[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELCV":3,"homepage-market-summary":30,"stock-historical-ELCV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ELCV","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 High Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5366,0.4708,"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},30.64,30.56,30.72,30.5326,30.45,0.19,0.62,66403.835903,33.19,25.96,44919.576205096,64.7,503,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.35,43773,15976994.051274,30.02,"2025-04-22",[182,185,195,203,214,224,233,243,253,263,273,284,294,304,311,319,328,337,348,357,366,375,384,394,403,414,422,431,441,450,460,470,479,488,498,506,516,523,533,541,551,561,571,579,589,600,610,619,627,638,647,654,660,668,676,685,691,701,709,719,726,733,742,748,755,761,769,778,787,795,803,811,819,825,831,837,845,852,857,864,871,877,885,891,897,901,908,912,918,922,929,935,940,946,952,961,967,973,977,982,986,991,995,1000,1007,1013,1019,1025,1032,1038,1044,1051,1056,1063,1071,1077,1086,1094,1100,1105,1112,1119,1128,1134,1140,1147,1155,1161,1168,1175,1182,1188,1195,1202,1208,1216,1224,1232,1239,1245,1252,1259,1266,1272,1279,1286,1291,1296,1304,1313,1320,1325,1331,1336,1342,1350,1357,1364,1370,1373,1378,1383,1386,1390,1394,1400,1407,1413,1420,1426,1432,1439,1445,1453,1461,1469,1476,1483,1491,1496,1503,1511,1518,1526,1535,1541,1549,1555,1561,1568,1575,1582,1587,1595,1601,1606,1615,1623,1629,1636,1644,1649,1657,1661,1666,1672,1675,1682,1686,1690,1696,1702,1708,1716,1724,1730,1737,1743,1749,1756,1763,1770,1778,1783,1786,1791,1797,1804,1810,1815,1819,1824,1830,1837,1843,1848,1851,1855,1860,1866,1871,1878,1884,1889,1896,1901,1906,1908,1912,1915,1919,1922,1926,1929,1934,1937,1939,1944,1947,1952,1958,1962,1967,1971,1976,1982,1986,1990,1994,2000,2004,2007,2012,2016,2023,2026,2030,2034,2039,2043,2049,2053,2060,2066,2072,2079,2084,2091,2098,2102,2107,2112,2114,2121,2128,2135,2142,2148,2152,2157,2161,2165,2168,2170,2173,2179,2186,2193,2199,2201,2206,2212,2218,2225,2230,2235,2240,2246,2254,2260,2267,2273,2277,2284,2290,2296,2303,2309,2314,2319,2324,2329,2336,2338,2342,2350,2356,2361,2367,2373,2378,2384,2390,2397,2404,2408,2412,2417,2421,2428,2435,2440,2446,2452,2458,2464,2468,2472,2478,2484,2488,2495,2502,2507,2515],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},378,30.6311,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",30.3,30.51,30.14,0.14,0.46,40012.145146,546,30.3494,{"date":196,"open":18,"high":18,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",30.31,-0.18,-0.59,39371.414573,554,30.4421,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",30.44,30.505,30.384,30.49,-0.1138,-0.37,57795.662465,356,30.4301,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",30.7,30.54,30.6038,-0.1462,-0.48,24879.820141,218,30.6282,{"date":225,"open":19,"high":226,"low":227,"close":228,"change":107,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",30.7709,30.65,30.75,0.2,26943.441498,272,30.7014,{"date":234,"open":228,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",30.78,30.655,30.69,-0.14,-0.45,34721.405125,246,30.7139,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":198,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",30.94,30.99,30.76,30.83,-0.58,31995.836309,208,30.871,{"date":254,"open":246,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",31.07,30.985,31.01,-0.02,-0.06,22864.658044,189,31.0245,{"date":264,"open":257,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",31.115,30.87624,31.03,0.0825,0.27,18738.780128,205,31.0327,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",30.92,30.9777,30.881,30.9475,-0.0125,-0.04,45418.71991,207,30.9326,{"date":285,"open":245,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",30.98,30.81,30.96,0.28,0.91,29927.12197,242,30.9269,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",31.04,30.46,30.68,-0.31,-1,56899.995264,379,30.8318,{"date":305,"open":306,"high":306,"low":307,"close":246,"change":258,"percent_change":259,"volume":308,"transactions":309,"vwap":310},"2026-09-15",31.13,30.95,72138.372646,291,31.0243,{"date":312,"open":313,"high":313,"low":245,"close":257,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",31.16,-0.43,-1.37,34024.521972,288,31.0699,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":159,"volume":325,"transactions":326,"vwap":327},"2026-09-11",31.5,31.35,31.44,0.23,20481.003925,273,31.4283,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",31.52,31.21,-0.47,-1.48,25303.570575,264,31.3192,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",31.85,31.94,31.6501,31.68,-0.16,-0.5,65568.058406,296,31.728,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":259,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",31.77,31.9284,31.84,-0.19,28645.682892,284,31.848,{"date":358,"open":359,"high":340,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",31.72,31.9,0.1228,0.39,64217.053818,280,31.8955,{"date":367,"open":368,"high":352,"low":330,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",31.66,31.7772,0.1722,0.54,818068.256813,303,31.5846,{"date":376,"open":323,"high":377,"low":378,"close":379,"change":380,"percent_change":132,"volume":381,"transactions":382,"vwap":383},"2026-09-02",31.629,31.27,31.605,0.245,46252.417984,449,31.5208,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",31.53,31.255,31.36,-0.12,-0.38,30142.477144,453,31.3303,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":324,"volume":400,"transactions":401,"vwap":402},"2026-08-31",31.41,31.48,31.364,0.0731,23341.446925,193,31.417,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",31.689,31.7,31.37,31.4069,-0.2936,-0.93,50119.1889,187,31.5658,{"date":415,"open":350,"high":350