[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPIT":3,"homepage-market-summary":28,"stock-historical-SPIT":149},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPIT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"F\u002Fm Emerald Special Situations ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9972,1.862717,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.06,30.93,31.3668,-0.3068,-0.98,6690.3716,35.78,23.694,4995.918118219123,60.9,253,{"status":29,"indices":30,"watchlist":73,"sectors":74,"benchmarks":129},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[],[75,80,85,90,95,100,105,110,115,119,124],{"name":76,"etf":77,"change":78,"price":79,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":81,"etf":82,"change":83,"price":84,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":86,"etf":87,"change":88,"price":89,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":91,"etf":92,"change":93,"price":94,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":96,"etf":97,"change":98,"price":99,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":101,"etf":102,"change":103,"price":104,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":106,"etf":107,"change":108,"price":109,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":111,"etf":112,"change":113,"price":114,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":116,"etf":117,"change":64,"price":118,"is_up":37},"Real Estate","XLRE",40.57,{"name":120,"etf":121,"change":122,"price":123,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":125,"etf":126,"change":127,"price":128,"is_up":37},"Comm Services","XLC",-0.35,111.26,[130,135,140,145],{"ticker":131,"name":132,"price":133,"change":134,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":136,"name":137,"price":138,"change":139,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":141,"name":142,"price":143,"change":144,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":146,"name":147,"price":148,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":150,"page_size":151,"total_pages":150,"summary":152,"data":157},1,1000,{"period_high":23,"period_low":24,"average_volume":153,"total_volume":154,"period_return":155,"latest_close":17,"start_date":156,"end_date":5},4961,1255175.447673,17.39,"2025-10-06",[158,161,171,180,190,201,211,221,231,242,252,262,273,282,292,302,311,321,330,340,350,358,369,378,387,395,404,412,420,430,441,452,460,467,477,487,498,505,514,523,532,541,546,556,564,572,582,591,601,609,619,629,639,647,656,665,673,682,691,702,712,721,730,738,747,755,764,772,780,787,795,802,810,818,825,832,838,846,854,861,868,877,883,890,895,902,909,916,924,932,937,944,950,958,965,971,980,986,993,998,1005,1012,1018,1025,1032,1038,1044,1051,1058,1064,1072,1080,1087,1096,1103,1110,1117,1125,1134,1139,1145,1151,1159,1167,1174,1182,1188,1195,1203,1209,1215,1223,1229,1237,1245,1252,1259,1264,1272,1279,1287,1294,1302,1310,1317,1323,1330,1337,1345,1353,1360,1368,1376,1382,1388,1396,1403,1411,1418,1425,1430,1436,1443,1449,1455,1461,1466,1472,1477,1483,1492,1498,1503,1509,1514,1518,1526,1530,1537,1544,1551,1559,1565,1573,1580,1589,1597,1603,1608,1614,1619,1627,1634,1641,1646,1654,1661,1669,1675,1681,1690,1696,1703,1710,1717,1725,1732,1736,1740,1745,1750,1757,1763,1768,1774,1778,1783,1790,1796,1802,1806,1813,1821,1826,1834,1842,1846,1851,1855,1862,1868,1873,1879,1884,1887,1890,1896,1903,1908,1914,1922,1927,1931,1937,1943,1949,1957,1960,1965,1970,1975,1980,1983],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":159,"vwap":160},83,31.0002,{"date":162,"open":163,"high":164,"low":165,"close":19,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-10-06",31.39,31.49,31.211,0.1601,0.51,3095.3465,75,31.3198,{"date":172,"open":18,"high":173,"low":18,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-10-05",31.26,31.2067,0.183,0.59,4135.2525,69,31.0654,{"date":181,"open":182,"high":183,"low":182,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",30.945,31.1701,31.0237,0.4348,1.42,3125.4015,35,31.0451,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",30.485,30.7037,30.27,30.5889,-0.0536,-0.17,3089.3175,56,30.4223,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",30.68,30.71,30.6425,0.2075,0.68,581.1585,38,30.6807,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",30.59,30.361,30.435,-0.1716,-0.56,1441.5625,41,30.41,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",30.61,30.7199,30.6066,-0.5892,-1.89,5688.5146,82,30.6716,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",31.18,31.3299,31.1684,31.1958,0.0265,0.09,2983.3344,60,31.2073,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":178,"vwap":251},"2026-09-24",31.17,31.2