[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESUM":3,"homepage-market-summary":30,"stock-historical-ESUM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESUM","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},"Eventide US Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7775,0.238,"Quarterly",{"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},30.61,30.69,30.73,30.57,30.46,0.15,0.49,110892.529401,31.87,25.46,29674.879780244,80.3,276,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,67],{"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":23,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},29818,8229819.945061,13.62,"2025-08-28",[179,182,192,201,212,221,231,241,249,258,267,276,285,296,305,314,324,333,341,350,359,367,376,384,393,403,412,422,431,437,447,456,464,472,482,491,500,509,516,524,534,542,550,561,571,580,590,599,608,616,625,635,643,653,663,670,678,685,694,700,706,712,719,727,733,740,747,754,757,763,767,772,779,782,789,797,803,810,816,822,829,834,842,849,855,862,866,873,880,889,897,906,913,920,929,936,944,951,958,964,970,976,983,987,992,999,1007,1013,1021,1027,1033,1039,1048,1055,1061,1068,1073,1080,1089,1098,1106,1113,1121,1130,1139,1145,1154,1161,1169,1177,1183,1191,1198,1203,1210,1219,1228,1236,1242,1249,1256,1262,1266,1274,1281,1285,1292,1298,1305,1312,1318,1324,1331,1337,1342,1349,1355,1361,1368,1374,1382,1387,1391,1396,1400,1406,1413,1419,1427,1432,1439,1441,1447,1450,1455,1461,1467,1473,1479,1483,1490,1494,1500,1504,1510,1517,1522,1526,1532,1536,1541,1545,1552,1556,1562,1566,1571,1574,1580,1587,1590,1595,1602,1608,1611,1615,1620,1623,1625,1629,1634,1640,1645,1651,1659,1665,1669,1675,1680,1685,1691,1697,1703,1709,1711,1717,1724,1728,1731,1734,1740,1745,1748,1751,1757,1763,1767,1772,1774,1779,1785,1792,1798,1804,1807,1812,1818,1823,1827,1830,1833,1837,1841,1844,1846,1851,1856,1864,1868,1874,1879,1883,1888,1894,1899,1903,1909,1914,1919,1922,1926,1928,1933,1938,1944,1948],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":180,"vwap":181},383,30.612,{"date":183,"open":184,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",30.35,30.48,30.18,0.21,0.69,23905.3142,168,30.3602,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",30.44,30.25,-0.06,-0.2,27229.3244,278,30.3704,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",30.42,30.45,30.21,30.31,-0.13,-0.43,116451.3074,599,30.2649,{"date":213,"open":214,"high":215,"low":206,"close":194,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",30.41,30.52,-0.12,-0.39,20520.455,135,30.4332,{"date":222,"open":223,"high":224,"low":214,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",30.5,30.6,30.56,0.14,0.46,32428.3521,322,30.4951,{"date":232,"open":233,"high":234,"low":235,"close":203,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",30.4,30.49,30.32,-0.08,-0.26,25538.5256,171,30.412,{"date":242,"open":243,"high":243,"low":223,"close":223,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",30.68,-0.21,-0.68,26337.7061,210,30.5511,{"date":250,"open":251,"high":252,"low":225,"close":253,"change":254,"percent_change":227,"volume":255,"transactions":256,"vwap":257},"2026-09-22",30.64,30.745,30.71,0.1403,25145.3131,145,30.618,{"date":259,"open":260,"high":17,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",30.38,30.5697,0.34,1.12,16268.7851,139,30.5284,{"date":268,"open":186,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",30.2297,30.1,0.0097,0.03,74847.5765,396,30.1755,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":65,"volume":282,"transactions":283,"vwap":284},"2026-09-17",30.29,30.1875,30.22,0.27,17089.090486,105,30.2467,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",30.15,30.27,29.835,29.95,-0.1,-0.33,28246.0895,166,30.1067,{"date":297,"open":280,"high":280,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",30.04,30.05,-0.16,-0.53,29892.7835,119,30.1238,{"date":306,"open":307,"high":308,"low":309,"close":205,"change":310,"percent_change":197,"volume":311,"transactions":312,"vwap":313},"2026-09-14",30.07,30.255,30.065,-0.0617,25182.5959,131,30.1953,{"date":315,"open":316,"high":317,"low":195,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",30.2695,30.325,30.2717,0.2117,0.7,18348.6935,99,30.2865,{"date":325,"open":205,"high":195,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",30.038,30.06,-0.317,-1.04,14567.5025,86,30.1313,{"date":334,"open":20,"high":20,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",30.377,-0.243,-0.79,6346.3715,96,30.5013,{"date":342,"open":343,"high":343,"low":17,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",30.84,30.62,-0.3,-0.97,29046.4015,213,30.7093,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":22,"volume":356,"transactions":357,"vwap":358},"2026-09-04",30.8,30.945,30.92,0.045,22498.3659,140,30.8793,{"date":360,"open":18,"high":361,"low":224,"close":362,"change":141,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",30.9,30.875,1.05,21494.5625,137,30.7945,{"date":368,"open":20,"high":369,"low":234,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",30.595,30.555,0.0161,0.05,48041.3805,293,30.5616,{"date":377,"open":352,"high":352,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":256,"vwap":383},"2026-09-01",30.51,30.5389,-0.4511,-1.46,10988.1805,30.5481,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":111,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",30.94,30.99,30.89,-0.03,22673.0165,155,30.9408,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",31