,"low":416,"close":417,"change":418,"percent_change":299,"volume":419,"transactions":420,"vwap":421},"2026-08-27",31.57,31.7005,-0.0995,30151.459401,236,31.692,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":241,"vwap":430},"2026-08-26",31.58,31.86,31.8,0.166,0.52,53724.042079,31.8016,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",31.75,31.6274,31.634,-0.016,-0.05,31605.049157,186,31.6801,{"date":442,"open":406,"high":406,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",31.493234,31.65,-0.17,-0.53,46769.969815,265,31.6053,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":389,"volume":457,"transactions":458,"vwap":459},"2026-08-21",31.99,32.0203,31.735,31.82,-0.0382,64539.950205,259,31.8363,{"date":461,"open":462,"high":463,"low":352,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",31.95,32.145,31.8582,-0.1718,-0.54,91065.881196,249,31.9879,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":326,"vwap":478},"2026-08-19",32.43,32.01,32.03,-0.27,-0.84,70657.192257,32.0699,{"date":480,"open":472,"high":481,"low":482,"close":483,"change":198,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",32.52,32.28,32.3,-0.55,101864.174711,235,32.3614,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",32.38,32.51,32.48,0.1058,0.33,23879.02783,191,32.4517,{"date":499,"open":500,"high":490,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":261,"vwap":505},"2026-08-14",32.29,32.3742,0.1401,0.43,42749.879504,32.3608,{"date":507,"open":483,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",32.41,32.218,32.2341,-0.0359,-0.11,14071.000477,145,32.3129,{"date":517,"open":518,"high":482,"low":519,"close":520,"change":147,"percent_change":59,"volume":521,"transactions":373,"vwap":522},"2026-08-12",32.12,32.09,32.27,48840.219931,32.2151,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",31.79,31.96,31.89,0.18,0.57,47441.83892,244,31.8828,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":503,"volume":539,"transactions":335,"vwap":540},"2026-08-10",31.62,31.759,31.71,0.1358,27556.548692,31.7139,{"date":542,"open":416,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",31.6462,31.391,31.5742,0.1123,0.36,30068.045875,252,31.5717,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",31.76,31.46,31.4619,-0.2181,-0.69,29380.741942,311,31.5773,{"date":562,"open":563,"high":564,"low":565,"close":342,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",31.92,32.02,31.675,-0.135,-0.42,63781.865764,323,31.7986,{"date":572,"open":330,"high":360,"low":378,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",31.815,0.4829,1.54,35524.055438,292,31.737,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",31.08,31.3321,30.91,0.0511,0.16,20491.542692,359,31.2114,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",31.54,31.56,31.09,31.281,0.0022,0.01,16235.506626,180,31.3061,{"date":601,"open":255,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",31.32,31.015,31.2788,0.5588,1.82,82549.987231,269,31.2129,{"date":611,"open":612,"high":612,"low":613,"close":19,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",31.4,30.715,-0.63,-2.01,40615.738136,248,31.0331,{"date":620,"open":321,"high":321,"low":621,"close":322,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",31.26,-0.3117,-0.98,42821.454903,243,31.3338,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",32.1,32.1065,31.55,31.6617,-0.4251,-1.32,42726.872131,257,31.699,{"date":639,"open":640,"high":482,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":439,"vwap":646},"2026-07-24",32.21,32.0221,32.0868,-0.1832,-0.57,21467.666879,32.1724,{"date":648,"open":649,"high":520,"low":649,"close":520,"change":528,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",32,0.56,62715.068098,203,32.1789,{"date":655,"open":360,"high":640,"low":360,"close":519,"change":656,"percent_change":657,"volume":658,"transactions":401,"vwap":659},"2026-07-22",0.145,0.45,51775.664626,32.1568,{"date":661,"open":339,"high":662,"low":444,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",31.945,0.4109,1.3,149689.497724,164,31.7958,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":199,"volume":673,"transactions":674,"vwap":675},"2026-07-20",31.93,31.5341,-0.1881,22053.855398,238,31.7376,{"date":677,"open":406,"high":462,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-17",31.645,31.7222,-0.2073,-0.65,67835.167704,146,31.8868,{"date":686,"open":406,"high":687,"low":406,"close":688,"change":689,"percent_change":585,"volume":690,"transactions":335,"vwap":459},"2026-07-16",31.9747,31.9295,0.0495,28254.196445,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",32.3353,31.585,31.88,-0.3009,-0.94,32694.691512,343,31.8176,{"date":702,"open":703,"high":703,"low":519,"close":704,"change":705,"percent_change":122,"volume":706,"transactions":707,"vwap":708},"2026-07-14",32.45,32.1809,0.0804,38614.561843,411,32.1925,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",32.22,32.04,32.1005,-0.1795,-0.56,24206.747656,201,32.0939,{"date":720,"open":721,"high":722,"low":723,"close":482,"change":724,"percent_change":269,"volume":725,"transactions":9,"vwap":482},"2026-07-10",32.2,32.32,32.080002,0.087,29300,{"date":727,"open":728,"high":472,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",32.4,32.193,0.153,0.48,21800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",32.049999,32.14,31.98,32.040001,-0.09,-0.28,27200,{"date":743,"open":744,"high":745,"low":695,"close":745,"change":746,"percent_change":107,"volume":747,"transactions":9,"vwap":745},"2026-07-07",31.97,32.13,0.02,23500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":107,"percent_change":22,"volume":754,"transactions":9,"vwap":753},"2026-07-06",32.15,32.26,32.050