,30.97,31.1693,0.0083,0.03,2538.2377,31.07,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",31.35,31.16,31.161,-0.3586,-1.14,1248.3683,70,31.2681,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",31.57,31.71,31.4701,31.5196,0.0139,0.04,2707.9873,50,31.5968,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":88,"volume":279,"transactions":280,"vwap":281},"2026-09-21",31.515,31.67,31.5057,0.322,4331.0613,49,31.6053,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",31.223,31.275,31.1837,-0.2902,-0.92,1026.8033,47,31.2402,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",30.3,31.675,31.4739,0.3366,1.08,3933.0204,71,31.4193,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",31.04,31.1373,0.1606,0.52,2183.5274,45,31.0819,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":178,"vwap":320},"2026-09-15",31.049,31.09,30.925,30.9767,-0.171,-0.55,3251.2214,31.0118,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":139,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",31.195,31.29,31.1477,-0.8,1298.7514,48,31.2269,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",31.47,31.48,31.3977,0.1824,0.58,2344.1259,55,31.4702,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",31.44,31.6101,31.2153,-0.3547,-1.12,6649.8258,79,31.4613,{"date":351,"open":352,"high":352,"low":264,"close":264,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",32,-0.4167,-1.3,3569.5794,67,31.8133,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",32.01,32.14,31.8603,31.9867,0.213,0.67,2067.5764,62,32.0115,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",31.4901,31.7737,0.0485,0.15,3922.2547,65,31.5884,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":290,"vwap":386},"2026-09-03",31.69,31.75,31.7252,0.4534,1.45,2223.5658,31.7019,{"date":388,"open":314,"high":389,"low":390,"close":389,"change":391,"percent_change":44,"volume":392,"transactions":393,"vwap":394},"2026-09-02",31.2718,31.0001,-0.0652,5031.988,84,31.1169,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":159,"vwap":403},"2026-09-01",31.629,33.85,31.337,-0.5413,-1.7,4417.0352,31.5518,{"date":405,"open":406,"high":407,"low":380,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":159,"vwap":411},"2026-08-31",31.795,31.8783,-0.1978,-0.62,6740.1791,31.7314,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":169,"vwap":419},"2026-08-28",32.68,32.0761,-0.7101,-2.17,3529.691,32.4628,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",32.83,32.705,32.7862,0.0781,0.24,7514.6305,66,32.7637,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",32.75,32.8,32.69,32.7081,-0.0316,-0.1,9197.9465,57,32.766,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",32.965,32.97,32.695,32.7397,0.1016,0.31,2909.2963,40,32.7504,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":227,"volume":457,"transactions":458,"vwap":459},"2026-08-24",33.02,32.6381,-0.6286,5681.3703,92,32.9728,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":207,"volume":465,"transactions":290,"vwap":466},"2026-08-21",33.11,33.2667,0.2234,1846.0363,33.1552,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",33.41,32.955,33.0433,-0.6326,-1.88,1615.3273,54,33.1445,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",34.19,33.42,33.6759,-0.1692,-0.5,6551.3173,107,33.6741,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",33.98,34.1099,33.83,33.8451,-0.6049,-1.76,9933.5854,123,33.9774,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":269,"volume":503,"transactions":159,"vwap":504},"2026-08-17",34.6,34.45,0.0148,4300.2254,34.5217,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",34.08,34.4352,0.2252,0.66,5405.0344,77,34.2205,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":439,"vwap":522},"2026-08-13",34.44,34.535,34.21,-0.1341,-0.39,3863.8337,34.3967,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":150,"volume":529,"transactions":530,"vwap":531},"2026-08-12",34.53,34.28,34.3441,0.3386,8907.6903,106,34.3624,{"date":533,"open":534,"high":534,"low":489,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",34.18,34.0055,-0.1845,-0.54,4072.8427,89,34.052,{"date":542,"open":501,"high":501,"low":479,"close":479,"change":543,"percent_change":249,"volume":544,"transactions":199,"vwap":545},"2026-08-10",0.0111,2113.4382,34.3001,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",34.05,34.1789,33.785,0.3289,0.97,6126.884545,51,34.0669,{"date":557,"open":558,"high":558,"low":398,"close":398,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",34.019,-0.0547,-0.16,534.373,37,34.0268,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":36,"volume":570,"transactions":512,"vwap":571},"2026-08-05",33.985,33.989,33.9047