.235,30.93,31,-0.2809,-0.9,47702.1326,193,31.0981,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":265,"vwap":411},"2026-08-27",31.15,31.33,31.2809,0.3209,1.04,22170.5962,31.2582,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",30.81,31.01,30.96,0.0355,0.11,13144.7048,153,30.9605,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":418,"volume":428,"transactions":429,"vwap":430},"2026-08-25",31.05,30.88,30.9245,0.0345,18579.8958,117,30.9314,{"date":432,"open":424,"high":424,"low":433,"close":388,"change":244,"percent_change":245,"volume":434,"transactions":435,"vwap":436},"2026-08-24",30.83,17716.0078,123,30.8959,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",31.16,31.07,31.1,0.12,0.39,38059.4324,128,31.1194,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":256,"vwap":455},"2026-08-20",31.12,31.24,30.98,-0.2256,-0.72,24162.635135,31.1079,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":207,"volume":461,"transactions":462,"vwap":463},"2026-08-19",31.42,31.2056,-0.0417,15798.5719,104,31.3008,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":399,"volume":470,"transactions":357,"vwap":471},"2026-08-18",31.37,31.4663,31.2473,-0.2827,14153.0822,31.3706,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",31.69,31.705,31.53,-0.145,-0.46,52135.7946,469,31.644,{"date":483,"open":25,"high":25,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",31.645,31.675,-0.1215,-0.38,29786.6802,176,31.6798,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":262,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",31.61,31.82,31.7965,1.08,17223.9412,154,31.6935,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":188,"volume":507,"transactions":339,"vwap":508},"2026-08-12",31.46,31.5,31.38,31.4565,0.2165,28994.6264,31.4392,{"date":510,"open":450,"high":511,"low":512,"close":450,"change":513,"percent_change":141,"volume":514,"transactions":348,"vwap":515},"2026-08-11",31.295,31.1799,0.1,37298.2718,31.2315,{"date":517,"open":405,"high":518,"low":519,"close":520,"change":521,"percent_change":300,"volume":522,"transactions":489,"vwap":523},"2026-08-10",31.2,31.11,31.14,-0.05,29088.376565,31.1634,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",31.06,31.19,31.04,0.37,1.2,95424.463157,346,31.105,{"date":535,"open":354,"high":354,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",30.82,-0.14,-0.45,22784.8567,161,30.8598,{"date":543,"open":544,"high":545,"low":546,"close":416,"change":111,"percent_change":389,"volume":547,"transactions":548,"vwap":549},"2026-08-05",31.13,31.21,30.95,118350.2027,463,31.0713,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",30.59,31.03,30.545,30.97,0.67,2.21,20180.0342,143,30.9272,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",29.92,30.33,30.3,0.3627,1.21,16210.6932,114,30.2049,{"date":572,"open":307,"high":307,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",29.79,29.9373,0.0582,0.19,13217.4762,221,29.9109,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",29.81,29.8791,29.605,0.2591,0.87,15444.832623,134,29.7465,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":538,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",29.96,29.97,29.62,-1.5,63773.4762,521,29.804,{"date":600,"open":601,"high":602,"low":603,"close":307,"change":604,"percent_change":605,"volume":606,"transactions":322,"vwap":607},"2026-07-28",29.91,30.12,29.865,0.07,0.23,16356.9172,30.039,{"date":609,"open":610,"high":205,"low":611,"close":612,"change":613,"percent_change":272,"volume":614,"transactions":365,"vwap":615},"2026-07-27",30.16,29.84,30,0.01,20014.3624,29.9693,{"date":617,"open":593,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":462,"vwap":624},"2026-07-24",30.17,29.9199,29.99,0.0772,0.26,13928.5253,30.0206,{"date":626,"open":627,"high":628,"low":603,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",29.93,30.01,29.9128,-0.0972,-0.32,25492.8622,136,29.8183,{"date":636,"open":290,"high":637,"low":290,"close":628,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",30.11,-0.0277,-0.09,28774.1583,109,30.0449,{"date":644,"open":327,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",30.08,29.915,30.0377,0.2238,0.75,9314.4683,83,30.0152,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",30.09,29.8,29.8139,-0.1261,-0.42,30733.4823,187,29.9354,{"date":664,"open":665,"high":287,"low":665,"close":666,"change":345,"percent_change":667,"volume":668,"transactions":265,"vwap":669},"2026-07-17",29.86,29.94,-0.99,10606.9868,29.9539,{"date":671,"open":637,"high":672,"low":637,"close":673,"change":674,"percent_change":604,"volume":675,"transactions":676,"vwap":677},"2026-07-16",30.2599,30.24,0.02,21257.338748,173,30.1761,{"date":679,"open":20,"high":20,"low":680,"close":280,"change":681,"percent_change":682,"volume":683,"transactions":256,"vwap":684},"2026-07-15",29.98,-0.2496,-0.82,22886.5002,30.1753,{"date":686,"open":687,"high":687,"low":203,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",30.53,30.4696,0.1796,0.59,27838.812446,184,30.4791,{"date":695,"open":204,"high":234,"low":673,"close":278,"change":696,"percent_change":337,"volume":697,"transactions":698,"vwap":699},"2026-07-13",-0.24,15134.5231,120,30.3406,{"date":701,"open":185,"high":20,"low":702,"close":687,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":687},"2026-07-10",30.34,0.04,0.13,38500,{"date":707,"open":204,"high":708,"low":260,"close":234,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":234},"2026-07-09",30.58,0.355,1.18,7500