066,0.0466,0.16,48064.554889,256,29.6426,{"date":519,"open":368,"high":520,"low":332,"close":332,"change":521,"percent_change":470,"volume":522,"transactions":345,"vwap":523},"2026-08-05",29.7599,-0.02,18535.4235,29.6511,{"date":525,"open":186,"high":387,"low":321,"close":258,"change":526,"percent_change":527,"volume":528,"transactions":363,"vwap":529},"2026-08-04",0.24,0.82,19695.997,29.5145,{"date":531,"open":20,"high":532,"low":20,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",29.3699,29.34,0.1654,0.57,23440.001787,132,29.3173,{"date":540,"open":541,"high":542,"low":187,"close":543,"change":544,"percent_change":315,"volume":545,"transactions":546,"vwap":547},"2026-07-31",29.1,29.21,29.1746,0.1146,10255.1775,85,29.1109,{"date":549,"open":550,"high":541,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",29.04,29.0387,29.06,0.27,0.94,12908.6595,68,29.0593,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",28.905,29.0896,28.77,28.79,-0.214,-0.74,14094.6985,247,28.9215,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",28.96,29.08,28.91,29.004,0.054,0.19,8612.418025,76,28.9605,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",29.05,29.14,28.925,28.95,0.01,0.03,20122.6176,113,29.0074,{"date":592,"open":593,"high":541,"low":594,"close":594,"change":595,"percent_change":270,"volume":596,"transactions":597,"vwap":598},"2026-07-24",28.99,28.94,-0.0092,7437.252266,94,29.0283,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":388,"volume":606,"transactions":607,"vwap":608},"2026-07-23",29,29.0199,28.93,28.9492,-0.1308,11373.6115,199,28.9555,{"date":610,"open":611,"high":204,"low":572,"close":572,"change":499,"percent_change":296,"volume":612,"transactions":613,"vwap":614},"2026-07-22",29.18,22119.8245,147,29.1918,{"date":616,"open":286,"high":277,"low":187,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",29.13,0.1704,0.59,9287.251813,56,29.1417,{"date":624,"open":582,"high":582,"low":585,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",28.9596,-0.0454,-0.16,5032.6355,87,29.0014,{"date":632,"open":633,"high":21,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-17",28.88,29.005,-0.1361,-0.47,37413.76933,153,29.0076,{"date":641,"open":642,"high":230,"low":643,"close":643,"change":644,"percent_change":636,"volume":645,"transactions":646,"vwap":647},"2026-07-16",29.145,29.1411,-0.1384,11058.473016,107,29.1868,{"date":649,"open":17,"high":369,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-15",29.1501,29.2795,0.0576,0.2,18662.5614,125,29.282,{"date":658,"open":583,"high":20,"low":583,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-14",29.2219,0.1038,0.36,5168.223626,79,29.1974,{"date":666,"open":295,"high":295,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",29.0967,29.1181,-0.1869,-0.64,22969.0391,117,29.1769,{"date":675,"open":295,"high":676,"low":295,"close":304,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":304},"2026-07-10",29.36,0.044,0.15,30400,{"date":681,"open":276,"high":276,"low":21,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",29.261,0.181,0.62,3300,{"date":687,"open":541,"high":617,"low":594,"close":572,"change":688,"percent_change":335,"volume":689,"transactions":9,"vwap":572},"2026-07-08",-0.145,16600,{"date":691,"open":692,"high":212,"low":541,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-07",29.19,29.225,-0.165,-0.56,26200,{"date":698,"open":195,"high":276,"low":195,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-06",29.39,0.222,0.76,17900,{"date":704,"open":303,"high":699,"low":705,"close":706,"change":188,"percent_change":188,"volume":707,"transactions":9,"vwap":706},"2026-07-02",29.049999,29.168,17800,{"date":709,"open":21,"high":212,"low":286,"close":706,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":706},"2026-07-01",-0.128,-0.44,23400,{"date":714,"open":715,"high":183,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-30",29.23,29.195,29.296,0.186,0.64,9500,{"date":722,"open":705,"high":692,"low":571,"close":723,"change":107,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-29",29.11,0.21,14100,{"date":727,"open":594,"high":617,"low":594,"close":705,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":705},"2026-06-26",-0.08,-0.27,11900,{"date":732,"open":733,"high":286,"low":601,"close":617,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":617},"2026-06-25",29.02,0.148,0.51,17200,{"date":738,"open":733,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-24",29.065001,28.89,28.982,0.022,0.08,4400,{"date":746,"open":593,"high":541,"low":571,"close":571,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":571},"2026-06-23",-0.42,-1.43,13300,{"date":751,"open":194,"high":752,"low":194,"close":18,"change":476,"percent_change":477,"volume":753,"transactions":9,"vwap":18},"2026-06-22",29.5,37800,{"date":755,"open":229,"high":186,"low":303,"close":303,"change":514,"percent_change":756,"volume":757,"transactions":9,"vwap":303},"2026-06-18",0.55,7100,{"date":759,"open":760,"high":285,"low":286,"close":277,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":277},"2026-06-17",29.175,-0.09,-0.31,18400,{"date":765,"open":303,"high":313,"low":230,"close":230,"change":627,"percent_change":766,"volume":767,"transactions":9,"vwap":230},"2026-06-16",-0.54,83300,{"date":769,"open":770,"high":771,"low":770,"close":321,"change":142,"percent_change":772,"volume":773,"transactions":9,"vwap":321},"2026-06-15",29.35,29.51,1.1,46200,{"date":775,"open":776,"high":21,"low":187,"close":541,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":541},"2026-06-12",29.099001,0.09,0.31,4800,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":315,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",28.8,29.01,28.68,1.36,9000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-10",28.85,28.9,28.6,28.62,-0.254,-0.88,25200,{"date":797,"open":705,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-09",29.058001,28.58,28.874,0.074,0.26,17400,{"date":805,"open":585,"high":21,"low":806,"close":782,"change":807,"percent_change":122,"volume":808,"transactions":9,"vwap":782},"2026-06-08",28.785,0.072,15400,{"date":810,"open":583,"high":583,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-05",28.728,-0.602,-2.05,23200,{"date":816,"open":230,"high":195,"low":230,"close":303,"change":370,"percent_change":371,"volume":817,"transactions":9,"vwap":303},"2026-06-04",3200,{"date":819,"open":230,"high":323,"low":21,"close":17,"change":296,"percent_change