,-0.0757,3039.2575,33.9616,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",33.38,34.14,33.9804,1.0541,3.2,5662.8034,100,33.7756,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":219,"vwap":590},"2026-08-03",32.715,32.9263,32.71,0.6423,1.99,1980.8334,32.7669,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":167,"volume":598,"transactions":599,"vwap":600},"2026-07-31",32.36,32.65,31.8901,32.284,0.164,4684.7144,98,32.2439,{"date":602,"open":342,"high":603,"low":342,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",32.12,1.4285,4.65,5505.3314,91,31.8198,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",31.58,30.56,30.6915,-0.7592,-2.41,8732.0744,127,30.9183,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",31.14,31.55,31.4507,-0.6146,-1.92,4186.3414,81,31.378,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",32.5,31.729,32.0653,0.0553,0.17,4906.9324,74,32.1211,{"date":640,"open":641,"high":641,"low":360,"close":360,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",32.86,-0.6293,-1.93,20052.1594,151,32.6741,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":240,"vwap":655},"2026-07-23",32.46,32.76,32.6393,-0.0301,-0.09,3418.7454,32.6302,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",33.03,32.6694,-0.3406,-1.03,7004.9264,103,32.8833,{"date":666,"open":667,"high":454,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":178,"vwap":672},"2026-07-21",32.47,33.01,0.839,2.61,5777.7454,32.8889,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",32.74,32.171,-0.2373,-0.73,11464.5342,133,32.3532,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":240,"vwap":690},"2026-07-17",32.04,32.54,32.4083,-0.0496,-0.15,6628.1059,32.3186,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",32.605,32.789,32.4,32.4579,-0.5133,-1.56,8472.3579,97,32.5434,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",33.37,32.57,32.9712,-0.1883,-0.57,18226.6399,208,32.9385,{"date":713,"open":714,"high":23,"low":649,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",33.33,33.1595,0.1364,0.41,9941.6217,87,33.8944,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":625,"volume":728,"transactions":729,"vwap":715},"2026-07-13",33.17,33.43,32.9899,33.0231,-0.6449,16771.431628,189,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",34.38,33.485,33.668,-0.449,-1.32,11200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",33.97,35.66,33,34.117,0.554,1.65,8200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":678,"volume":754,"transactions":9,"vwap":752},"2026-07-08",33.86,33.87,33.134,33.563,-0.248,9800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",33.89,33.96,33.61,33.811,-0.646,-1.87,1500,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",34.63,34.77,34.457,0.462,1.36,5600,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",34.7,33.795,33.995,-0.577,-1.67,8500,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",34.625,34.572,-0.349,-1,700,{"date":788,"open":774,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",34.96,34.55,34.921,0.619,1.8,2500,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":793,"volume":801,"transactions":9,"vwap":798},"2026-06-29",34.025002,34.302,33.79,0.606,4100,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",33.18,33.76,33.696,0.064,0.19,5300,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",33.25,33.8,33.632,0.397,1.19,20500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":374,"volume":779,"transactions":9,"vwap":823},"2026-06-24",33.36,33.57,33.083,33.235,0.05,{"date":826,"open":827,"high":828,"low":804,"close":829,"change":830,"percent_change":831,"volume":754,"transactions":9,"vwap":829},"2026-06-23",33.305,33.58,33.185,-0.645,-1.91,{"date":833,"open":750,"high":750,"low":834,"close":491,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":491},"2026-06-22",33.64,-0.062,-0.18,3900,{"date":839,"open":813,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",33.95,33.5,33.892,0.768,2.32,7200,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",33.44,33.62,33.124,0.089,0.27,15300,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",33.4,33.035,-0.36,-1.08,6800,{"date":862,"open":704,"high":828,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",33.325,33.395,0.482,1.46,5000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",32.81,33.209,32.745,32.913,0.076,0.23,8100,{"date":878,"open":380,"high":879,"low":380,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",32.837,1.285,4.07,1300,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":21,"volume":889,"transactions":9,"vwap":887},"2026-06-10",32.23,31.53,31.552,-0.312,3500,{"date":891,"open":892,"high":892,"low":