,{"date":713,"open":307,"high":287,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-08",29.88,30.135,-0.125,-0.41,20900,{"date":720,"open":721,"high":204,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",30.36,30.14,30.26,-0.199,-0.65,43300,{"date":728,"open":233,"high":687,"low":233,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-06",30.459,0.159,0.52,29700,{"date":734,"open":735,"high":552,"low":736,"close":565,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":565},"2026-07-02",30.55,30.075001,-0.168,-0.55,28500,{"date":741,"open":742,"high":743,"low":702,"close":744,"change":745,"percent_change":738,"volume":746,"transactions":9,"vwap":744},"2026-07-01",30.43,30.65,30.468,-0.167,239400,{"date":748,"open":749,"high":18,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",30.39,30.635,0.245,0.81,31400,{"date":755,"open":602,"high":749,"low":645,"close":749,"change":262,"percent_change":116,"volume":756,"transactions":9,"vwap":749},"2026-06-29",22200,{"date":758,"open":612,"high":673,"low":612,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",30.049999,-0.15,-0.5,30700,{"date":764,"open":564,"high":749,"low":722,"close":765,"change":766,"percent_change":45,"volume":732,"transactions":9,"vwap":765},"2026-06-25",30.2,0.3,{"date":768,"open":611,"high":612,"low":769,"close":770,"change":226,"percent_change":771,"volume":718,"transactions":9,"vwap":770},"2026-06-24",29.745,29.9,0.47,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":478,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-23",29.61,29.89,29.76,-1.52,21200,{"date":780,"open":205,"high":565,"low":270,"close":280,"change":442,"percent_change":126,"volume":781,"transactions":9,"vwap":280},"2026-06-22",22600,{"date":783,"open":655,"high":784,"low":785,"close":270,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":270},"2026-06-18",30.13,29.985,0.42,1.42,21300,{"date":790,"open":602,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-17",30.196,29.63,29.68,-0.35,-1.17,32700,{"date":798,"open":288,"high":721,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",30.030001,-0.213,-0.7,11700,{"date":804,"open":278,"high":805,"low":806,"close":807,"change":808,"percent_change":567,"volume":809,"transactions":9,"vwap":807},"2026-06-15",30.355,30.235,30.243,0.363,38600,{"date":811,"open":812,"high":290,"low":813,"close":714,"change":281,"percent_change":814,"volume":815,"transactions":9,"vwap":714},"2026-06-12",29.65,29.55,0.91,52100,{"date":817,"open":818,"high":812,"low":819,"close":774,"change":690,"percent_change":820,"volume":821,"transactions":9,"vwap":774},"2026-06-11",29.19,29.14,2.03,65000,{"date":823,"open":824,"high":774,"low":825,"close":826,"change":301,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-10",29.39,28.98,29.02,-1.79,36500,{"date":830,"open":831,"high":832,"low":826,"close":813,"change":604,"percent_change":833,"volume":828,"transactions":9,"vwap":813},"2026-06-09",29.67,29.83,0.24,{"date":835,"open":831,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-08",29.675,29.43,29.48,0.051,0.17,23600,{"date":843,"open":563,"high":563,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",29.346,29.429,-0.771,-2.55,10800,{"date":850,"open":628,"high":851,"low":563,"close":765,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":765},"2026-06-04",30.28,-0.011,-0.04,33400,{"date":856,"open":235,"high":184,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-03",30.165,30.211,-0.149,-0.49,25500,{"date":863,"open":618,"high":721,"low":618,"close":721,"change":864,"percent_change":771,"volume":865,"transactions":9,"vwap":721},"2026-06-02",0.143,41600,{"date":867,"open":868,"high":195,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-01",29.78,30.217,0.404,1.36,13200,{"date":874,"open":875,"high":611,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-29",29.73,29.813,0.303,1.03,26300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-28",29.41,29.615,29.277,29.51,0.157,0.53,50100,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-27",29.57,29.31,29.353,-0.174,-0.59,16500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-26",29.47,29.56,29.45,29.527,0.277,0.95,8600,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":833,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-22",29.13,29.34,29.25,0.83,96700,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-21",28.75,29.01,0.144,0.5,25200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-20",28.65,28.89,28.629,28.866,0.316,1.11,5100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":216,"percent_change":659,"volume":935,"transactions":9,"vwap":934},"2026-05-19",28.53,28.71,28.45,28.55,37100,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-18",28.73,28.48,28.67,0.057,0.2,17700,{"date":945,"open":938,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-15",28.76,28.613,-0.447,-1.54,12000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":622,"percent_change":65,"volume":957,"transactions":9,"vwap":956},"2026-05-14",28.88,29.09,28.87,29.059999,23200,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":196,"percent_change":244,"volume":963,"transactions":9,"vwap":962},"2026-05-13",28.93,28.695,28.8,24700,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":207,"percent_change":538,"volume":969,"transactions":9,"vwap":968},"2026-05-12",28.91,28.57,28.86,17100,{"date":971,"open":966,"high":972,"low":966,"close":973,"change":974,"percent_change":975,"volume":788,"transactions":9,"vwap":973},