999,32.11,44800,{"date":756,"open":757,"high":757,"low":368,"close":735,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":735},"2026-07-02",32.33,-0.132,-0.41,56200,{"date":762,"open":763,"high":764,"low":750,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",32.49,32.53,32.182,-0.688,-2.09,36900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-30",32.78,32.99,32.682,32.87,0.07,0.21,68800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",32.54,32.81,32.175,32.8,0.11,0.34,40300,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",32.92,32.935,32.69,-0.4,-1.21,153700,{"date":796,"open":797,"high":25,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",33.049999,32.826,33.09,0.538,1.65,30300,{"date":804,"open":805,"high":806,"low":483,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",32.58,32.61,32.552,-0.048,-0.15,38100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":475,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-23",32.35,32.64,32.17,32.6,-0.82,38000,{"date":820,"open":791,"high":821,"low":791,"close":774,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":774},"2026-06-22",32.932,0.42,1.29,41800,{"date":826,"open":492,"high":491,"low":827,"close":703,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":703},"2026-06-18",32.36,0.365,1.14,31800,{"date":832,"open":472,"high":481,"low":752,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",32.084999,-0.226,-0.7,24300,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",32.55,32.66,32.311,-0.203,-0.62,13600,{"date":846,"open":780,"high":847,"low":848,"close":849,"change":850,"percent_change":731,"volume":851,"transactions":9,"vwap":849},"2026-06-15",32.634,32.44,32.514,0.154,25500,{"date":853,"open":723,"high":703,"low":738,"close":827,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":827},"2026-06-12",0.3,0.94,131000,{"date":858,"open":368,"high":859,"low":368,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",32.165,32.060001,0.63,2,19500,{"date":865,"open":866,"high":340,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",31.69,31.43,-0.33,-1.04,39700,{"date":872,"open":873,"high":526,"low":874,"close":553,"change":875,"percent_change":289,"volume":876,"transactions":9,"vwap":553},"2026-06-09",31.87,31.217,0.089,54000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":152,"volume":884,"transactions":9,"vwap":882},"2026-06-08",31.83,31.859,31.64,31.671,0.111,16100,{"date":886,"open":462,"high":887,"low":631,"close":592,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":592},"2026-06-05",32.07,-0.73,-2.26,37600,{"date":892,"open":893,"high":757,"low":893,"close":500,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":500},"2026-06-04",31.915,0.15,0.47,16300,{"date":898,"open":564,"high":899,"low":564,"close":736,"change":730,"percent_change":731,"volume":900,"transactions":9,"vwap":736},"2026-06-03",32.297,40400,{"date":902,"open":903,"high":649,"low":535,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",31.63,31.987,0.457,1.45,32600,{"date":909,"open":631,"high":910,"low":386,"close":386,"change":437,"percent_change":343,"volume":911,"transactions":9,"vwap":386},"2026-06-01",31.665,18000,{"date":913,"open":914,"high":915,"low":397,"close":424,"change":916,"percent_change":142,"volume":917,"transactions":9,"vwap":424},"2026-05-29",31.74,31.81,0.102,43100,{"date":919,"open":444,"high":342,"low":554,"close":920,"change":758,"percent_change":567,"volume":921,"transactions":9,"vwap":920},"2026-05-28",31.478,102000,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":353,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-27",31.91,31.59,31.61,-0.6,16600,{"date":930,"open":525,"high":340,"low":931,"close":426,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":426},"2026-05-26",31.775,0.24,0.76,29100,{"date":936,"open":937,"high":535,"low":396,"close":592,"change":854,"percent_change":938,"volume":939,"transactions":9,"vwap":592},"2026-05-22",31.42,0.96,37900,{"date":941,"open":942,"high":621,"low":943,"close":621,"change":22,"percent_change":944,"volume":945,"transactions":9,"vwap":621},"2026-05-21",31.059999,31.049999,0.61,31400,{"date":947,"open":948,"high":949,"low":307,"close":255,"change":776,"percent_change":950,"volume":951,"transactions":9,"vwap":255},"2026-05-20",31,31.137,0.68,20100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-19",30.61,30.97,30.5,30.86,0.09,0.29,110400,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":739,"volume":900,"transactions":9,"vwap":965},"2026-05-18",30.9,30.569,30.77,-0.029,{"date":968,"open":257,"high":257,"low":965,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-15",30.799,-0.461,-1.47,236400,{"date":974,"open":975,"high":621,"low":975,"close":621,"change":289,"percent_change":66,"volume":976,"transactions":9,"vwap":621},"2026-05-14",31.02,50400,{"date":978,"open":948,"high":979,"low":228,"close":286,"change":980,"percent_change":980,"volume":981,"transactions":9,"vwap":286},"2026-05-13",31.030001,0,50800,{"date":983,"open":286,"high":975,"low":227,"close":286,"change":280,"percent_change":984,"volume":985,"transactions":9,"vwap":286},"2026-05-12",-0.13,86600,{"date":987,"open":957,"high":255,"low":988,"close":975,"change":854,"percent_change":989,"volume":990,"transactions":9,"vwap":975},"2026-05-11",30.84,0.98,38800,{"date":992,"open":247,"high":235,"low":993,"close":19,"change":894,"percent_change":52,"volume":994,"transactions":9,"vwap":19},"2026-05-08",30.671,68700,{"date":996,"open":245,"high":245,"low":208,"close":997,"change":446,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-07",30.57,-1.7,125800,{"date":1001,"open":581,"high":1002,"low":963,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",31