245,"close":893,"change":249,"percent_change":238,"volume":894,"transactions":9,"vwap":893},"2026-06-09",32.21,31.864,3800,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",31.95,31.834,0.365,1.16,3700,{"date":903,"open":892,"high":892,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",31.376,31.469,-1.371,-4.17,6000,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":88,"volume":915,"transactions":9,"vwap":913},"2026-06-04",32.11,33.0099983,32.84,0.335,9600,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",32.455,32.53,32.505,-0.611,-1.85,900,{"date":925,"open":926,"high":723,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",32.95,32.72,33.116,0.203,0.62,2600,{"date":933,"open":934,"high":935,"low":675,"close":873,"change":824,"percent_change":374,"volume":936,"transactions":9,"vwap":873},"2026-06-01",32.91,33.14,2100,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":688,"volume":943,"transactions":9,"vwap":941},"2026-05-29",32.98,32.685,32.863,-0.05,1800,{"date":945,"open":946,"high":873,"low":947,"close":873,"change":948,"percent_change":949,"volume":923,"transactions":9,"vwap":873},"2026-05-28",32.7,32.45,0.412,1.27,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-27",32.63,32.48,32.501,-0.219,-0.67,1100,{"date":959,"open":960,"high":961,"low":962,"close":927,"change":963,"percent_change":964,"volume":794,"transactions":9,"vwap":927},"2026-05-26",32.729,32.89,32.655,0.447,1.39,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":816,"volume":923,"transactions":9,"vwap":968},"2026-05-22",32.18,32.273,32.115,0.381,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-21",31.79,31.99,31.62,31.892,0.247,0.78,4500,{"date":981,"open":333,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":943,"transactions":9,"vwap":982},"2026-05-20",31.645,31.46,0.779,2.52,{"date":987,"open":246,"high":246,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-19",30.62,30.866,-0.191,-0.61,1900,{"date":994,"open":254,"high":254,"low":246,"close":995,"change":996,"percent_change":997,"volume":882,"transactions":9,"vwap":995},"2026-05-18",31.056999,-0.428,-1.36,{"date":999,"open":1000,"high":1001,"low":342,"close":1002,"change":1003,"percent_change":108,"volume":1004,"transactions":9,"vwap":1002},"2026-05-15",31.5,31.72,31.485,-0.703,3600,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":837,"transactions":9,"vwap":1009},"2026-05-14",32.2,31.969,32.188,0.148,0.46,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":139,"volume":1017,"transactions":9,"vwap":1015},"2026-05-13",31.749,32.040001,-0.081,2000,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1004,"transactions":9,"vwap":1022},"2026-05-12",31.52,32.15,32.121,-0.093,-0.29,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-11",31.73,32.214,0.419,1.32,8000,{"date":1033,"open":611,"high":1034,"low":611,"close":406,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":406},"2026-05-08",31.8,0.25,0.79,4800,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":923,"transactions":9,"vwap":1041},"2026-05-07",31.94,31.545,-0.71,-2.2,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":936,"transactions":9,"vwap":1047},"2026-05-06",31.979,32.255,31.785,0.299,0.94,{"date":1052,"open":1053,"high":1054,"low":973,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-05",31.86,31.956,0.494,1.57,4200,{"date":1059,"open":276,"high":1060,"low":245,"close":1061,"change":1062,"percent_change":708,"volume":1063,"transactions":9,"vwap":1061},"2026-05-04",31.68,31.462,-0.181,19400,{"date":1065,"open":1066,"high":380,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-01",31.56,31.23,31.643,0.349,1.12,8300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-04-30",30.91,31.294,30.55,0.76,2.49,7600,{"date":1081,"open":1082,"high":1082,"low":192,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-29",30.63,30.534,0.423,1.4,5200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-28",30.685,30.74,29.94,30.111,-0.627,-2.04,5500,{"date":1097,"open":1090,"high":1098,"low":203,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-27",30.785,30.738,-0.322,-1.04,2300,{"date":1104,"open":1105,"high":1105,"low":204,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-24",31.22,31.059999,0.28,0.91,12600,{"date":1111,"open":1105,"high":1105,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",30.25,30.78,-0.389,-1.25,2700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-04-22",31.08,31.169,30.83,0.63,2.06,9200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-21",31.125,31.13,30.5,30.539,-0.306,-0.99,6300,{"date":1135,"open":612,"high":1136,"low":1129,"close":1136,"change":1137,"percent_change":745,