"2026-05-11",29.030001,28.99,0.176,0.61,{"date":977,"open":955,"high":955,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-08",28.72,28.814,0.094,0.33,28100,{"date":984,"open":985,"high":966,"low":922,"close":978,"change":760,"percent_change":986,"volume":718,"transactions":9,"vwap":978},"2026-05-07",28.9,-0.52,{"date":988,"open":962,"high":953,"low":989,"close":955,"change":146,"percent_change":990,"volume":991,"transactions":9,"vwap":955},"2026-05-06",28.69,1.33,25000,{"date":993,"open":994,"high":967,"low":995,"close":996,"change":997,"percent_change":878,"volume":998,"transactions":9,"vwap":996},"2026-05-05",28.44,28.29,28.49,0.29,17900,{"date":1000,"open":1001,"high":994,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-04",28.34,28.12,28.2,-0.164,-0.58,19700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":639,"volume":848,"transactions":9,"vwap":1011},"2026-05-01",28.5,28.51,28.364,-0.026,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":151,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-30",28.16,28.42,28.049999,28.39,1.25,56300,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":216,"percent_change":208,"volume":1026,"transactions":9,"vwap":1025},"2026-04-29",28.11,27.95,28.040001,25100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1015,"change":1032,"percent_change":667,"volume":963,"transactions":9,"vwap":1015},"2026-04-28",28.27,28.35,28.08,-0.281,{"date":1034,"open":1016,"high":933,"low":1035,"close":1036,"change":1037,"percent_change":942,"volume":1038,"transactions":9,"vwap":1036},"2026-04-27",28.37,28.441,0.056,26500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-24",28.33,28.425,28.26,28.385,0.155,0.55,23900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":196,"percent_change":244,"volume":1054,"transactions":9,"vwap":1053},"2026-04-23",28.28,28.3,27.94,28.23,34600,{"date":1056,"open":1057,"high":1030,"low":1058,"close":995,"change":1059,"percent_change":131,"volume":1060,"transactions":9,"vwap":995},"2026-04-22",28.31,28.21,0.22,20000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":291,"percent_change":794,"volume":1067,"transactions":9,"vwap":1066},"2026-04-21",28.25,28.365,28.030001,28.07,30000,{"date":1069,"open":1031,"high":1070,"low":1031,"close":1070,"change":372,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-20",28.17,0.18,22500,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1002,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1002},"2026-04-17",27.96,28.18,0.385,1.39,19400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-16",27.69,27.8,27.68,27.735,0.118,0.43,31300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-15",27.59,27.63,27.48,27.617,0.078,0.28,45400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1045,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-14",27.46,27.56,27.423,27.539,0.57,14300,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-13",26.92,27.384,0.406,1.5,68200,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-10",27.19,26.95,26.978,-0.147,-0.54,18700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-09",27.1,27.15,26.986,27.125,-0.075,-0.28,69900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-08",27.26,27.29,27.113,27.2,0.686,2.59,16800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":703,"percent_change":22,"volume":1144,"transactions":9,"vwap":1142},"2026-04-07",26.41,26.514,26.29,20100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-06",26.43,26.48,26.4,26.474,0.042,0.16,21000,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-02",25.96,26.432,0.082,0.31,24300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":840,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-01",26.31,26.46,26.255,26.35,0.65,11100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1167,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-31",25.8,26.2,25.73,26.18,2.55,24900,{"date":1178,"open":1179,"high":1179,"low":26,"close":1180,"change":1181,"percent_change":801,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",25.91,25.53,-0.18,147800,{"date":1184,"open":1185,"high":1156,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",25.905,25.635,25.71,-0.36,-1.38,52300,{"date":1192,"open":1193,"high":1147,"low":1194,"close":1195,"change":487,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-26",26.27,26.049999,26.07,-1.44,40100,{"date":1199,"open":1200,"high":1201,"low":1163,"close":1202,"change":442,"percent_change":227,"volume":991,"transactions":9,"vwap":1202},"2026-03-25",26.61,26.63,26.45,{"date":1204,"open":1205,"high":1148,"low":1206,"close":1207,"change":1208,"percent_change":301,"volume":1209,"transactions":9,"vwap":1207},"2026-03-24",26.26,26.17,26.33,-0.139,12900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-23",26.53,26.719,26.44,26.469,0.389,1.49,33800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",26.52,26.56,25.98,26.08,-0.497,-1.87,93700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":513,"volume":1235,"transactions":9,"vwap":1233},"2026-03-19",26.37,26.68,26.36,26.577,0.027,89700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":631,"percent_change":1241,"volume":1160,"transactions":9,"vwap":1240},"2026-03-18",26.78,26.815,26.55,-1.19,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":604,"percent_change":622,"volume":1248,"transactions":9,"vwap":1247},"2026-03-17",26.96,26.99,26.85,26.87,44500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":281,"percent_change":88,"volume":1255,"transactions":9,"vwap":1254},"2026-03-16",26.81,26.9,26.76,26.8,23300,{"date":1257,"open":1258,"high":1259,"low":1148,"close":1212,"change":1260,"percent_change":236,"volume":1261,"transactions":9,"vwap":1212},"2026-03-13",26.75,26.77,-0.02,40900,{"date":1263,"open":1258,"high":1264,"low":1240,"close":1240,"change":208,"percent_change":1265,"volume":1138,"transactions":9,"vwap":1240},"2026-03-12",26.825,-1.59,{"date":1267,"open":1268,"high":1269,"low":1246,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-11",27.059999,27.082001,26.98,-0.073,-0.27,15000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":453,"volume":1280,"transactions":9,"vwap":1278},"2026-03-10",27.25,27.35,27.052999,-0.197,10600,{"date":1282,"open":1259,"high":1133,"low":1231,"close":1276,"change":1283,"percent_change":814,"volume":1284,"transactions":9,"vwap":1276},"2026-03-09",0.246,10000,{"date":1286,"open":1268,"high":1287,"low":1116,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-06",27.17,27.0039997,-0.386,-1.41,14200,{"date":1293,"open":1294,"high":1295,"low":1124,"close":1296,"change":760,"percent_change":1119,"volume":1297,"transactions":9,"vwap":1296},"2026-03-05",27.34,27.54,27.39,92200,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1295,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1295},"2026-03-04",27.43,27.6,0.229,0.84,28300,{"date":1306,"open":1124,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1079,"transactions":9,"vwap":1309},"2026-03-03",27.4,27.058001,27.311,-0.379,-1.37,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1082,"change":1316,"percent_change":529,"volume":1317,"transactions":9,"vwap":1082},"2026-03-02",27.33,27.79,0.101,43200,{"date":1319,"open":1320,"high":1301,"low":1296,"close":1321,"change":1322,"percent_change":1323,"volume":781,"transactions":9,"vwap":1321},"2026-02-27",27.44,27.589,-0.191,-0.69,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":981,"volume":1330,"transactions":9,"vwap":1327},"2026-02-26",27.77,27.78,27.47,0.09,21700,{"date":1332,"open":1301,"high":1333,"low":1334,"close":1082,"change":1059,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1082},"2026-02-25",27.715,27.52,0.8,14800,{"date":1338,"open":1339,"high":1334,"low":1340,"close":1328,"change":1059,"percent_change":752,"volume":1341,"transactions":9,"vwap":1328},"2026-02-24",27.27,27.22,34200,{"date":1343,"open":1344,"high":1334,"low":1345,"close":1276,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1276},"2026-02-23",27.5,27.14,-0.331,-1.2,19900,{"date":1350,"open":1328,"high":1351,"low":1328,"close":1352,"change":1353,"percent_change":418,"volume":1354,"transactions":9,"vwap":1352},"2026-02-20",27.71,27.581,0.031,27500,{"date":1356,"open":1344,"high":1357,"low":1307,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-19",27.55,-0.046,-0.17,20800,{"date":1362,"open":1363,"high":1084,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-18",27.45,27.596,0.211,0.77,12100,{"date":1369,"open":1100,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":292,"volume":1176,"transactions":9,"vwap":1372},"2026-02-17",27.49,27.21,27.385,-0.091,{"date":1375,"open":1296,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-13",27.66,27.23,27.476,0.186,0.68,11400,{"date":1383,"open":1315,"high":1384,"low":1132,"close":1133,"change":1188,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1133},"2026-02-12",27.83,-1.3,19600,{"date":1388,"open":1389,"high":1389,"low":1100,"close":1390,"change":703,"percent_change":226,"volume":1176,"transactions":9,"vwap":1390},"2026-02-11",27.82,27.65,{"date":1392,"open":1295,"high":1393,"low":1295,"close":1394,"change":372,"percent_change":1071,"volume":1395,"transactions":9,"vwap":1394},"2026-02-10",27.72,27.61,9500,{"date":1397,"open":1294,"high":1394,"low":1294,"close":1101,"change":442,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1101},"2026-02-09",0.44,61700,{"date":1401,"open":1402,"high":1320,"low":1402,"close":1320,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1320},"2026-02-06",27.02,0.72,2.69,34000,{"date":1407,"open":1116,"high":1408,"low":1409,"close":1410,"change":631,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-05",27.038,26.65,26.72,-1.18,29100,{"date":1414,"open":1123,"high":1345,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":963,"transactions":9,"vwap":1416},"2026-02-04",26.83,27.040001,-0.063,-0.23,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-03",27.51,26.874,27.103,-0.428,-1.55,10500,{"date":1428,"open":1307,"high":1376,"low":1307,"close":1429,"change":1430,"percent_change":942,"volume":1431,"transactions":9,"vwap":1429},"2026-02-02",27.531,0.055,21900,{"date":1433,"open":1357,"high":1434,"low":1435,"close":1378,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1378},"2026-01-30",27.64,27.37,-0.214,-0.77,28000,{"date":1440,"open":1083,"high":1083,"low":1320,"close":1082,"change":477,"percent_change":986,"volume":1336,"transactions":9,"vwap":1082},"2026-01-29",{"date":1442,"open":1443,"high":1444,"low":1315,"close":1445,"change":1446,"percent_change":704,"volume":1354,"transactions":9,"vwap":1445},"2026-01-28",27.89,27.9,27.835,0.035,{"date":1448,"open":1083,"high":1384,"low":1326,"close":1083,"change":1449,"percent_change":281,"volume":1348,"transactions":9,"vwap":1083},"2026-01-27",0.075,{"date":1451,"open":1376,"high":1326,"low":1376,"close":1452,"change":1453,"percent_change":1454,"volume":1284,"transactions":9,"vwap":1452},"2026-01-26",27.725,0.125,0.45,{"date":1456,"open