.12,31.1,0.04,0.13,30800,{"date":1008,"open":288,"high":1009,"low":245,"close":942,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":942},"2026-05-05",31.17,0.26,0.84,21400,{"date":1014,"open":1015,"high":1016,"low":19,"close":1017,"change":259,"percent_change":353,"volume":1018,"transactions":9,"vwap":1017},"2026-05-04",30.82,30.965,30.8,89900,{"date":1020,"open":581,"high":581,"low":1021,"close":957,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":957},"2026-05-01",30.85,-0.231,-0.74,28000,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-30",30.42,31.091,0.711,2.34,240600,{"date":1033,"open":297,"high":1034,"low":1035,"close":1036,"change":280,"percent_change":984,"volume":1037,"transactions":9,"vwap":1036},"2026-04-29",30.503,30.255,30.38,108800,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1027,"change":1042,"percent_change":868,"volume":1043,"transactions":9,"vwap":1027},"2026-04-28",30.48,30.275,-0.1,32400,{"date":1045,"open":1046,"high":17,"low":1047,"close":1048,"change":259,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-27",30.63,30.497,30.52,-0.2,208200,{"date":1052,"open":1040,"high":1053,"low":297,"close":1054,"change":958,"percent_change":854,"volume":1055,"transactions":9,"vwap":1054},"2026-04-24",30.591,30.58,346100,{"date":1057,"open":1058,"high":18,"low":1059,"close":208,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":208},"2026-04-23",30.426,30.32,0.31,1.03,37300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":142,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-22",30.13,30.2,30.1,30.18,1.07,25600,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":238,"percent_change":332,"volume":1076,"transactions":9,"vwap":1075},"2026-04-21",30.09,29.8,29.86,48600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-20",30.11,30.15,29.965,30,-0.097,-0.32,32800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":428,"volume":1093,"transactions":9,"vwap":1091},"2026-04-17",29.9,30.12,29.81,30.097,0.157,95900,{"date":1095,"open":1090,"high":1096,"low":1090,"close":1097,"change":1098,"percent_change":127,"volume":1099,"transactions":9,"vwap":1097},"2026-04-16",29.99,29.94,0.12,47700,{"date":1101,"open":1097,"high":1097,"low":1102,"close":1103,"change":445,"percent_change":644,"volume":1104,"transactions":9,"vwap":1103},"2026-04-15",29.729,29.82,34000,{"date":1106,"open":1107,"high":1096,"low":1108,"close":1096,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1096},"2026-04-14",29.97,29.801,0.03,0.1,16800,{"date":1113,"open":1114,"high":1096,"low":1115,"close":1116,"change":1117,"percent_change":324,"volume":1118,"transactions":9,"vwap":1116},"2026-04-13",29.87,29.76,29.96,0.068,27800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-10",30.030001,30.045,29.89,29.892,-0.078,-0.26,19300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1107,"change":229,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1107},"2026-04-09",29.73,30.08,0.67,128600,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":428,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-08",29.49,29.77,1.78,140400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1098,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-07",29.07,29.25,29.058001,0.41,36400,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-06",29.040001,29.16,29.13,0.05,0.17,26000,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1109,"percent_change":1110,"volume":1160,"transactions":9,"vwap":1159},"2026-04-02",28.91,29.18,29.08,53600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1152,"percent_change":1153,"volume":1167,"transactions":9,"vwap":1166},"2026-04-01",29.01,29.14,28.965,29.049999,25300,{"date":1169,"open":1170,"high":1166,"low":1171,"close":1172,"change":657,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-31",28.81,28.705,29,1.58,50000,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1024,"transactions":9,"vwap":1179},"2026-03-30",29.1,28.5,28.55,-0.36,-1.25,{"date":1183,"open":1157,"high":1184,"low":1185,"close":1157,"change":1186,"percent_change":894,"volume":1187,"transactions":9,"vwap":1157},"2026-03-27",29.19,28.83,0.044,19800,{"date":1189,"open":1190,"high":1149,"low":1191,"close":1192,"change":1193,"percent_change":476,"volume":1194,"transactions":9,"vwap":1192},"2026-03-26",28.99,28.85,28.866,-0.244,27000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1152,"percent_change":1153,"volume":1201,"transactions":9,"vwap":1200},"2026-03-25",29.125,29.2,29.094999,29.11,16500,{"date":1203,"open":1204,"high":1184,"low":1204,"close":1205,"change":1206,"percent_change":290,"volume":1207,"transactions":9,"vwap":1205},"2026-03-24",28.62,29.059999,0.261,17500,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-23",28.71,28.994,28.799,0.389,1.37,11400,{"date":1217,"open":1218,"high":1190,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-20",28.93,28.365,28.41,-0.51,-1.76,58600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1145,"volume":1231,"transactions":9,"vwap":1229},"2026-03-19",28.64,28.97,28.605,28.92,0.119,35200,{"date":1233,"open":1149,"high":1149,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-18",28.8,28.801,-0.309,-1.06,22100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1200,"change":190,"percent_change":731,"volume":1244,"transactions":9,"vwap":1200},"2026-03-17",29.17,29.22,29.09,36100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1227,"change":1250,"percent_change":989,"volume":1251,"transactions":9,"vwap":1227},"2026-03-16",28.96,29.02,28.87,0.282,15000,{"date":1253,"open":1254,"high":1229,"low":1255,"close":1256,"change":1257,"percent_change":1005,"volume":1258,"transactions":9,"vwap":1256},"2026-03-13",28.82,28.66,28.688