":297,"volume":820,"transactions":9,"vwap":17},"2026-06-03",24100,{"date":822,"open":823,"high":221,"low":824,"close":221,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":221},"2026-06-02",29.335,29.32,0.14,0.48,28100,{"date":829,"open":830,"high":195,"low":723,"close":533,"change":831,"percent_change":825,"volume":832,"transactions":9,"vwap":533},"2026-06-01",29.27,0.04,40700,{"date":834,"open":693,"high":770,"low":693,"close":194,"change":831,"percent_change":825,"volume":835,"transactions":9,"vwap":194},"2026-05-29",37000,{"date":837,"open":838,"high":304,"low":723,"close":230,"change":586,"percent_change":587,"volume":839,"transactions":9,"vwap":230},"2026-05-28",29.16,7200,{"date":841,"open":830,"high":842,"low":611,"close":295,"change":521,"percent_change":470,"volume":843,"transactions":9,"vwap":295},"2026-05-27",29.29,24400,{"date":845,"open":541,"high":830,"low":541,"close":830,"change":802,"percent_change":66,"volume":846,"transactions":9,"vwap":830},"2026-05-26",13400,{"date":848,"open":571,"high":733,"low":849,"close":783,"change":107,"percent_change":724,"volume":850,"transactions":9,"vwap":783},"2026-05-22",28.87,14900,{"date":852,"open":782,"high":853,"low":854,"close":585,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":585},"2026-05-21",28.97,28.74,0.195,0.68,13600,{"date":859,"open":791,"high":789,"low":791,"close":860,"change":861,"percent_change":735,"volume":862,"transactions":9,"vwap":860},"2026-05-20",28.755,0.145,21500,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":379,"percent_change":380,"volume":868,"transactions":9,"vwap":866},"2026-05-19",28.56,28.61,28.45,16800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-18",28.63,28.78,28.55,28.665,-0.095,-0.33,41500,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":762,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-15",28.75,28.76,28.639,-1.07,32100,{"date":886,"open":783,"high":723,"low":601,"close":887,"change":831,"percent_change":825,"volume":888,"transactions":9,"vwap":887},"2026-05-14",29.07,19100,{"date":890,"open":571,"high":891,"low":892,"close":891,"change":825,"percent_change":826,"volume":893,"transactions":9,"vwap":891},"2026-05-13",29.030001,28.795,40500,{"date":895,"open":896,"high":740,"low":854,"close":740,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":740},"2026-05-12",28.82,-0.21,-0.72,25300,{"date":901,"open":902,"high":902,"low":853,"close":541,"change":903,"percent_change":802,"volume":904,"transactions":9,"vwap":541},"2026-05-11",29.12,0.075,13800,{"date":906,"open":733,"high":187,"low":571,"close":907,"change":908,"percent_change":909,"volume":820,"transactions":9,"vwap":907},"2026-05-08",29.025,0.125,0.43,{"date":911,"open":601,"high":611,"low":912,"close":790,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":790},"2026-05-07",28.86,-0.155,-0.53,22700,{"date":917,"open":918,"high":541,"low":571,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-06",28.98,29.055,0.345,1.2,12600,{"date":924,"open":792,"high":925,"low":799,"close":925,"change":926,"percent_change":263,"volume":927,"transactions":9,"vwap":925},"2026-05-05",28.71,0.22,27800,{"date":929,"open":930,"high":791,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-04",28.57,28.36,28.49,-0.102,-0.36,11600,{"date":937,"open":866,"high":938,"low":939,"close":940,"change":941,"percent_change":678,"volume":857,"transactions":9,"vwap":940},"2026-05-01",28.65,28.59,28.592,0.042,{"date":943,"open":944,"high":945,"low":944,"close":873,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":873},"2026-04-30",28.34,28.555,0.365,1.3,14800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":325,"volume":763,"transactions":9,"vwap":954},"2026-04-29",28.25,28.27,28.12,28.185,-0.18,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-28",28.37,28.31,28.365,-0.115,-0.4,9100,{"date":965,"open":867,"high":966,"low":967,"close":966,"change":270,"percent_change":305,"volume":968,"transactions":9,"vwap":966},"2026-04-27",28.48,28.415,8100,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":477,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-24",28.35,28.51,0.6,7600,{"date":976,"open":958,"high":977,"low":978,"close":944,"change":404,"percent_change":747,"volume":979,"transactions":9,"vwap":944},"2026-04-23",28.42,28.1,35700,{"date":981,"open":867,"high":982,"low":983,"close":984,"change":825,"percent_change":52,"volume":985,"transactions":9,"vwap":984},"2026-04-22",28.47,28.428,28.46,23600,{"date":987,"open":982,"high":966,"low":952,"close":988,"change":989,"percent_change":794,"volume":990,"transactions":9,"vwap":988},"2026-04-21",28.32,-0.25,10000,{"date":992,"open":993,"high":930,"low":993,"close":930,"change":270,"percent_change":196,"volume":994,"transactions":9,"vwap":930},"2026-04-20",28.43,9800,{"date":996,"open":997,"high":998,"low":997,"close":791,"change":122,"percent_change":999,"volume":1000,"transactions":9,"vwap":791},"2026-04-17",28.54,28.64,0.88,16900,{"date":1002,"open":1003,"high":1003,"low":1004,"close":971,"change":586,"percent_change":831,"volume":1005,"transactions":9,"vwap":971},"2026-04-16",28.41,28.29,45400,{"date":1007,"open":1008,"high":958,"low":1009,"close":944,"change":188,"percent_change":188,"volume":1010,"transactions":9,"vwap":944},"2026-04-15",28.33,28.275,16500,{"date":1012,"open":1013,"high":944,"low":951,"close":944,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":944},"2026-04-14",28.279,0.29,1.03,8700,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":909,"volume":1023,"transactions":9,"vwap":1021},"2026-04-13",27.865,28.08,28.049999,0.12,41100,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":521,"percent_change":470,"volume":1029,"transactions":9,"vwap":1028},"2026-04-10",28.030001,27.901,27.93,17500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":222,"percent_change":661,"volume":1036,"transactions":9,"vwap":1035},"2026-04-09",27.89,27.97,27.8,27.95,6600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":756,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-08",27.98,28,27.835,27.85,2.01,19700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":289,"volume":1052,"transactions":9,"vwap":1050},"2026-04-07",27.23,27.325,27.15,27.3,-0.037,19800,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":724,"volume":1058,"transactions":9,"vwap":1056},"2026-04-06",27.19,27.337,0.057,6000,{"date":1060,"open":1061,"high":1050,"low":1061,"close":1062,"change":188,"percent_change":188