":1376,"high":1376,"low":1457,"close":1301,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1301},"2026-01-23",27.524,-0.079,-0.29,26400,{"date":1462,"open":1326,"high":1327,"low":1463,"close":1464,"change":1465,"percent_change":187,"volume":1466,"transactions":9,"vwap":1464},"2026-01-22",27.635,27.679,0.059,15600,{"date":1468,"open":1469,"high":1351,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1026,"transactions":9,"vwap":1470},"2026-01-21",27.3,27.62,0.474,1.75,{"date":1474,"open":1276,"high":1320,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":781,"transactions":9,"vwap":1476},"2026-01-20",27.12,27.146,-0.539,-1.95,{"date":1480,"open":1470,"high":1326,"low":1470,"close":1481,"change":1234,"percent_change":513,"volume":1482,"transactions":9,"vwap":1481},"2026-01-16",27.685,29200,{"date":1484,"open":1085,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-15",27.81,27.658,0.174,0.63,36400,{"date":1491,"open":1357,"high":1357,"low":1435,"close":1492,"change":1208,"percent_change":761,"volume":1493,"transactions":9,"vwap":1492},"2026-01-14",27.484,19000,{"date":1495,"open":1393,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1459,"volume":991,"transactions":9,"vwap":1498},"2026-01-13",27.745,27.58,27.623,-0.081,{"date":1501,"open":1421,"high":1502,"low":1421,"close":1502,"change":1503,"percent_change":1329,"volume":1038,"transactions":9,"vwap":1502},"2026-01-12",27.704,0.024,{"date":1505,"open":1497,"high":1393,"low":1506,"close":1084,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1084},"2026-01-09",27.496,0.224,0.82,16900,{"date":1511,"open":1512,"high":1357,"low":1513,"close":1514,"change":1515,"percent_change":237,"volume":1516,"transactions":9,"vwap":1514},"2026-01-08",27.42,27.411,27.456,-0.071,9300,{"date":1518,"open":1390,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":717,"volume":1072,"transactions":9,"vwap":1520},"2026-01-07",27.67,27.527,-0.113,{"date":1523,"open":1524,"high":1519,"low":1524,"close":1434,"change":1159,"percent_change":116,"volume":1525,"transactions":9,"vwap":1434},"2026-01-06",27.31,12800,{"date":1527,"open":1377,"high":1528,"low":1377,"close":1314,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1314},"2026-01-05",27.41,0.241,0.89,66700,{"date":1533,"open":1534,"high":1345,"low":1244,"close":1535,"change":730,"percent_change":690,"volume":1273,"transactions":9,"vwap":1535},"2026-01-02",27.13,27.089001,{"date":1537,"open":1132,"high":1132,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":809,"transactions":9,"vwap":1538},"2025-12-31",26.93,-0.25,-0.92,{"date":1542,"open":1132,"high":1132,"low":1543,"close":1543,"change":236,"percent_change":1459,"volume":1544,"transactions":9,"vwap":1543},"2025-12-30",27.18,17400,{"date":1546,"open":1469,"high":1547,"low":1548,"close":1132,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1132},"2025-12-29",27.306,27.237,-0.215,-0.78,7200,{"date":1553,"open":1300,"high":1554,"low":1528,"close":1554,"change":1465,"percent_change":1059,"volume":1555,"transactions":9,"vwap":1554},"2025-12-26",27.475,4400,{"date":1557,"open":1294,"high":1300,"low":1558,"close":1559,"change":1560,"percent_change":1159,"volume":1561,"transactions":9,"vwap":1559},"2025-12-24",27.328,27.416,0.086,4300,{"date":1563,"open":1276,"high":1294,"low":1371,"close":1314,"change":1564,"percent_change":226,"volume":1565,"transactions":9,"vwap":1314},"2025-12-23",0.037,16700,{"date":1567,"open":1135,"high":1568,"low":1569,"close":1568,"change":1570,"percent_change":1508,"volume":1160,"transactions":9,"vwap":1568},"2025-12-22",27.293,27.155,0.223,{"date":1572,"open":1116,"high":1475,"low":1116,"close":1573,"change":942,"percent_change":158,"volume":1079,"transactions":9,"vwap":1573},"2025-12-19",27.07,{"date":1575,"open":1576,"high":1573,"low":1577,"close":1247,"change":840,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1247},"2025-12-18",27.01,26.832,0.64,44100,{"date":1581,"open":1582,"high":1245,"low":1583,"close":1584,"change":237,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-17",26.94,26.69,26.7,-0.96,13300,{"date":1588,"open":1573,"high":1573,"low":1415,"close":1244,"change":639,"percent_change":292,"volume":1589,"transactions":9,"vwap":1244},"2025-12-16",18200,{"date":1591,"open":1371,"high":1371,"low":1402,"close":1592,"change":1593,"percent_change":717,"volume":1594,"transactions":9,"vwap":1592},"2025-12-15",27.049999,-0.11,23800,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":717,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-12",27.504,27.094999,27.16,-1.49,26100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1605,"change":576,"percent_change":188,"volume":1607,"transactions":9,"vwap":1605},"2025-12-11",27.38,27.57,27.322,75900,{"date":1609,"open":1610,"high":1363,"low":1610,"close":1604,"change":141,"percent_change":710,"volume":1284,"transactions":9,"vwap":1604},"2025-12-10",27.09,{"date":1612,"open":1610,"high":1340,"low":1268,"close":1268,"change":537,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1268},"2025-12-09",-0.51,11600,{"date":1616,"open":1617,"high":1617,"low":1287,"close":1135,"change":216,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1135},"2025-12-08",27.32,-0.44,13400,{"date":1621,"open":1294,"high":1528,"low":1622,"close":1617,"change":272,"percent_change":418,"volume":718,"transactions":9,"vwap":1617},"2025-12-05",27.28,{"date":1624,"open":1617,"high":1277,"low":1371,"close":1133,"change":272,"percent_change":418,"volume":1054,"transactions":9,"vwap":1133},"2025-12-04",{"date":1626,"open":1534,"high":1627,"low":1573,"close":1132,"change":1045,"percent_change":1104,"volume":1628,"transactions":9,"vwap":1132},"2025-12-03",27.273,14700,{"date":1630,"open":1622,"high":1622,"low":1610,"close":1631,"change":1632,"percent_change":604,"volume":1633,"transactions":9,"vwap":1631},"2025-12-02",27.105,0.019,39600,{"date":1635,"open":1268,"high":1133,"low":1268,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-01",27.086,-0.163,-0.6,13100,{"date":1641,"open":1115,"high":1622,"low":1115,"close":1642,"change":1643,"percent_change":766,"volume":1644,"transactions":9,"vwap":1642},"2025-11-28",27.249,0.081,8500,{"date":1646,"open":1610,"high":1276,"low":1647,"close":1648,"change":1649,"percent_change":1398,"volume":1650,"transactions":9,"vwap":1648},"2025-11-26",27.065001,27.168,0.119,14100,{"date":1652,"open":1653,"high":1647,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-25",26.71,26.58,27.049,0.339,1.27,32500,{"date":1660,"open":1661,"high":1662,"low":1202,"close":1653,"change":121,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1653},"2025-11-24",26.51,26.769,0.94,9400,{"date":1666,"open":1667,"high":1201,"low":1206,"close":1164,"change":529,"percent_change":787,"volume":1668,"transactions":9,"vwap":1164},"2025-11-21",26.21,25900,{"date":1670,"open":1402,"high":1402,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-20",26.09,-0.527,-1.98,34700,{"date":1676,"open":1654,"high":1677,"low":1678,"close":1679,"change":886,"percent_change":690,"volume":1466,"transactions":9,"vwap":1679},"2025-11-19",26.689,26.435,26.617,{"date":1681,"open":1661,"high":1682,"low":1149,"close":1164,"change":1359,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1164},"2025-11-18",26.67,-0.64,12500,{"date":1686,"open":1270,"high":1687,"low":1222,"close":1201,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1201},"2025-11-17",26.992,-0.397,-1.47,29000,{"date":1692,"open":1108,"high":1135,"low":1693,"close":1694,"change":1695,"percent_change":291,"volume":1696,"transactions":9,"vwap":1694},"2025-11-14",26.91,27.027,-0.027,17200,{"date":1698,"open":1294,"high":1604,"low":1416,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-13",27.054001,-0.491,-1.78,58000,{"date":1704,"open":1376,"high":1376,"low":1705,"close":1706,"change":1707,"percent_change":833,"volume":1708,"transactions":9,"vwap":1706},"2025-11-12",27.529,27.545,0.065,28900,{"date":1710,"open":1363,"high":1295,"low":1307,"close":1093,"change":521,"percent_change":1181,"volume":1317,"transactions":9,"vwap":1093},"2025-11-11",{"date":1712,"open":1713,"high":1497,"low":1276,"close":1714,"change":786,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-10",27.36,27.53,1.55,62200,{"date":1718,"open":1254,"high":1599,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-07",26.774,27.11,0.129,0.48,21600,{"date":1725,"open":1276,"high":1132,"low":1252,"close":1726,"change":1727,"percent_change":667,"volume":1544,"transactions":9,"vwap":1726},"2025-11-06",26.981,-0.269,{"date":1729,"open":1123,"high":1528,"low":1123,"close":1276,"change":372,"percent_change":1071,"volume":1730,"transactions":9,"vwap":1276},"2025-11-05",10300,{"date":1732,"open":1469,"high":1307,"low":1124,"close":1135,"change":1059,"percent_change":1508,"volume":1733,"transactions":9,"vwap":1135},"2025-11-04",24400,{"date":1735,"open":1736,"high":1736,"low":1270,"close":1270,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1270},"2025-11-03",27.73,-0.579,-2.1,186300,{"date":1741,"open":1334,"high":1470,"low":1742,"close":1743,"change":1744,"percent_change":997,"volume":1079,"transactions":9,"vwap":1743},"2025-10-31",27.381,27.559,0.079,{"date":1746,"open":1101,"high":1747,"low":1093,"close":1093,"change":291,"percent_change":1188,"volume":1060,"transactions":9,"vwap":1093},"2025-10-30",27.785,{"date":1749,"open":1750,"high":1384,"low":1295,"close":1497,"change":216,"percent_change":208,"volume":1544,"transactions":9,"vwap":1497},"2025-10-29",27.76,{"date":1752,"open":1326,"high":1753,"low":1092,"close":1754,"change":1755,"percent_change":1418,"volume":1756,"transactions":9,"vwap":1754},"2025-10-28",27.779,27.7,-0.065,9100,{"date":1758,"open":1083,"high":1083,"low":1519,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-27",27.765,0.171,0.62,13800,{"date":1764,"open":1470,"high":1519,"low":1765,"close":1765,"change":1766,"percent_change":1663,"volume":1381,"transactions":9,"vwap":1765},"2025-10-24",27.594,0.257,{"date":1768,"open":1135,"high":1300,"low":1135,"close":1769,"change":1770,"percent_change":918,"volume":1771,"transactions":9,"vwap":1769},"2025-10-23",27.337,0.137,19100,{"date":1773,"open":1320,"high":1320,"low":1573,"close":1135,"change":894,"percent_change":1683,"volume":1544,"transactions":9,"vwap":1135},"2025-10-22",{"date":1775,"open":1276,"high":1776,"low":1340,"close":1777,"change":1449,"percent_change":281,"volume":1778,"transactions":9,"vwap":1777},"2025-10-21",27.428,27.374,25700,{"date":1780,"open":1276,"high":1524,"low":1781,"close":1782,"change":1783,"percent_change":1663,"volume":1784,"transactions":9,"vwap":1782},"2025-10-20",27.217,27.299,0.255,12400,{"date":1786,"open":1787,"high":1535,"low":1247,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-17",26.935,27.044001,0.161,0.6,14400,{"date":1793,"open":1794,"high":1794,"low":1254,"close":1795,"change":1796,"percent_change":1797,"volume":1771,"transactions":9,"vwap":1795},"2025-10-16",27.225,26.883,-0.254,-0.94,{"date":