,0.038,35500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":868,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-12",28.79,28.88,28.65,-1.14,20700,{"date":1267,"open":1149,"high":1159,"low":1268,"close":1269,"change":1270,"percent_change":112,"volume":1271,"transactions":9,"vwap":1269},"2026-03-11",28.882,28.98,-0.004,18900,{"date":1273,"open":1163,"high":1274,"low":1275,"close":1276,"change":258,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-10",29.26,28.95,28.984,-0.07,13900,{"date":1280,"open":1281,"high":1142,"low":1282,"close":1283,"change":1284,"percent_change":529,"volume":1285,"transactions":9,"vwap":1283},"2026-03-09",28.68,28.44,29.0039997,0.164,43900,{"date":1287,"open":1190,"high":1190,"low":1288,"close":1289,"change":759,"percent_change":1290,"volume":1187,"transactions":9,"vwap":1289},"2026-03-06",28.775,28.84,-1.4,{"date":1292,"open":1293,"high":1293,"low":1172,"close":1143,"change":868,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1143},"2026-03-05",29.46,-1.12,57300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":822,"volume":1303,"transactions":9,"vwap":1301},"2026-03-04",29.55,29.61,29.36,29.58,0.124,34500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-03",29.51,29.521,29.079,29.456,-0.465,-1.55,19000,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1145,"volume":1319,"transactions":9,"vwap":1317},"2026-03-02",29.75,29.98,29.921,0.121,23700,{"date":1321,"open":1322,"high":1090,"low":1322,"close":1074,"change":784,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1074},"2026-02-27",29.6,0.37,18800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":746,"percent_change":775,"volume":1330,"transactions":9,"vwap":1328},"2026-02-26",29.68,29.69,29.405,17300,{"date":1332,"open":1328,"high":1333,"low":1293,"close":1334,"change":1110,"percent_change":785,"volume":1335,"transactions":9,"vwap":1334},"2026-02-25",29.695,29.67,27400,{"date":1337,"open":1306,"high":1338,"low":1339,"close":1340,"change":427,"percent_change":650,"volume":1341,"transactions":9,"vwap":1340},"2026-02-24",29.64,29.455,29.57,46800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":614,"volume":1349,"transactions":9,"vwap":1347},"2026-02-23",29.5,29.71,29.273,29.404,-0.186,22800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1153,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-20",29.37,29.59,29.322,0.58,31000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":980,"percent_change":980,"volume":1363,"transactions":9,"vwap":1362},"2026-02-19",29.39,29.44,29.29,29.42,18400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1362,"change":958,"percent_change":1060,"volume":1369,"transactions":9,"vwap":1362},"2026-02-18",29.41,29.48,29.33,29000,{"date":1371,"open":1362,"high":1362,"low":1198,"close":1368,"change":512,"percent_change":210,"volume":1372,"transactions":9,"vwap":1368},"2026-02-17",44700,{"date":1374,"open":1375,"high":1340,"low":1243,"close":1360,"change":1060,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1360},"2026-02-13",29.12,1.06,11300,{"date":1379,"open":1380,"high":1381,"low":1200,"close":1151,"change":1382,"percent_change":817,"volume":890,"transactions":9,"vwap":1151},"2026-02-12",29.47,29.63,-0.24,{"date":1384,"open":1274,"high":1352,"low":1150,"close":1352,"change":785,"percent_change":1385,"volume":928,"transactions":9,"vwap":1352},"2026-02-11",1.17,{"date":1387,"open":1248,"high":1159,"low":1172,"close":1388,"change":596,"percent_change":1109,"volume":1389,"transactions":9,"vwap":1388},"2026-02-10",29.030001,23400,{"date":1391,"open":1249,"high":1392,"low":1191,"close":1248,"change":775,"percent_change":932,"volume":1393,"transactions":9,"vwap":1248},"2026-02-09",29.059,42400,{"date":1395,"open":1396,"high":1275,"low":1397,"close":1275,"change":650,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1275},"2026-02-06",28.755,28.74,1.97,197800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":740,"volume":1356,"transactions":9,"vwap":1405},"2026-02-05",28.43,28.49,28.24,28.39,-0.08,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":784,"percent_change":362,"volume":1258,"transactions":9,"vwap":1412},"2026-02-04",28.52,28.57,28.28,28.47,{"date":1414,"open":1404,"high":1415,"low":1416,"close":1417,"change":229,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-03",28.413,28.104,28.36,0.71,45000,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1152,"percent_change":528,"volume":1425,"transactions":9,"vwap":1424},"2026-02-02",27.99,28.22,28.16,19900,{"date":1427,"open":1428,"high":1404,"low":1429,"close":1428,"change":1430,"percent_change":446,"volume":1431,"transactions":9,"vwap":1428},"2026-01-30",28.11,27.82,-0.151,18600,{"date":1433,"open":1434,"high":1435,"low":1428,"close":1436,"change":1437,"percent_change":371,"volume":1438,"transactions":9,"vwap":1436},"2026-01-29",28.33,28.45,28.261,0.151,28800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1428,"change":1444,"percent_change":958,"volume":1187,"transactions":9,"vwap":1428},"2026-01-28",28.14,28.15,28.02,0.026,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1011,"volume":1452,"transactions":9,"vwap":1450},"2026-01-27",27.91,28.1,27.89,28.084,0.234,14600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":731,"volume":1460,"transactions":9,"vwap":1458},"2026-01-26",27.84,27.9,27.78,27.85,0.133,19200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1042,"volume":1468,"transactions":9,"vwap":1466},"2026-01-23",27.75,27.76,27.662,27.717,-0.028,24100,{"date":1470,"open":1422,"high":1422,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-22",27.74,27.745,-0.127,-0.46,64500,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1012,"transactions":