,"volume":1063,"transactions":9,"vwap":1062},"2026-04-02",27.07,27.28,10600,{"date":1065,"open":1066,"high":1067,"low":1062,"close":1062,"change":514,"percent_change":619,"volume":1068,"transactions":9,"vwap":1062},"2026-04-01",27.36,27.45,14200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-31",26.88,27.2,26.78,27.12,0.54,2.03,18000,{"date":1079,"open":1080,"high":1080,"low":26,"close":1081,"change":1082,"percent_change":1083,"volume":1010,"transactions":9,"vwap":1081},"2026-03-30",26.74,26.58,-0.13,-0.49,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":761,"percent_change":197,"volume":1089,"transactions":9,"vwap":1088},"2026-03-27",26.8,26.63,26.71,53400,{"date":1091,"open":1092,"high":1093,"low":1086,"close":1086,"change":1094,"percent_change":1095,"volume":1000,"transactions":9,"vwap":1086},"2026-03-26",27,27.14,-0.415,-1.52,{"date":1097,"open":1098,"high":1099,"low":1074,"close":1100,"change":926,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-25",27.21,27.299,27.215,0.81,28300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":875,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-24",26.95,27.09,26.91,26.995,-0.35,3600,{"date":1112,"open":1049,"high":1113,"low":1114,"close":1106,"change":23,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1106},"2026-03-23",27.27,26.97,1.42,61200,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1088,"change":1121,"percent_change":1122,"volume":835,"transactions":9,"vwap":1088},"2026-03-20",27.08,26.7,-0.61,-2.23,{"date":1124,"open":1092,"high":1125,"low":1073,"close":1126,"change":371,"percent_change":802,"volume":1127,"transactions":9,"vwap":1126},"2026-03-19",27.38,27.32,23700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":636,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-18",27.6,27.62,27.24,27.25,-1.7,48000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":22,"percent_change":127,"volume":1142,"transactions":9,"vwap":1141},"2026-03-17",27.74,27.82,27.66,27.72,12700,{"date":1144,"open":1145,"high":1131,"low":1146,"close":1147,"change":223,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-16",27.55,27.47,27.61,1.25,26800,{"date":1151,"open":1152,"high":1153,"low":1047,"close":1113,"change":296,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1113},"2026-03-13",27.41,27.58,-0.62,47000,{"date":1157,"open":1145,"high":1145,"low":1158,"close":1159,"change":934,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-12",27.37,27.44,-1.29,46900,{"date":1163,"open":1034,"high":1139,"low":1164,"close":1034,"change":1165,"percent_change":289,"volume":1166,"transactions":9,"vwap":1034},"2026-03-11",27.657,-0.04,31600,{"date":1168,"open":1169,"high":1026,"low":1138,"close":1170,"change":587,"percent_change":22,"volume":1171,"transactions":9,"vwap":1170},"2026-03-10",27.81,27.84,16300,{"date":1173,"open":1174,"high":1169,"low":1175,"close":1169,"change":678,"percent_change":1075,"volume":1176,"transactions":9,"vwap":1169},"2026-03-09",27.42,27.295,121500,{"date":1178,"open":1153,"high":1179,"low":1180,"close":1140,"change":380,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1140},"2026-03-06",27.7,27.505,-0.68,86600,{"date":1184,"open":1185,"high":1028,"low":1186,"close":1042,"change":1187,"percent_change":1188,"volume":1068,"transactions":9,"vwap":1042},"2026-03-05",27.9,27.635,-0.26,-0.92,{"date":1190,"open":1033,"high":1191,"low":1192,"close":1193,"change":825,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-04",28.13,27.87,28.11,0.5,39400,{"date":1197,"open":1034,"high":1198,"low":1199,"close":1033,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1033},"2026-03-03",28.014999,27.56,-0.48,-1.69,66400,{"date":1204,"open":1205,"high":1206,"low":1205,"close":867,"change":296,"percent_change":1207,"volume":1208,"transactions":9,"vwap":867},"2026-03-02",28.28,28.52,-0.59,34400,{"date":1210,"open":938,"high":1211,"low":932,"close":792,"change":728,"percent_change":1212,"volume":1213,"transactions":9,"vwap":792},"2026-02-27",28.67,-0.28,68500,{"date":1215,"open":854,"high":594,"low":1206,"close":1216,"change":1165,"percent_change":289,"volume":1217,"transactions":9,"vwap":1216},"2026-02-26",28.7,47300,{"date":1219,"open":1216,"high":563,"low":871,"close":854,"change":22,"percent_change":23,"volume":1220,"transactions":9,"vwap":854},"2026-02-25",148700,{"date":1222,"open":1223,"high":871,"low":993,"close":871,"change":653,"percent_change":1224,"volume":1225,"transactions":9,"vwap":871},"2026-02-24",28.5,0.7,66200,{"date":1227,"open":972,"high":799,"low":958,"close":993,"change":761,"percent_change":1228,"volume":753,"transactions":9,"vwap":993},"2026-02-23",-0.32,{"date":1230,"open":1231,"high":1232,"low":958,"close":1206,"change":678,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1206},"2026-02-20",28.39,28.578,0.53,12300,{"date":1236,"open":944,"high":958,"low":951,"close":958,"change":499,"percent_change":955,"volume":1237,"transactions":9,"vwap":958},"2026-02-19",22900,{"date":1239,"open":977,"high":1240,"low":931,"close":977,"change":476,"percent_change":360,"volume":1241,"transactions":9,"vwap":977},"2026-02-18",28.499,11100,{"date":1243,"open":1244,"high":977,"low":954,"close":958,"change":270,"percent_change":305,"volume":1245,"transactions":9,"vwap":958},"2026-02-17",28.3,27400,{"date":1247,"open":944,"high":1248,"low":1249,"close":1250,"change":777,"percent_change":142,"volume":1251,"transactions":9,"vwap":1250},"2026-02-13",28.435,28.22,28.4,60400,{"date":1253,"open":939,"high":791,"low":1004,"close":959,"change":206,"percent_change":914,"volume":1254,"transactions":9,"vwap":959},"2026-02-12",34600,{"date":1256,"open":865,"high":1257,"low":1231,"close":984,"change":188,"percent_change":188,"volume":1258,"transactions":9,"vwap":984},"2026-02-11",28.575,42900,{"date":1260,"open":932,"high":1223,"low":1003,"close":984,"change":586,"percent_change":831,"volume":1261,"transactions":9,"vwap":984},"2026-02-10",36700,{"date":1263,"open":1264,"high":867,"low":1265,"close":867,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":867},"2026-02-09",28.26,28.222,0.241,0.85,20500,{"date":1270,"open":1026,"high":1271,"low":1026,"close":1272,"change":1273,"percent_change":785,"volume":1274,"transactions":9,"vwap":1272},"2026-02-06",28.225,28.209,0.379,40400,{"date":1276,"open":1277,"high":1028,"low":1278,"close":1279,"change":296,"percent_change":1121,"volume":1280,"transactions":9,"vwap":1279},"2026-02-05",27.88,27.78,27.83,32600,