1799,"open":1617,"high":1800,"low":1801,"close":1802,"change":1770,"percent_change":1803,"volume":1153,"transactions":9,"vwap":1802},"2025-10-15",27.398,27,27.137,0.51,{"date":1805,"open":1251,"high":1806,"low":1259,"close":1801,"change":1521,"percent_change":659,"volume":1756,"transactions":9,"vwap":1801},"2025-10-14",27.289,{"date":1808,"open":1123,"high":1340,"low":1268,"close":1134,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1134},"2025-10-13",0.369,1.38,190500,{"date":1813,"open":1714,"high":1714,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-10",26.744,-0.626,-2.29,12200,{"date":1819,"open":1091,"high":1301,"low":1435,"close":1435,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1435},"2025-10-09",-0.172,-0.62,15100,{"date":1824,"open":1314,"high":1357,"low":1314,"close":1825,"change":1826,"percent_change":1530,"volume":1138,"transactions":9,"vwap":1825},"2025-10-08",27.542,0.242,{"date":1828,"open":1328,"high":1103,"low":1829,"close":1469,"change":477,"percent_change":301,"volume":1589,"transactions":9,"vwap":1469},"2025-10-07",27.143,{"date":1831,"open":1444,"high":1444,"low":1512,"close":1832,"change":1095,"percent_change":997,"volume":1280,"transactions":9,"vwap":1832},"2025-10-06",27.445,{"date":1834,"open":1528,"high":1295,"low":1835,"close":1835,"change":1836,"percent_change":442,"volume":848,"transactions":9,"vwap":1835},"2025-10-03",27.367,0.034,{"date":1838,"open":1133,"high":1713,"low":1340,"close":1839,"change":1840,"percent_change":576,"volume":1291,"transactions":9,"vwap":1839},"2025-10-02",27.333,0.053,{"date":1842,"open":1573,"high":1277,"low":1801,"close":1622,"change":513,"percent_change":529,"volume":1843,"transactions":9,"vwap":1622},"2025-10-01",12700,{"date":1845,"open":1345,"high":1543,"low":1402,"close":1543,"change":1329,"percent_change":981,"volume":963,"transactions":9,"vwap":1543},"2025-09-30",{"date":1847,"open":1848,"high":1345,"low":1576,"close":1610,"change":1849,"percent_change":605,"volume":1850,"transactions":9,"vwap":1610},"2025-09-29",27.124,0.061,303500,{"date":1852,"open":1108,"high":1592,"low":1853,"close":1854,"change":1855,"percent_change":131,"volume":888,"transactions":9,"vwap":1854},"2025-09-26",26.89,27.028999,0.208,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":724,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-25",26.753,26.88,26.681,26.821,-0.74,36300,{"date":1865,"open":1866,"high":1115,"low":1245,"close":1402,"change":1118,"percent_change":1119,"volume":1867,"transactions":9,"vwap":1402},"2025-09-24",27.169,9200,{"date":1869,"open":1339,"high":1314,"low":1345,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-23",27.167,-0.128,-0.47,9000,{"date":1875,"open":1720,"high":1314,"low":1876,"close":1877,"change":355,"percent_change":840,"volume":1878,"transactions":9,"vwap":1877},"2025-09-22",27.08,27.295,6900,{"date":1880,"open":1622,"high":1622,"low":1573,"close":1276,"change":1881,"percent_change":22,"volume":1882,"transactions":9,"vwap":1276},"2025-09-19",0.041,7600,{"date":1884,"open":1345,"high":1314,"low":1345,"close":1885,"change":1886,"percent_change":65,"volume":1887,"transactions":9,"vwap":1885},"2025-09-18",27.209,0.244,29300,{"date":1889,"open":1890,"high":1124,"low":1244,"close":1891,"change":1892,"percent_change":537,"volume":1893,"transactions":9,"vwap":1891},"2025-09-17",27.030001,26.965,-0.038,7800,{"date":1895,"open":1345,"high":1276,"low":1582,"close":1896,"change":1897,"percent_change":1898,"volume":1367,"transactions":9,"vwap":1896},"2025-09-16",27.0030003,-0.092,-0.34,{"date":1900,"open":1876,"high":1648,"low":1876,"close":1598,"change":1901,"percent_change":1539,"volume":1902,"transactions":9,"vwap":1598},"2025-09-15",-0.068,6800,{"date":1904,"open":1314,"high":1314,"low":1475,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-09-12",27.163,-0.183,-0.67,9900,{"date":1910,"open":1402,"high":1911,"low":1402,"close":1911,"change":1912,"percent_change":1810,"volume":1913,"transactions":9,"vwap":1911},"2025-09-11",27.346,0.372,9800,{"date":1915,"open":1270,"high":1123,"low":1693,"close":1916,"change":1917,"percent_change":1159,"volume":1918,"transactions":9,"vwap":1916},"2025-09-10",26.974,0.084,6700,{"date":1920,"open":1252,"high":1252,"low":1258,"close":1853,"change":853,"percent_change":760,"volume":1921,"transactions":9,"vwap":1853},"2025-09-09",49600,{"date":1923,"open":1924,"high":1538,"low":1925,"close":1538,"change":442,"percent_change":1454,"volume":1843,"transactions":9,"vwap":1538},"2025-09-08",26.84,26.79,{"date":1927,"open":1116,"high":1801,"low":1201,"close":1251,"change":372,"percent_change":576,"volume":1784,"transactions":9,"vwap":1251},"2025-09-05",{"date":1929,"open":1930,"high":1253,"low":1930,"close":1253,"change":1931,"percent_change":263,"volume":1932,"transactions":9,"vwap":1253},"2025-09-04",26.5,0.296,83200,{"date":1934,"open":1930,"high":1930,"low":1935,"close":1936,"change":1937,"percent_change":245,"volume":1628,"transactions":9,"vwap":1936},"2025-09-03",26.3,26.464,-0.181,{"date":1939,"open":1409,"high":1940,"low":1661,"close":1941,"change":1942,"percent_change":631,"volume":1943,"transactions":9,"vwap":1941},"2025-09-02",26.66,26.645,-0.085,23500,{"date":1945,"open":1924,"high":1924,"low":1940,"close":1946,"change":244,"percent_change":1550,"volume":1947,"transactions":9,"vwap":1946},"2025-08-29",26.73,14900,{"date":177,"open":1246,"high":1582,"low":1251,"close":1582,"change":1329,"percent_change":262,"volume":796,"transactions":9,"vwap":1582}]