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",30.845,0.5,2800,{"date":1140,"open":1129,"high":1129,"low":1141,"close":1142,"change":1143,"percent_change":1030,"volume":1144,"transactions":9,"vwap":1142},"2026-04-17",30.14,30.345,0.394,6500,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":520,"volume":1116,"transactions":9,"vwap":1149},"2026-04-16",30.030001,29.86,29.951,-0.117,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1154},"2026-04-15",30,30.068001,29.83,0.239,0.8,24500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-14",29.51,30.39,29.829,1.099,3.83,5700,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-13",28.1,28.73,0.626,2.23,5400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1138,"transactions":9,"vwap":1179},"2026-04-10",28.15,28.19,28.055,28.104,0.056,0.2,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":374,"volume":936,"transactions":9,"vwap":1185},"2026-04-09",28,28.048,27.95,0.043,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":801,"transactions":9,"vwap":1192},"2026-04-08",28.2,27.9,28.0049992,0.842,3.1,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1198},"2026-04-07",26.88,27.163,26.82,0.161,0.6,4300,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":36,"volume":1208,"transactions":9,"vwap":1206},"2026-04-06",27.27,27.0020008,-0.059,1200,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":889,"transactions":9,"vwap":1212},"2026-04-02",26.2,27.061001,0.324,1.21,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-01",26.67,27.1,26.737,0.195,0.73,13700,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":763,"transactions":9,"vwap":1226},"2026-03-31",25.77,26.542,1.185,4.67,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-30",26.35,25.25,25.357,-0.592,-2.28,7100,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-27",26.29,25.92,25.949,-0.386,-1.47,2400,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-26",26.53,26.335,-0.797,-2.94,6900,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1095,"transactions":9,"vwap":1256},"2026-03-25",27.18,27.099001,27.132,0.421,1.58,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":249,"percent_change":1263,"volume":580,"transactions":9,"vwap":1262},"2026-03-24",26.68,26.711,0.11,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",26.96,27.049999,26.681,0.39,1.48,3000,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":837,"transactions":9,"vwap":1276},"2026-03-20",27.32,26.15,26.291,-0.939,-3.45,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1057,"transactions":9,"vwap":1284},"2026-03-19",26.63,27.26,26.49,27.23,0.386,1.44,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1101,"volume":1293,"transactions":9,"vwap":1291},"2026-03-18",27.084999,27.2,26.844,-0.281,2200,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-17",27.29,27.075001,27.125,0.297,1.11,3100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":837,"transactions":9,"vwap":1307},"2026-03-16",26.86,26.939,26.72,26.828,0.413,1.56,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1271,"transactions":9,"vwap":1314},"2026-03-13",26.89,26.374,26.415,-0.131,-0.49,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":901,"transactions":9,"vwap":1320},"2026-03-12",26.84,26.546,-0.807,-2.95,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":134,"volume":1086,"transactions":9,"vwap":1328},"2026-03-11",27.35,27.62,27.259,27.353,-0.066,{"date":1331,"open":1332,"high":1326,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-10",27.47,27.419,-0.007,-0.03,4400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":936,"transactions":9,"vwap":1342},"2026-03-09",26.56,27.45,26.495,27.426,0.665,2.48,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-06",26.87,27.17,26.761,-0.774,-2.81,7500,{"date":1354,"open":1355,"high":1356,"low":1296,"close":1357,"change":1358,"percent_change":1359,"volume":867,"transactions":9,"vwap":1357},"2026-03-05",27.67,27.7,27.535,-0.355,-1.27,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1037,"transactions":9,"vwap":1365},"2026-03-04",27.73,28.07,27.66,27.89,0.197,0.71,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-03",27.91,27.155,27.693,-1.021,-3.56,8800,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1086,"transactions":9,"vwap":1379},"2026-03-02",28.36,28.714,0.363,1.28,{"date":1383,"open":1384,"high":1385,"low":1169,"close":1385,"change":1386,"percent_change":1387,"volume":151,"transactions":9,"vwap":1385},"2026-02-27",28.3,28.351,-0.152,-0.53,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1391},"2026-02-26",28.28,28.503,28.14,-0.471,-1.63,1400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1036,"volume":882,"transactions