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1040,"change":499,"percent_change":955,"volume":1285,"transactions":9,"vwap":1040},"2026-02-04",28.15,27.899,17700,{"date":1287,"open":1021,"high":953,"low":1288,"close":1021,"change":1289,"percent_change":353,"volume":1290,"transactions":9,"vwap":1021},"2026-02-03",27.91,-0.056,15300,{"date":1292,"open":1293,"high":1191,"low":1293,"close":1294,"change":1295,"percent_change":419,"volume":1296,"transactions":9,"vwap":1294},"2026-02-02",27.96,28.106,0.129,24300,{"date":1298,"open":1040,"high":978,"low":1185,"close":1299,"change":1300,"percent_change":1188,"volume":1301,"transactions":9,"vwap":1299},"2026-01-30",27.977,-0.261,18800,{"date":1303,"open":1004,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":112,"volume":1308,"transactions":9,"vwap":1306},"2026-01-29",28.295,28.0049992,28.238,-0.002,62400,{"date":1310,"open":1003,"high":1003,"low":1311,"close":1312,"change":1313,"percent_change":761,"volume":1314,"transactions":9,"vwap":1312},"2026-01-28",28.125,28.24,-0.026,26100,{"date":1316,"open":1317,"high":977,"low":1318,"close":1319,"change":1320,"percent_change":856,"volume":1321,"transactions":9,"vwap":1319},"2026-01-27",28.19,28.153,28.266,0.191,29400,{"date":1323,"open":1040,"high":978,"low":1040,"close":1324,"change":903,"percent_change":553,"volume":1325,"transactions":9,"vwap":1324},"2026-01-26",28.075001,41400,{"date":1327,"open":1032,"high":1040,"low":1139,"close":1040,"change":1328,"percent_change":1329,"volume":1000,"transactions":9,"vwap":1040},"2026-01-23",0.064,0.23,{"date":1331,"open":1332,"high":1040,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-22",27.94,27.858,27.936,0.116,0.42,43000,{"date":1339,"open":1340,"high":1279,"low":1131,"close":1139,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1139},"2026-01-21",27.64,0.262,0.95,53300,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":72,"volume":1350,"transactions":9,"vwap":1348},"2026-01-20",27.73,27.54,27.558,-0.302,41700,{"date":1352,"open":1288,"high":1288,"low":1169,"close":1353,"change":270,"percent_change":305,"volume":1354,"transactions":9,"vwap":1353},"2026-01-16",27.86,50900,{"date":1356,"open":1026,"high":1026,"low":1277,"close":1032,"change":1357,"percent_change":526,"volume":1358,"transactions":9,"vwap":1032},"2026-01-15",0.067,77400,{"date":1360,"open":1034,"high":1042,"low":1361,"close":1362,"change":1363,"percent_change":196,"volume":850,"transactions":9,"vwap":1362},"2026-01-14",27.77,27.823,-0.027,{"date":1365,"open":1032,"high":1185,"low":1366,"close":1042,"change":1165,"percent_change":289,"volume":877,"transactions":9,"vwap":1042},"2026-01-13",27.767,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1032,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1032},"2026-01-12",27.75,27.915,0.13,0.47,55900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":222,"percent_change":661,"volume":1237,"transactions":9,"vwap":1379},"2026-01-09",27.69,27.79,27.65,27.76,{"date":1381,"open":1382,"high":1279,"low":1145,"close":1140,"change":370,"percent_change":371,"volume":1149,"transactions":9,"vwap":1140},"2026-01-08",27.57,{"date":1384,"open":1147,"high":1385,"low":1153,"close":1340,"change":1386,"percent_change":897,"volume":1387,"transactions":9,"vwap":1340},"2026-01-07",27.665,-0.057,49100,{"date":1389,"open":1382,"high":1369,"low":1382,"close":1390,"change":1391,"percent_change":419,"volume":1392,"transactions":9,"vwap":1390},"2026-01-06",27.697,0.127,71700,{"date":1394,"open":1067,"high":1130,"low":1152,"close":1382,"change":1395,"percent_change":38,"volume":1396,"transactions":9,"vwap":1382},"2026-01-05",0.199,45900,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-02",27.43,27.31,27.371,0.121,0.44,70500,{"date":1406,"open":1098,"high":1062,"low":1098,"close":1133,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1133},"2025-12-31",-0.209,-0.76,72500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":360,"volume":1350,"transactions":9,"vwap":1415},"2025-12-30",27.48,27.53,27.4,27.459,0.049,{"date":1418,"open":1159,"high":1159,"low":1419,"close":1152,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1152},"2025-12-29",27.394,-0.082,-0.3,13100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":270,"volume":839,"transactions":9,"vwap":1426},"2025-12-26",27.49,27.492,27.473,-0.008,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":678,"percent_change":756,"volume":1433,"transactions":9,"vwap":1432},"2025-12-24",27.39,27.5,105600,{"date":1435,"open":1436,"high":1431,"low":1437,"close":1438,"change":766,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-23",27.33,27.315,27.35,-1.94,31400,{"date":1442,"open":1032,"high":1293,"low":1277,"close":1032,"change":222,"percent_change":661,"volume":1443,"transactions":9,"vwap":1032},"2025-12-22",17300,{"date":1445,"open":1034,"high":1279,"low":1278,"close":1377,"change":371,"percent_change":122,"volume":1446,"transactions":9,"vwap":1377},"2025-12-19",134700,{"date":1448,"open":1449,"high":1277,"low":1378,"close":1141,"change":678,"percent_change":1075,"volume":1149,"transactions":9,"vwap":1141},"2025-12-18",27.71,{"date":1451,"open":1141,"high":1141,"low":1452,"close":1382,"change":296,"percent_change":1121,"volume":1453,"transactions":9,"vwap":1382},"2025-12-17",27.51,7400,{"date":1455,"open":1138,"high":1369,"low":1456,"close":1138,"change":270,"percent_change":305,"volume":884,"transactions":9,"vwap":1138},"2025-12-16",27.615,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1361,"change":370,"percent_change":371,"volume":1241,"transactions":9,"vwap":1361},"2025-12-15",27.836,27.735,{"date":1462,"open":1279,"high":1279,"low":1463,"close":1369,"change":1464,"percent_change":325,"volume":899,"transactions":9,"vwap":1369},"2025-12-12",27.716,-0.175,{"date":1466,"open":1277,"high":1332,"low":1170,"close":1467,"change":1468,"percent_change":370,"volume":963,"transactions":9,"vwap":1467},"2025-12-11",27.925,0.005,{"date":1470,"open":1449,"high":1471,"low":1472,"close":1471,"change":1329,"percent_change":1473,"volume":1268,"transactions":9,"vwap":1471},"2025-12-10",27.92,27.67,0.83,{"date":1475,"open":1141,"high":1369,"low":1472,"close":1376,"change":270,"percent_change":305,"volume":1476,"transactions":9,"vwap":1376},"2025-12-09",20700,{"date":1478,"open":1034,"high":1479,"low":1140,"close":1141,"change":305,"percent_change":962,"volume":1285,"transactions":9,"vwap":1141},"2025-12-08",28.059999,{"date":1481,"open":1353,"high