9,"vwap":1480},"2026-01-21",27.65,27.94,27.872,0.492,1.8,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1474,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-20",27.53,27.66,27.351,27.38,-1.65,32300,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1455,"change":1495,"percent_change":1145,"volume":1085,"transactions":9,"vwap":1455},"2026-01-16",27.7,27.851,0.114,{"date":1497,"open":1498,"high":1455,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-15",27.71,27.726,0.219,0.8,15100,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-14",27.33,27.55,27.507,0.138,0.5,29200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":958,"percent_change":494,"volume":1517,"transactions":9,"vwap":1516},"2026-01-13",27.39,27.42,27.29,27.369,20300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1382,"volume":1525,"transactions":9,"vwap":1523},"2026-01-12",27.26,27.28,27.2,27.279,-0.066,30700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-09",27.31,27.4,27.305,27.345,0.251,0.93,16000,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":190,"percent_change":428,"volume":1540,"transactions":9,"vwap":1539},"2026-01-08",26.9,27.16,27.094,80700,{"date":1542,"open":1543,"high":1544,"low":1537,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-07",27.14,27.169,26.954,-0.314,-1.15,82100,{"date":1550,"open":1551,"high":1515,"low":1551,"close":1552,"change":1553,"percent_change":861,"volume":1554,"transactions":9,"vwap":1552},"2026-01-06",26.97,27.268,0.171,125200,{"date":1556,"open":1557,"high":1543,"low":1558,"close":1559,"change":1560,"percent_change":137,"volume":1389,"transactions":9,"vwap":1559},"2026-01-05",27.12,26.94,27.097,0.177,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":147,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-02",26.695,27.01,26.92,1.43,34600,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-31",26.79,26.54,-0.238,-0.89,29700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1109,"volume":876,"transactions":9,"vwap":1580},"2025-12-30",26.78,26.82,26.747,26.778,0.008,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":817,"volume":863,"transactions":9,"vwap":1585},"2025-12-29",26.85,26.77,-0.221,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1004,"volume":1594,"transactions":9,"vwap":1592},"2025-12-26",26.98,27.0060005,26.907,26.991,0.011,13500,{"date":1596,"open":1597,"high":1598,"low":1537,"close":1589,"change":1599,"percent_change":854,"volume":1600,"transactions":9,"vwap":1589},"2025-12-24",26.93,27.02,0.082,17800,{"date":1602,"open":1603,"high":1558,"low":1603,"close":1604,"change":1605,"percent_change":854,"volume":1330,"transactions":9,"vwap":1604},"2025-12-23",26.76,26.898,0.081,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-22",26.71,26.825,26.68,26.817,0.217,0.82,27100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1109,"volume":1622,"transactions":9,"vwap":1620},"2025-12-19",26.7,26.74,26.59,26.6,0.007,26900,{"date":1624,"open":1577,"high":1625,"low":1619,"close":1626,"change":1627,"percent_change":784,"volume":1628,"transactions":9,"vwap":1626},"2025-12-18",26.83,26.593,0.028,39400,{"date":1630,"open":1608,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":344,"volume":1635,"transactions":9,"vwap":1633},"2025-12-17",26.73,26.49,26.565,-0.134,30500,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-16",26.86,26.58,26.699,-0.182,-0.68,20200,{"date":1645,"open":1558,"high":1558,"low":1585,"close":1646,"change":1647,"percent_change":894,"volume":1648,"transactions":9,"vwap":1646},"2025-12-15",26.881,0.039,116800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-12",27.18,26.802,26.842,-0.378,-1.39,46600,{"date":1658,"open":1551,"high":1659,"low":1551,"close":1659,"change":229,"percent_change":159,"volume":1660,"transactions":9,"vwap":1659},"2025-12-11",27.22,20000,{"date":1662,"open":1577,"high":1663,"low":1664,"close":1598,"change":1665,"percent_change":117,"volume":1312,"transactions":9,"vwap":1598},"2025-12-10",27.049999,26.773,0.301,{"date":1667,"open":1668,"high":1646,"low":1669,"close":1669,"change":1670,"percent_change":1406,"volume":1671,"transactions":9,"vwap":1669},"2025-12-09",26.75,26.719,-0.021,11700,{"date":1673,"open":1674,"high":1674,"low":1618,"close":1618,"change":475,"percent_change":300,"volume":1594,"transactions":9,"vwap":1618},"2025-12-08",26.91,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1564,"change":1406,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1564},"2025-12-05",27.1,27.15,27.007,-0.3,21500,{"date":1683,"open":1564,"high":1543,"low":1564,"close":1684,"change":1685,"percent_change":854,"volume":1628,"transactions":9,"vwap":1684},"2025-12-04",27.09,0.08,{"date":1687,"open":1570,"high":1688,"low":1570,"close":1564,"change":122,"percent_change":1533,"volume":1689,"transactions":9,"vwap":1564},"2025-12-03",27.035,107000,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1603,"change":1694,"percent_change":792,"volume":1695,"transactions":9,"vwap":1603},"2025-12-02",26.96,26.725,-0.108,21000,{"date":1697,"open":1674,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1207,"transactions":9,"vwap":1699},"2025-12-01",27.040001,26.868,-0.232,-0.86,{"date":1703,"open":1704,"high":1677,"low":1704,"close":1677,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1677},"2025-11-28",27,0.176,0.65,7200,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-26",26.681,26.982,26.924,0.299,1.12,10800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":132,"volume":1723,"transactions":9,"vwap":1721},"2025-11-25",26.47,26.64,26.3,26.625,0.205,15500,{"date":1725,"open":1720,"high":1726,"low":1727,"close":1728,"change":1153,"percent_change":1706,"volume":1729,"transactions":9,"vwap":1728},"2025-11-24",26.46,26.22,26.42,13200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":269,"percent_change":1736,"volume":725,"transactions":9,"vwap":1735},"2025-11-21",26.11,26.4,26.02,26.25,1.04,{"date":1738,"open":1739,"high":1740,"low":26,"close":1741,"change":1742,"percent_change":410,"volume":1043,"transactions":9,"vwap":1741},"2025-11-20",26.53,26.55,25.98,-0.245,{"date":1744,"open":1727,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":107,"volume":747,"transactions":9,"vwap":1747},"2025-11-19",26.26,26.099001,26.225,0.015,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":280,"percent_change":809,"volume":1755,"transactions":9,"vwap":1754},"2025-11-18",26.19,26.382,26.142,26.21,56000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1735,"change":1761,"percent_change":697,"volume":1762,"transactions":9,"vwap":1735},"2025-11-17",26.535,26.56,26.2,-0.25,19700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":112,"percent_change":280,"volume":1769,"transactions":9,"vwap":1768},"2025-11-14",26.37,26.63,26.31,26.5,38900,{"date":1771,"open":1585,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-13",26.84,26.45,26.51,-0.322,-1.2,45600,{"date":1779,"open":1780,"high":1597,"low":1781,"close":1782,"change":1467,"percent_change":1042,"volume":1356,"transactions":9,"vwap":1782},"2025-11-12",26.87,26.81,26.832,{"date":1784,"open":1570,"high":1785,"low":1603,"close":1638,"change":958,"percent_change":785,"volume":1660,"transactions":9,"vwap":1638},"2025-11-11",26.895,{"date":1787,"open":1788,"high":1781,"low":1789,"close":1585,"change":427,"percent_change":23,"volume":1790,"transactions":9,"vwap":1585},"2025-11-10",26.647,26.558,41400,{"date":1792,"open":1720,"high":1793,"low":1745,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-07",26.604,0.199,0.75,22600,{"date":1798,"open":1799,"high":1800,"low":1765,"close":1801,"change":1802,"percent_change":210,"volume":1803,"transactions":9,"vwap":1801},"2025-11-06",26.43,26.545,26.405,-0.098,24200,{"date":1805,"open":1751,"high":1620,"low":1751,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-05",26.503,0.223,0.85,30900,{"date":1811,"open":1765,"high":1718,"low":1812,"close":1813,"change":475,"percent_change":1814,"volume":1468,"transactions":9,"vwap":1813},"2025-11-04",26.27,26.28,-1.02,{"date":1816,"open":1620,"high":1620,"low":1817,"close":1740,"change":980,"percent_change":980,"volume":1818,"transactions":9,"vwap":1740},"2025-11-03",26.39,12400,{"date":1820,"open":1768,"high":1719,"low":1821,"close":1740,"change":1822,"percent_change":437,"volume":1823,"transactions":9,"vwap":1740},"2025-10-31",26.433,-0.013,15800,{"date":1825,"open":1826,"high":1618,"low":1720,"close":1827,"change":1828,"percent_change":475,"volume":1829,"transactions":9,"vwap":1827},"2025-10-30",26.57,26.563,-0.071,17000,{"date":1831,"open":1832,"high":1833,"low":1639,"close":1834,"change":1835,"percent_change":740,"volume":1836,"transactions":9,"vwap":1834},"2025-10-29",26.66,26.823,26.634,-0.074,19600,{"date":1838,"open":1780,"high":1780,"low":1719,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-28",26.708,-0.215,-0.8,29900,{"date":1844,"open":1537,"high":1597,"low":1781,"close":1845,"change":1846,"percent_change":269,"volume":1847,"transactions":9,"vwap":1845},"2025-10-27",26.923,0.072,14700,{"date":1849,"open":1565,"high":1551,"low":1584,"close":1850,"change":916,"percent_change":147,"volume":1238,"transactions":9,"vwap":1850},"2025-10-24",26.851,{"date":1852,"open":1618,"high":1638,"low":1610,"close":1853,"change":1854,"percent_change":528,"volume":1460,"transactions":9,"vwap":1853},"2025-10-23",26.749,0.049,{"date":1856,"open":1646,"high":1646,"low":1857,"close":1617,"change":1858,"percent_change":484,"volume":1859,"transactions":9,"vwap":1617},"2025-10-22",26.641,-0.149,39900,{"date":1861,"open":1597,"high":1862,"low":1585,"close":1863,"change":1864,"percent_change":809,"volume":1865,"transactions":9,"vwap":1863},"2025-10-21",26.95,26.849,-0.041,28400,{"date":1867,"open":1565,"high":1565,"low":1868,"close":1869,"change":1153,"percent_change":1870,"volume":1525,"transactions":9,"vwap":1869},"2025-10-20",26.761,26.89,0.64,{"date":1872,"open":1719,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":650,"volume":1877,"transactions":9,"vwap":1875},"2025-10-17",26.745,26.573,26.72,0.148,15700,{"date":1879,"open":1692,"high":1692,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1265,"transactions":9,"vwap":1881},"2025-10-16",26.506,26.572,-0.334,-1.24,{"date":1885,"open":1537,"high":1886,"low":1652,"close":1887,"change":1888,"percent_change":950,"volume":928,"transactions":9,"vwap":1887},"2025-10-15",27.11,26.906,0.182,{"date":1890,"open":1891,"high":1781,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-14",26.265,26.724,0.484,1.84,9800,{"date":1897,"open":1898,"high":1759,"low":1899,"close":1899,"change":107,"percent_change":324,"volume":1900,"transactions":9,"vwap":1899},"2025-10-13",26.41,26.24,16200,{"date":1902,"open":1668,"high":1903,"low":1904,"close":1904,"change":888,"percent_change":1905,"volume":802,"transactions":9,"vwap":1904},"2025-10-10",26.795,26.18,-2.71,{"date":1907,"open":1558,"high":1558,"low":1832,"close":1674,"change":1109,"percent_change":784,"volume":1127,"transactions":9,"vwap":1674},"2025-10-09",{"date":1909,"open":1537,"high":1597,"low":1570,"close":1910,"change":1109,"percent_change":784,"volume":1911,"transactions":9,"vwap":1910},"2025-10-08",26.88,14400,{"date":1913,"open":1704,"high":1704,"low":1585,"close":1584,"change":566,"percent_change":344,"volume":1914,"transactions":9,"vwap":1584},"2025-10-07",12900,{"date":1916,"open":1684,"high":1684,"low":1551,"close":1917,"change":1918,"percent_change":259