":9,"vwap":1401},"2026-02-25",28.98,28.99,28.795,28.974,0.227,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-24",28.31,28.83,28.747,0.405,1.43,9500,{"date":1412,"open":1413,"high":1414,"low":1363,"close":1415,"change":1416,"percent_change":1417,"volume":889,"transactions":9,"vwap":1415},"2026-02-23",28.55,28.62,28.342,-0.316,-1.1,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":708,"volume":1004,"transactions":9,"vwap":1423},"2026-02-20",28.93,29.032,28.521,28.658,-0.165,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":298,"volume":957,"transactions":9,"vwap":1428},"2026-02-19",28.47,28.823,0.308,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1122,"volume":1293,"transactions":9,"vwap":1434},"2026-02-18",28.48,28.82,28.515,0.179,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":151,"transactions":9,"vwap":1440},"2026-02-17",28.35,28.38,28.336,0.298,1.06,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1409,"volume":763,"transactions":9,"vwap":1447},"2026-02-13",28.29,28.32,28.038,0.396,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-12",27.642,-0.724,-2.55,400,{"date":1456,"open":1384,"high":1457,"low":1186,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-11",28.366,-0.038,-0.13,500,{"date":1462,"open":1439,"high":1463,"low":1439,"close":1464,"change":1465,"percent_change":71,"volume":1301,"transactions":9,"vwap":1464},"2026-02-10",28.7,28.404,0.132,{"date":1467,"open":1468,"high":1439,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":794,"transactions":9,"vwap":1469},"2026-02-09",27.96,28.272,0.568,2.05,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":580,"transactions":9,"vwap":1474},"2026-02-06",27.704,1.369,5.2,{"date":1478,"open":1479,"high":1479,"low":1248,"close":1248,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1248},"2026-02-05",27.64,-0.655,-2.43,4900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-04",26.5,27.040001,26.48,26.99,-1.103,-3.93,1700,{"date":1493,"open":1438,"high":1438,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1116,"transactions":9,"vwap":1495},"2026-02-03",27.94,28.093,0.147,0.53,{"date":1499,"open":1363,"high":1500,"low":1501,"close":1501,"change":635,"percent_change":1502,"volume":1208,"transactions":9,"vwap":1501},"2026-02-02",28.079,27.946,0.61,{"date":1504,"open":1505,"high":1505,"low":1356,"close":1506,"change":1507,"percent_change":1508,"volume":809,"transactions":9,"vwap":1506},"2026-01-30",27.985,27.776,-0.418,-1.48,{"date":1510,"open":1390,"high":1390,"low":1191,"close":1511,"change":1512,"percent_change":1513,"volume":1293,"transactions":9,"vwap":1511},"2026-01-29",28.194,-0.078,-0.28,{"date":1515,"open":1390,"high":1390,"low":1469,"close":1469,"change":1516,"percent_change":1517,"volume":1460,"transactions":9,"vwap":1469},"2026-01-28",-0.251,-0.88,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1251,"transactions":9,"vwap":1523},"2026-01-27",28.26,28.57,28.25,28.523,0.427,1.52,{"date":1527,"open":1445,"high":1445,"low":1528,"close":1528,"change":1529,"percent_change":134,"volume":1301,"transactions":9,"vwap":1528},"2026-01-26",28.096001,-0.068,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":779,"transactions":9,"vwap":1534},"2026-01-23",28.63,28.155,28.164,-0.374,-1.31,{"date":1538,"open":1539,"high":1413,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1301,"transactions":9,"vwap":1541},"2026-01-22",28.43,28.42,28.538,0.237,0.84,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1460,"transactions":9,"vwap":1548},"2026-01-21",28.41,27.877,28.301,0.016,0.06,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1236,"transactions":9,"vwap":1556},"2026-01-20",28.09,28.39,28.08,28.285,-0.168,-0.59,{"date":1560,"open":1561,"high":1170,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1138,"transactions":9,"vwap":1562},"2026-01-16",28.4,28.453,0.154,0.54,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-15",28.11,28.54,28.299,0.383,1.37,34400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":824,"volume":889,"transactions":9,"vwap":1578},"2026-01-14",27.69,27.92,27.65,27.916,0.015,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-13",27.82,28.040001,27.719,27.901,0.126,0.45,21000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1592},"2026-01-12",27.579,27.775,27.57,0.082,0.3,55100,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1372,"change":1601,"percent_change":1602,"volume":992,"transactions":9,"vwap":1372},"2026-01-09",27.72,27.61,0.461,1.69,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1529,"percent_change":139,"volume":1251,"transactions":9,"vwap":1607},"2026-01-08",27.55,27.106,27.232,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