":1353,"low":1482,"close":1279,"change":1483,"percent_change":926,"volume":1484,"transactions":9,"vwap":1279},"2025-12-05",27.778,0.061,16700,{"date":1486,"open":1377,"high":1377,"low":1376,"close":1487,"change":1488,"percent_change":743,"volume":1489,"transactions":9,"vwap":1487},"2025-12-04",27.769,0.023,34100,{"date":1491,"open":1376,"high":1369,"low":1378,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-03",27.746,0.092,0.33,18600,{"date":1497,"open":1498,"high":1179,"low":1499,"close":1500,"change":1501,"percent_change":521,"volume":1502,"transactions":9,"vwap":1500},"2025-12-02",27.679,27.589,27.654,-0.006,9700,{"date":1504,"open":1378,"high":1377,"low":1340,"close":1140,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1140},"2025-12-01",-0.065,-0.23,42800,{"date":1509,"open":1510,"high":1346,"low":1510,"close":1511,"change":1512,"percent_change":476,"volume":1513,"transactions":9,"vwap":1511},"2025-11-28",27.68,27.725,0.015,6900,{"date":1515,"open":1153,"high":1449,"low":1153,"close":1449,"change":514,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1449},"2025-11-26",0.58,10300,{"date":1519,"open":1438,"high":1145,"low":1436,"close":1145,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1145},"2025-11-25",0.254,0.93,8300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":576,"percent_change":1224,"volume":1528,"transactions":9,"vwap":1526},"2025-11-24",27.22,27.296,27.17,34300,{"date":1530,"open":1105,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":973,"volume":1534,"transactions":9,"vwap":1531},"2025-11-21",27.106,26.94,0.163,20100,{"date":1536,"open":1399,"high":1159,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-20",26.943,-0.255,-0.94,52100,{"date":1542,"open":1047,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":270,"volume":1547,"transactions":9,"vwap":1545},"2025-11-19",27.34,27.1,27.198,-0.007,27000,{"date":1549,"open":1047,"high":1050,"low":1107,"close":1550,"change":1551,"percent_change":962,"volume":1552,"transactions":9,"vwap":1550},"2025-11-18",27.205,-0.109,60700,{"date":1554,"open":1347,"high":1382,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1241,"transactions":9,"vwap":1555},"2025-11-17",27.314,-0.239,-0.87,{"date":1559,"open":1199,"high":1140,"low":1146,"close":1560,"change":1561,"percent_change":1165,"volume":1562,"transactions":9,"vwap":1560},"2025-11-14",27.553,-0.011,5600,{"date":1564,"open":1565,"high":1565,"low":1412,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-11-13",27.811,27.564,-0.236,-0.85,38000,{"date":1571,"open":1572,"high":1032,"low":1034,"close":1034,"change":1573,"percent_change":897,"volume":1574,"transactions":9,"vwap":1034},"2025-11-12",27.849,-0.058,21800,{"date":1576,"open":1278,"high":1277,"low":1346,"close":1333,"change":1022,"percent_change":909,"volume":1577,"transactions":9,"vwap":1333},"2025-11-11",32400,{"date":1579,"open":1472,"high":1379,"low":1580,"close":1581,"change":1582,"percent_change":89,"volume":1583,"transactions":9,"vwap":1581},"2025-11-10",27.595,27.738,0.279,50600,{"date":1585,"open":1125,"high":1415,"low":1586,"close":1415,"change":1587,"percent_change":728,"volume":1171,"transactions":9,"vwap":1415},"2025-11-07",27.258,-0.021,{"date":1589,"open":1131,"high":1131,"low":1590,"close":1412,"change":112,"percent_change":1165,"volume":1591,"transactions":9,"vwap":1412},"2025-11-06",27.419,35400,{"date":1593,"open":1152,"high":1147,"low":1152,"close":1425,"change":1594,"percent_change":743,"volume":1595,"transactions":9,"vwap":1425},"2025-11-05",0.021,23100,{"date":1597,"open":1159,"high":1130,"low":1159,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-04",27.469,-0.271,-0.98,23000,{"date":1603,"open":1379,"high":1379,"low":1147,"close":1138,"change":1604,"percent_change":724,"volume":1605,"transactions":9,"vwap":1138},"2025-11-03",0.059,12000,{"date":1607,"open":1138,"high":1138,"low":1147,"close":1608,"change":1609,"percent_change":499,"volume":1610,"transactions":9,"vwap":1608},"2025-10-31",27.681,-0.014,28400,{"date":1612,"open":1361,"high":1278,"low":1376,"close":1613,"change":1614,"percent_change":388,"volume":1615,"transactions":9,"vwap":1613},"2025-10-30",27.695,-0.125,44300,{"date":1617,"open":1293,"high":1618,"low":1034,"close":1139,"change":1619,"percent_change":636,"volume":1620,"transactions":9,"vwap":1139},"2025-10-29",27.99,-0.131,20400,{"date":1622,"open":1332,"high":1293,"low":1139,"close":1623,"change":1624,"percent_change":955,"volume":1625,"transactions":9,"vwap":1623},"2025-10-28",27.951,-0.049,12200,{"date":1627,"open":1471,"high":1040,"low":1170,"close":1040,"change":724,"percent_change":701,"volume":1628,"transactions":9,"vwap":1040},"2025-10-27",27900,{"date":1630,"open":1449,"high":1170,"low":1449,"close":1377,"change":724,"percent_change":701,"volume":1631,"transactions":9,"vwap":1377},"2025-10-24",38400,{"date":1633,"open":1131,"high":1376,"low":1153,"close":1153,"change":1634,"percent_change":777,"volume":1635,"transactions":9,"vwap":1153},"2025-10-23",0.025,112600,{"date":1637,"open":1347,"high":1638,"low":1399,"close":1639,"change":205,"percent_change":627,"volume":1577,"transactions":9,"vwap":1639},"2025-10-22",27.63,27.555,{"date":1641,"open":1378,"high":1140,"low":1642,"close":1130,"change":1643,"percent_change":897,"volume":1644,"transactions":9,"vwap":1130},"2025-10-21",27.575,-0.059,20300,{"date":1646,"open":1130,"high":1140,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-20",27.59,27.659,0.179,0.65,9300,{"date":1653,"open":1590,"high":1425,"low":1066,"close":1412,"change":587,"percent_change":22,"volume":1301,"transactions":9,"vwap":1412},"2025-10-17",{"date":1655,"open":1425,"high":1347,"low":1158,"close":1067,"change":270,"percent_change":305,"volume":1656,"transactions":9,"vwap":1067},"2025-10-16",30000,{"date":1658,"open":1432,"high":1659,"low":1438,"close":1412,"change":825,"percent_change":735,"volume":1453,"transactions":9,"vwap":1412},"2025-10-15",27.539,{"date":1661,"open":1662,"high":1158,"low":1662,"close":1543,"change":1634,"percent_change":777,"volume":1663,"transactions":9,"vwap":1543},"2025-10-14",27.040001,17100,{"date":1665,"open":1062,"high":1543,"low":1666,"close":1437,"change":1667,"percent_change":785,"volume":1668,"transactions":9,"vwap":1437},"2025-10-13",27.186,0.367,13500,{"date":1670,"open":1382,"high":1382,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-10",26.948,-0.498,-1.81,114500,{"date":1676,"open":1153,"high":1153,"low":1174,"close":1677,"change":1678,"percent_change":335,"volume":1679,"transactions":9,"vwap":1677},"2025-10-09",27.446,-0.139,37200,{"date":1681,"open":1145,"high":1682,"low":1145,"close":1683,"change":1684,"percent_change":1014,"volume":1685,"transactions":9,"vwap":1683},"2025-10-08",27.598,27.585,0.079,5000,{"date":1687,"open":1340,"high":1378,"low":1146,"close":1688,"change":1551,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-07",27.506,-0.39,115600,{"date":1692,"open":1382,"high":1472,"low":1382,"close":1456,"change":677,"percent_change":514,"volume":1693,"transactions":9,"vwap":1456},"2025-10-06",21300,{"date":1695,"open":1647,"high":1378,"low":1696,"close":1697,"change":1698,"percent_change":1014,"volume":1699,"transactions":9,"vwap":1697},"2025-10-03",27.561,27.571,0.081,32000,{"date":1701,"open":1432,"high":1702,"low":1431,"close":1425,"change":1703,"percent_change":678,"volume":1704,"transactions":9,"vwap":1425},"2025-10-02",27.52,0.041,54500,{"date":1706,"open":1152,"high":1432,"low":1158,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-01",27.449,0.123,0.45,101600,{"date":1712,"open":1713,"high":1714,"low":1113,"close":1715,"change":1716,"percent_change":526,"volume":1717,"transactions":9,"vwap":1715},"2025-09-30",27.271,27.331,27.326,0.066,5900,{"date":1719,"open":1113,"high":1720,"low":1072,"close":1721,"change":1722,"percent_change":52,"volume":757,"transactions":9,"vwap":1721},"2025-09-29",27.285,27.26,0.134,{"date":1724,"open":1725,"high":1049,"low":1726,"close":1727,"change":1728,"percent_change":477,"volume":1729,"transactions":9,"vwap":1727},"2025-09-26",27.098,27.02,27.126,0.046,21100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1119,"change":289,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1119},"2025-09-25",27.059999,27.11,26.92,-0.51,97500,{"date":1738,"open":1050,"high":1050,"low":1055,"close":1525,"change":1739,"percent_change":729,"volume":1740,"transactions":9,"vwap":1525},"2025-09-24",-0.075,122400,{"date":1742,"open":1140,"high":1449,"low":1743,"close":1175,"change":1744,"percent_change":477,"volume":1166,"transactions":9,"vwap":1175},"2025-09-23",27.29,0.045,{"date":1746,"open":1062,"high":1438,"low":1133,"close":1133,"change":1747,"percent_change":761,"volume":1748,"transactions":9,"vwap":1133},"2025-09-22",-0.024,46700,{"date":1750,"open":1751,"high":1050,"low":1132,"close":1752,"change":1753,"percent_change":352,"volume":1754,"transactions":9,"vwap":1752},"2025-09-19",27.248,27.274,-0.016,37400,{"date":1756,"open":1721,"high":1126,"low":1072,"close":1743,"change":1757,"percent_change":1022,"volume":1758,"transactions":9,"vwap":1743},"2025-09-18",0.034,28800,{"date":1760,"open":1752,"high":1158,"low":1098,"close":1761,"change":1609,"percent_change":499,"volume":1762,"transactions":9,"vwap":1761},"2025-09-17",27.256,10800,{"date":1764,"open":1050,"high":1050,"low":1098,"close":1113,"change":476,"percent_change":360,"volume":1285,"transactions":9,"vwap":1113},"2025-09-16",{"date":1766,"open":1767,"high":1152,"low":1767,"close":1525,"change":777,"percent_change":1494,"volume":1768,"transactions":9,"vwap":1525},"2025-09-15",27.177,26000,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1363,"percent_change":196,"volume":948,"transactions":9,"vwap":1773},"2025-09-12",27.16,27.101,27.13,{"date":1775,"open":1061,"high":1527,"low":1061,"close":1776,"change":700,"percent_change":527,"volume":1237,"transactions":9,"vwap":1776},"2025-09-11",27.157,{"date":1778,"open":1726,"high":1726,"low":1779,"close":1780,"change":1781,"percent_change":653,"volume":1058,"transactions":9,"vwap":1780},"2025-09-10",26.934,26.935,0.055,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1071,"change":1786,"percent_change":107,"volume":1787,"transactions":9,"vwap":1071},"2025-09-09",26.93,26.848,0.016,3100,{"date":1789,"open":1071,"high":1071,"low":1086,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-08",26.864,0.109,0.41,20600,{"date":1795,"open":1796,"high":1797,"low":1088,"close":1798,"change":1799,"percent_change":1372,"volume":1651,"transactions":9,"vwap":1798},"2025-09-05",26.781,26.81,26.755,0.126,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":807,"percent_change":553,"volume":1804,"transactions":9,"vwap":1803},"2025-09-04",26.538,26.629,2200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":743,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-03",26.52,26.56,26.46,26.557,0.3,9900,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":335,"volume":1819,"transactions":9,"vwap":1817},"2025-09-02",26.51,26.37,26.477,-0.133,34200,{"date":1821,"open":1822,"high":1822,"low":1081,"close":1823,"change":1824,"percent_change":876,"volume":1825,"transactions":9,"vwap":1823},"2025-08-29",26.67,26.61,-0.087,24000,{"date":1827,"open":1822,"high":1828,"low":1822,"close":1829,"change":1781,"percent_change":724,"volume":1830,"transactions":9,"vwap":1829},"2025-08-28",26.73,26.697,17000,{"date":1832,"open":1815,"high":1833,"low":1815,"close":1834,"change":1835,"percent_change":112,"volume":1836,"transactions":9,"vwap":1834},"2025-08-27",26.65,26.642,-0.003,7500,{"date":1838,"open":1839,"high":1833,"low":1839,"close":1840,"change":1841,"percent_change":1022,"volume":1842,"transactions":9,"vwap":1840},"2025-08-26",26.6,26.645,0.033,4100,{"date":1844,"open":1845,"high":1120,"low":1846,"close":1847,"change":1848,"percent_change":1200,"volume":1849,"transactions":9,"vwap":1847},"2025-08-25",26.691,26.59,26.612,-0.129,8800,{"date":1851,"open":1852,"high":1073,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":749,"transactions":9,"vwap":1853},"2025-08-22",26.68,26.741,0.334,1.26,{"date":1857,"open":1858,"high":1809,"low":1859,"close":1860,"change":1861,"percent_change":1421,"volume":1036,"transactions":9,"vwap":1860},"2025-08-21",26.44,26.39,26.407,-0.079,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1594,"percent_change":743,"volume":1237,"transactions":9,"vwap":1866},"2025-08-20",26.5,26.373,26.486,{"date":1868,"open":1081,"high":1081,"low":1869,"close":1870,"change":498,"percent_change":352,"volume":1871,"transactions":9,"vwap":1870},"2025-08-19",26.45,26.465,5400,{"date":1873,"open":1874,"high":1875,"low":1858,"close":1876,"change":1877,"percent_change":305,"volume":1321,"transactions":9,"vwap":1876},"2025-08-18",26.53,26.55,26.48,-0.028,{"date":1879,"open":1864,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":587,"volume":1884,"transactions":9,"vwap":1882},"2025-08-15",26.529,26.497,26.508,0.009