":808,"volume":1336,"transactions":9,"vwap":1612},"2026-01-07",27.079,27.46,27.3,0.053,{"date":1615,"open":1616,"high":1205,"low":1616,"close":1617,"change":1156,"percent_change":1618,"volume":882,"transactions":9,"vwap":1617},"2026-01-06",26.959,27.247,0.88,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":588,"volume":1626,"transactions":9,"vwap":1624},"2026-01-05",26.95,27.12,26.589,27.0079994,0.527,40900,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":889,"transactions":9,"vwap":1631},"2026-01-02",26.23,26.54,26.481,0.539,2.08,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-31",26.09,25.942,-0.118,-0.45,600,{"date":1642,"open":1275,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":44,"volume":957,"transactions":9,"vwap":1644},"2025-12-30",26.21,26.059999,-0.055,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-29",26,26.13,26.115,-0.215,-0.82,10900,{"date":1655,"open":1656,"high":1485,"low":1657,"close":1658,"change":1659,"percent_change":483,"volume":1660,"transactions":9,"vwap":1658},"2025-12-26",26.4,26.325,26.33,-0.133,16300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1138,"transactions":9,"vwap":1666},"2025-12-24",26.419,26.52,26.398,26.463,0.145,0.55,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":122,"volume":837,"transactions":9,"vwap":1673},"2025-12-23",26.38,26.39,26.318,-0.006,{"date":1676,"open":1677,"high":1678,"low":1211,"close":1679,"change":1011,"percent_change":1680,"volume":1144,"transactions":9,"vwap":1679},"2025-12-22",26.32,26.41,26.324,1.78,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-19",25.61,25.93,25.6,25.864,0.646,2.56,10800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":88,"volume":809,"transactions":9,"vwap":1694},"2025-12-18",25.31,25.42,25.218,0.258,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":943,"transactions":9,"vwap":1700},"2025-12-17",25.79,26.16,24.96,-0.608,-2.38,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1017,"transactions":9,"vwap":1707},"2025-12-16",25.69,25.44,25.568,-0.119,-0.46,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-15",25.83,25.687,-0.319,-1.23,200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1116,"transactions":9,"vwap":1722},"2025-12-12",26.051001,26.315,25.99,26.0060005,-0.903,-3.36,{"date":1726,"open":1631,"high":1727,"low":1487,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-11",26.93,26.909,0.035,0.13,9700,{"date":1733,"open":1347,"high":1267,"low":1347,"close":1734,"change":437,"percent_change":1735,"volume":1454,"transactions":9,"vwap":1734},"2025-12-10",26.874,-0.37,{"date":1737,"open":1738,"high":1289,"low":1312,"close":1739,"change":1586,"percent_change":71,"volume":1491,"transactions":9,"vwap":1739},"2025-12-09",26.9,26.974,{"date":1741,"open":1218,"high":1218,"low":1742,"close":1743,"change":1744,"percent_change":1157,"volume":1138,"transactions":9,"vwap":1743},"2025-12-08",26.81,26.848,0.214,{"date":1746,"open":1747,"high":1197,"low":1748,"close":1748,"change":1749,"percent_change":678,"volume":786,"transactions":9,"vwap":1748},"2025-12-05",26.771,26.634,-0.197,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1004,"transactions":9,"vwap":1754},"2025-12-04",26.77,26.899,26.831,0.465,1.76,{"date":1758,"open":1721,"high":1759,"low":1721,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-03",26.366,0.483,1.87,800,{"date":1764,"open":1699,"high":1699,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1395,"transactions":9,"vwap":1765},"2025-12-02",25.883,0.211,0.82,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":520,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-01",25.859,25.672,-1.5,300,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1270,"volume":580,"transactions":9,"vwap":1776},"2025-11-28",26.062,0.379,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":866,"volume":1454,"transactions":9,"vwap":1781},"2025-11-26",25.65,25.683,0.369,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1786,"change":1788,"percent_change":1789,"volume":1640,"transactions":9,"vwap":1786},"2025-11-25",25.07,25.314,25.0049992,0.224,0.89,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":580,"transactions":9,"vwap":1793},"2025-11-24",25.08,25.09,1.016,4.22,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1293,"transactions":9,"vwap":1799},"2025-11-21",24.18,24.073999,0.38,1.6,{"date":1803,"open":1804,"high":1793,"low":24,"close":24,"change":1321,"percent_change":1805,"volume":979,"transactions":9,"vwap":24},"2025-11-20",24.5,-3.29,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":894,"transactions":9,"vwap":1810},"2025-11-19",24.54,24.6,24.501,0.311,1.29,