,2800,{"date":1886,"open":1864,"high":1864,"low":1887,"close":1888,"change":728,"percent_change":1421,"volume":1787,"transactions":9,"vwap":1888},"2025-08-14",26.42,26.499,{"date":1890,"open":1846,"high":1839,"low":1891,"close":1892,"change":1893,"percent_change":684,"volume":1668,"transactions":9,"vwap":1892},"2025-08-13",26.555,26.579,0.164,{"date":1895,"open":1896,"high":1858,"low":1897,"close":1898,"change":1899,"percent_change":1101,"volume":1699,"transactions":9,"vwap":1898},"2025-08-12",26.32,26.26,26.415,0.212,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1601,"transactions":9,"vwap":1904},"2025-08-11",26.28,26.29,26.203,-0.108,-0.41,{"date":1908,"open":1897,"high":1896,"low":1909,"close":1910,"change":1799,"percent_change":826,"volume":1911,"transactions":9,"vwap":1910},"2025-08-08",26.23,26.311,137200,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1512,"percent_change":107,"volume":1517,"transactions":9,"vwap":1916},"2025-08-07",26.278,26.15,26.185,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":908,"percent_change":826,"volume":1922,"transactions":9,"vwap":1920},"2025-08-06",26.08,26.17,26.059999,33500,{"date":1924,"open":1919,"high":1919,"low":1925,"close":1926,"change":370,"percent_change":743,"volume":1927,"transactions":9,"vwap":1926},"2025-08-05",26,26.045,14000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1601,"transactions":9,"vwap":1933},"2025-08-04",25.99,26.049999,25.96,26.025,0.237,0.92,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":962,"volume":1942,"transactions":9,"vwap":1940},"2025-08-01",25.85,25.702,25.788,-0.103,14300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-07-31",26.030001,26.040001,25.88,25.891,-0.169,-0.65,30300,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1921,"change":1956,"percent_change":876,"volume":846,"transactions":9,"vwap":1921},"2025-07-30",26.14,25.98,-0.086,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":521,"volume":1964,"transactions":9,"vwap":1962},"2025-07-29",26.18,26.2,26.12,26.146,-0.004,20900,{"date":1966,"open":1967,"high":1967,"low":1961,"close":1915,"change":296,"percent_change":1950,"volume":763,"transactions":9,"vwap":1915},"2025-07-28",26.24,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1896,"change":188,"percent_change":188,"volume":1972,"transactions":9,"vwap":1896},"2025-07-25",26.187,26.62,16100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1896,"change":1978,"percent_change":305,"volume":1979,"transactions":9,"vwap":1896},"2025-07-24",26.3,26.36,26.259,-0.029,25500,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":132,"volume":1986,"transactions":9,"vwap":1984},"2025-07-23",26.219,26.35,26.349,0.204,15200,{"date":1988,"open":1919,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-07-22",26.22,26.07,26.145,0.255,0.98,34000,{"date":1996,"open":1921,"high":1920,"low":1997,"close":1997,"change":1998,"percent_change":876,"volume":1999,"transactions":9,"vwap":1997},"2025-07-21",25.89,-0.085,27600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1614,"percent_change":1200,"volume":1314,"transactions":9,"vwap":2005},"2025-07-18",26.1,26.11,25.957,25.975,{"date":2007,"open":2008,"high":2002,"low":2009,"close":2002,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2002},"2025-07-17",25.94,25.925,0.174,0.67,21000,{"date":2014,"open":2015,"high":1932,"low":2016,"close":2017,"change":1728,"percent_change":360,"volume":2018,"transactions":9,"vwap":2017},"2025-07-16",25.81,25.8,25.926,37600,{"date":2020,"open":1997,"high":2021,"low":2022,"close":1947,"change":352,"percent_change":1506,"volume":893,"transactions":9,"vwap":1947},"2025-07-15",25.915,25.84,{"date":2024,"open":2025,"high":2008,"low":2015,"close":2008,"change":107,"percent_change":1329,"volume":927,"transactions":9,"vwap":2008},"2025-07-14",25.87,{"date":2027,"open":2025,"high":2028,"low":2029,"close":1947,"change":2030,"percent_change":962,"volume":2031,"transactions":9,"vwap":1947},"2025-07-11",25.9,25.75,-0.105,62600,{"date":2033,"open":1945,"high":2002,"low":2034,"close":2035,"change":831,"percent_change":678,"volume":2036,"transactions":9,"vwap":2035},"2025-07-10",25.91,25.985,60000,{"date":2038,"open":2034,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1494,"volume":2043,"transactions":9,"vwap":2041},"2025-07-09",25.97,25.844,25.945,0.085,22400,{"date":2045,"open":2046,"high":2034,"low":2015,"close":2047,"change":1483,"percent_change":526,"volume":2048,"transactions":9,"vwap":2047},"2025-07-08",25.82,25.86,31200,{"date":2050,"open":2034,"high":2034,"low":2051,"close":2052,"change":2053,"percent_change":766,"volume":2054,"transactions":9,"vwap":2052},"2025-07-07",25.72,25.799,-0.141,18900,{"date":2056,"open":2057,"high":1955,"low":2057,"close":2008,"change":941,"percent_change":514,"volume":2058,"transactions":9,"vwap":2008},"2025-07-03",25.92,15800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":2064,"percent_change":926,"volume":1605,"transactions":9,"vwap":2062},"2025-07-02",25.83,25.898,25.78,0.058,{"date":2066,"open":1938,"high":2047,"low":2067,"close":2022,"change":499,"percent_change":380,"volume":2068,"transactions":9,"vwap":2022},"2025-07-01",25.805,7900,{"date":2070,"open":2046,"high":1997,"low":2063,"close":1997,"change":2071,"percent_change":719,"volume":2072,"transactions":9,"vwap":1997},"2025-06-30",0.165,16200,{"date":2074,"open":2029,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":825,"volume":2079,"transactions":9,"vwap":2077},"2025-06-27",25.79,25.66,25.725,0.035,14600,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":825,"percent_change":756,"volume":1036,"transactions":9,"vwap":2083},"2025-06-26",25.5,25.69,{"date":2085,"open":2082,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":521,"volume":2089,"transactions":9,"vwap":2086},"2025-06-25",25.55,25.47,-0.005,104400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":1285,"transactions":9,"vwap":2095},"2025-06-24",25.432,25.589,25.43,25.555,0.175,0.69,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2101},"2025-06-23",25.15,25.38,25.13,0.245,0.97,26300,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":1941,"percent_change":1906,"volume":1663,"transactions":9,"vwap":2109},"2025-06-20",25.2,25.135,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":22,"volume":1884,"transactions":9,"vwap":2114},"2025-06-18",25.317,25.319,25.238,0.028,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":1522,"transactions":9,"vwap":2119},"2025