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-18",23.91,24.35,24.19,-0.047,-0.19,13500,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1101,"volume":151,"transactions":9,"vwap":1824},"2025-11-17",24.2,24.237,-0.255,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1221,"volume":1833,"transactions":9,"vwap":1831},"2025-11-14",24.49,24.87,24.45,24.492,0.177,10400,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-13",25.53,24.29,24.315,-3.082,-11.25,12300,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1316,"volume":580,"transactions":9,"vwap":1844},"2025-11-12",27.397,-0.134,{"date":1847,"open":1593,"high":1593,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":580,"transactions":9,"vwap":1848},"2025-11-11",27.531,-0.284,-1.02,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1497,"percent_change":1854,"volume":580,"transactions":9,"vwap":1853},"2025-11-10",27.815,1.94,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":1861,"volume":1395,"transactions":9,"vwap":1858},"2025-11-07",27,27.285,26.94,-0.084,-0.31,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":736,"volume":1867,"transactions":9,"vwap":1865},"2025-11-06",27.761,27.369,-0.366,1600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":635,"percent_change":930,"volume":151,"transactions":9,"vwap":1872},"2025-11-05",27.799,27.8,27.735,{"date":1874,"open":1184,"high":1184,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1144,"transactions":9,"vwap":1876},"2025-11-04",27.51,27.565,-0.765,-2.7,{"date":1880,"open":1881,"high":1881,"low":1520,"close":1882,"change":1674,"percent_change":122,"volume":1883,"transactions":9,"vwap":1882},"2025-11-03",28.6,28.33,6400,{"date":1885,"open":1520,"high":1440,"low":1520,"close":1440,"change":1886,"percent_change":1543,"volume":957,"transactions":9,"vwap":1440},"2025-10-31",0.236,{"date":1888,"open":1190,"high":1561,"low":1553,"close":1169,"change":1889,"percent_change":1181,"volume":1057,"transactions":9,"vwap":1169},"2025-10-30",0.055,{"date":1891,"open":1892,"high":1893,"low":1191,"close":1894,"change":1380,"percent_change":1895,"volume":1271,"transactions":9,"vwap":1894},"2025-10-29",28.042999,28.18,28.045,1.31,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1730,"volume":1902,"transactions":9,"vwap":1900},"2025-10-28",27.79,27.68,27.682,0.037,6700,{"date":1904,"open":1582,"high":1582,"low":1593,"close":1905,"change":1906,"percent_change":1907,"volume":923,"transactions":9,"vwap":1905},"2025-10-27",27.645,0.136,0.49,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":793,"volume":1460,"transactions":9,"vwap":1911},"2025-10-24",27.43,27.509,27.42,0.487,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1482,"transactions":9,"vwap":1919},"2025-10-23",26.801,27.08,26.79,27.021999,0.556,2.1,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":580,"transactions":9,"vwap":1924},"2025-10-22",26.466,-0.568,-2.1,{"date":1928,"open":1929,"high":1267,"low":1621,"close":1930,"change":1292,"percent_change":661,"volume":809,"transactions":9,"vwap":1930},"2025-10-21",27.01,27.034,{"date":1932,"open":1933,"high":1934,"low":1612,"close":1934,"change":1935,"percent_change":1936,"volume":794,"transactions":9,"vwap":1934},"2025-10-20",27.312,27.315,0.541,2.02,{"date":1938,"open":1247,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":1942,"volume":889,"transactions":9,"vwap":1939},"2025-10-17",26.774,26.47,-0.373,-1.37,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1715,"volume":1948,"transactions":9,"vwap":1946},"2025-10-16",27.445,27.147,-0.337,9000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1395,"transactions":9,"vwap":1954},"2025-10-15",27.5,27.6,27.392,27.484,0.313,1.15,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1832,"percent_change":510,"volume":580,"transactions":9,"vwap":1959},"2025-10-14",27.171,{"date":1961,"open":1738,"high":1962,"low":1738,"close":1962,"change":1963,"percent_change":1964,"volume":1716,"transactions":9,"vwap":1962},"2025-10-13",26.994,0.999,3.84,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":580,"transactions":9,"vwap":1967},"2025-10-10",25.995,-0.699,-2.62,{"date":1971,"open":1972,"high":1972,"low":1217,"close":1973,"change":1329,"percent_change":139,"volume":1974,"transactions":9,"vwap":1973},"2025-10-09",26.71,26.694,3300,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":580,"transactions":9,"vwap":1977},"2025-10-08",26.76,0.42,1.59,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1638,"percent_change":1639,"volume":580,"transactions":9,"vwap":1982},"2025-10-07",26.34,{"date":156,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1263,"volume":957,"transactions":9,"vwap":1985},26.43,26.458,0.028]