-06-17",25.34,25.21,-0.197,-0.78,{"date":2123,"open":2094,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":137,"volume":846,"transactions":9,"vwap":2126},"2025-06-16",25.48,25.4,25.407,0.167,{"date":2129,"open":2130,"high":2094,"low":2131,"close":2131,"change":2132,"percent_change":1188,"volume":2133,"transactions":9,"vwap":2131},"2025-06-13",25.39,25.24,-0.235,50200,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":1811,"volume":2139,"transactions":9,"vwap":2137},"2025-06-12",25.498,25.475,0.077,2300,{"date":2141,"open":2142,"high":2082,"low":2143,"close":2143,"change":2144,"percent_change":353,"volume":2145,"transactions":9,"vwap":2143},"2025-06-11",25.49,25.398,-0.052,12400,{"date":2147,"open":2148,"high":2142,"low":2149,"close":2150,"change":1371,"percent_change":735,"volume":2151,"transactions":9,"vwap":2150},"2025-06-10",25.41,25.36,25.45,21200,{"date":2153,"open":2154,"high":2150,"low":2154,"close":2155,"change":1416,"percent_change":576,"volume":749,"transactions":9,"vwap":2155},"2025-06-09",25.26,25.32,{"date":2157,"open":2118,"high":2158,"low":2154,"close":2159,"change":371,"percent_change":506,"volume":2160,"transactions":9,"vwap":2159},"2025-06-06",25.35,25.271,11700,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-06-05",25.28,25.201,-0.074,-0.29,30700,{"date":2169,"open":2131,"high":2118,"low":2170,"close":2171,"change":2172,"percent_change":361,"volume":2173,"transactions":9,"vwap":2171},"2025-06-04",25.23,25.275,0.154,19400,{"date":2175,"open":2176,"high":2108,"low":2177,"close":2178,"change":2179,"percent_change":636,"volume":757,"transactions":9,"vwap":2178},"2025-06-03",25.14,25.1,25.121,-0.119,{"date":2181,"open":2182,"high":2131,"low":2183,"close":2131,"change":2184,"percent_change":856,"volume":1836,"transactions":9,"vwap":2131},"2025-06-02",25.11,25.059999,0.171,{"date":2186,"open":2183,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":404,"volume":2191,"transactions":9,"vwap":2189},"2025-05-30",25.12,24.964,25.069,-0.031,21900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2177,"change":222,"percent_change":127,"volume":1453,"transactions":9,"vwap":2177},"2025-05-29",25.08,25.18,25.049999,{"date":2198,"open":2199,"high":2177,"low":2199,"close":65,"change":688,"percent_change":297,"volume":2200,"transactions":9,"vwap":65},"2025-05-28",24.97,57300,{"date":2202,"open":2194,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":619,"volume":2207,"transactions":9,"vwap":2205},"2025-05-27",25.17,25.030001,25.145,0.147,6800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2190,"percent_change":404,"volume":1016,"transactions":9,"vwap":2213},"2025-05-23",24.92,25.07,24.87,24.998,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1684,"percent_change":142,"volume":868,"transactions":9,"vwap":2219},"2025-05-22",24.99,25.045,24.879,25.028999,{"date":2221,"open":2182,"high":2182,"low":2222,"close":2223,"change":2224,"percent_change":325,"volume":1754,"transactions":9,"vwap":2223},"2025-05-21",24.943,24.95,-0.159,{"date":2226,"open":2194,"high":2176,"low":2227,"close":2228,"change":2115,"percent_change":22,"volume":2229,"transactions":9,"vwap":2228},"2025-05-20",25.040001,25.109,141200,{"date":2231,"open":2232,"high":2102,"low":2233,"close":2234,"change":2235,"percent_change":653,"volume":1440,"transactions":9,"vwap":2234},"2025-05-19",24.94,24.915,25.080999,0.051,{"date":2237,"open":2216,"high":2194,"low":2238,"close":2204,"change":188,"percent_change":188,"volume":2239,"transactions":9,"vwap":2204},"2025-05-16",24.93,92000,{"date":2241,"open":2242,"high":2227,"low":2212,"close":2204,"change":825,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2204},"2025-05-15",24.895,0.56,6200,{"date":2246,"open":2232,"high":2232,"low":2247,"close":2248,"change":188,"percent_change":188,"volume":2249,"transactions":9,"vwap":2248},"2025-05-14",24.84,24.89,11300,{"date":2251,"open":2252,"high":2248,"low":2252,"close":2248,"change":2253,"percent_change":477,"volume":2254,"transactions":9,"vwap":2248},"2025-05-13",24.75,0.043,8400,{"date":2256,"open":2248,"high":2210,"low":2257,"close":2258,"change":2259,"percent_change":371,"volume":1668,"transactions":9,"vwap":2258},"2025-05-12",24.819,24.847,0.017,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":1709,"volume":2266,"transactions":9,"vwap":2263},"2025-05-09",24.78,24.83,24.765,0.111,18100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1587,"percent_change":728,"volume":2273,"transactions":9,"vwap":2272},"2025-05-08",24.72,24.81,24.69,24.719,6500,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1082,"percent_change":2279,"volume":817,"transactions":9,"vwap":2278},"2025-05-07",24.8,24.73,24.74,-0.52,{"date":2281,"open":2262,"high":2212,"low":2282,"close":2212,"change":112,"percent_change":1165,"volume":1063,"transactions":9,"vwap":2212},"2025-05-06",24.735,{"date":2284,"open":2285,"high":2286,"low":2278,"close":2286,"change":587,"percent_change":1022,"volume":2287,"transactions":9,"vwap":2286},"2025-05-05",24.763,24.88,6400,{"date":2289,"open":2262,"high":2290,"low":2277,"close":2290,"change":526,"percent_change":1993,"volume":2291,"transactions":9,"vwap":2290},"2025-05-02",24.85,14400,{"date":2293,"open":2269,"high":2269,"low":2294,"close":2295,"change":270,"percent_change":404,"volume":1241,"transactions":9,"vwap":2295},"2025-05-01",24.57,24.61,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":370,"percent_change":743,"volume":2301,"transactions":9,"vwap":2299},"2025-04-30",24.6,24.64,24.24,41200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":777,"percent_change":434,"volume":1758,"transactions":9,"vwap":2307},"2025-04-29",24.55,24.68,24.54,24.62,{"date":2309,"open":2304,"high":2304,"low":2310,"close":2311,"change":777,"percent_change":434,"volume":2312,"transactions":9,"vwap":2311},"2025-04-28",24.47,24.53,10900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":587,"percent_change":1022,"volume":2319,"transactions":9,"vwap":2318},"2025-04-25",24.35,24.48,24.25,24.44,44600,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":825,"percent_change":1516,"volume":2325,"transactions":9,"vwap":2324},"2025-04-24",24.37,24.5,24.41,20800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":661,"volume":2333,"transactions":9,"vwap":2331},"2025-04-23",24.39,24.545,24.21,24.27,0.088,18500,{"date":179,"open":2335,"high":2331,"low":175,"close":2336,"change":1493,"percent_change":23,"volume":1830,"transactions":9,"vwap":2336},24.09,24.182]