,"volume":1312,"transactions":9,"vwap":1917},"2025-10-06",26.985,-0.015,{"date":1920,"open":1869,"high":1557,"low":1869,"close":1704,"change":437,"percent_change":198,"volume":1921,"transactions":9,"vwap":1704},"2025-10-03",15200,{"date":1923,"open":1584,"high":1663,"low":1924,"close":1663,"change":776,"percent_change":132,"volume":1925,"transactions":9,"vwap":1663},"2025-10-02",26.791,13000,{"date":1927,"open":1766,"high":1674,"low":1766,"close":1772,"change":1928,"percent_change":547,"volume":1207,"transactions":9,"vwap":1772},"2025-10-01",0.097,{"date":1930,"open":1832,"high":1931,"low":1759,"close":1931,"change":1932,"percent_change":259,"volume":1933,"transactions":9,"vwap":1931},"2025-09-30",26.743,-0.017,33400,{"date":1935,"open":1936,"high":1603,"low":1832,"close":1603,"change":389,"percent_change":239,"volume":911,"transactions":9,"vwap":1603},"2025-09-29",26.69,{"date":1938,"open":1631,"high":1869,"low":1631,"close":1910,"change":229,"percent_change":1795,"volume":939,"transactions":9,"vwap":1910},"2025-09-26",{"date":1940,"open":1941,"high":1942,"low":1941,"close":1610,"change":1042,"percent_change":210,"volume":1943,"transactions":9,"vwap":1610},"2025-09-25",26.635,26.735,28500,{"date":1945,"open":1584,"high":1946,"low":1577,"close":1577,"change":966,"percent_change":512,"volume":1643,"transactions":9,"vwap":1577},"2025-09-24",26.911,{"date":1948,"open":1617,"high":1584,"low":1617,"close":1949,"change":1950,"percent_change":152,"volume":1951,"transactions":9,"vwap":1949},"2025-09-23",26.809,0.094,446000,{"date":1953,"open":1954,"high":1618,"low":1639,"close":1955,"change":1956,"percent_change":1957,"volume":1911,"transactions":9,"vwap":1955},"2025-09-22",26.61,26.715,0.285,1.08,{"date":1959,"open":1617,"high":1875,"low":1799,"close":1799,"change":353,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1799},"2025-09-19",-0.71,6400,{"date":1963,"open":1766,"high":1964,"low":1740,"close":1965,"change":1966,"percent_change":127,"volume":1796,"transactions":9,"vwap":1965},"2025-09-18",26.8,26.62,0.105,{"date":1968,"open":1619,"high":1617,"low":1774,"close":1969,"change":1970,"percent_change":547,"volume":1914,"transactions":9,"vwap":1969},"2025-09-17",26.515,0.095,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1728,"change":1042,"percent_change":390,"volume":1975,"transactions":9,"vwap":1728},"2025-09-16",26.48,26.335,88500,{"date":1977,"open":1978,"high":1979,"low":1973,"close":1980,"change":259,"percent_change":1981,"volume":1925,"transactions":9,"vwap":1980},"2025-09-15",26.549,26.561,26.52,-0.23,{"date":1983,"open":1954,"high":1965,"low":1984,"close":1639,"change":437,"percent_change":353,"volume":1985,"transactions":9,"vwap":1639},"2025-09-12",26.537,19400,{"date":1987,"open":1773,"high":1719,"low":1773,"close":1766,"change":1988,"percent_change":989,"volume":1989,"transactions":9,"vwap":1766},"2025-09-11",0.259,15600,{"date":1991,"open":1751,"high":1733,"low":1751,"close":1992,"change":1993,"percent_change":1736,"volume":1911,"transactions":9,"vwap":1992},"2025-09-10",26.371,0.271,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1277,"percent_change":475,"volume":1769,"transactions":9,"vwap":1999},"2025-09-09",26.15,26.32,26.087999,26.1,{"date":2001,"open":1754,"high":1754,"low":2002,"close":2003,"change":112,"percent_change":280,"volume":1510,"transactions":9,"vwap":2003},"2025-09-08",26.01,26.17,{"date":2005,"open":1817,"high":1817,"low":2006,"close":1904,"change":1277,"percent_change":475,"volume":1660,"transactions":9,"vwap":1904},"2025-09-05",26.065001,{"date":2008,"open":2009,"high":1735,"low":2009,"close":1735,"change":932,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1735},"2025-09-04",26.094999,0.92,33100,{"date":2013,"open":1999,"high":1999,"low":2014,"close":2002,"change":1042,"percent_change":390,"volume":2015,"transactions":9,"vwap":2002},"2025-09-03",25.88,12300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1732,"change":1049,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1732},"2025-09-02",26.07,26.16,25.93,-0.76,22700,{"date":2024,"open":1767,"high":2025,"low":1735,"close":1767,"change":1406,"percent_change":1680,"volume":1062,"transactions":9,"vwap":1767},"2025-08-29",26.315,{"date":2027,"open":2028,"high":1817,"low":2029,"close":1817,"change":389,"percent_change":239,"volume":896,"transactions":9,"vwap":1817},"2025-08-28",26.33,26.266,{"date":2031,"open":1727,"high":1774,"low":1727,"close":1774,"change":959,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1774},"2025-08-27",1.11,32200,{"date":2035,"open":2036,"high":1812,"low":2037,"close":1727,"change":1685,"percent_change":1060,"volume":2038,"transactions":9,"vwap":1727},"2025-08-26",26.13,26.08,17200,{"date":2040,"open":1735,"high":1735,"low":2041,"close":2042,"change":238,"percent_change":446,"volume":1729,"transactions":9,"vwap":2042},"2025-08-25",26.12,26.14,{"date":2044,"open":2045,"high":2046,"low":2045,"close":1813,"change":547,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1813},"2025-08-22",26.040001,26.35,1.39,21700,{"date":2050,"open":2045,"high":2045,"low":2014,"close":2051,"change":512,"percent_change":567,"volume":2052,"transactions":9,"vwap":2051},"2025-08-21",25.92,9700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":784,"percent_change":822,"volume":2059,"transactions":9,"vwap":2058},"2025-08-20",25.97,26.059999,25.89,26.030001,36200,{"date":2061,"open":2062,"high":2020,"low":2063,"close":2051,"change":2064,"percent_change":650,"volume":2065,"transactions":9,"vwap":2051},"2025-08-19",25.86,25.81,0.144,323600,{"date":2067,"open":2068,"high":2063,"low":2069,"close":2070,"change":1634,"percent_change":2071,"volume":732,"transactions":9,"vwap":2070},"2025-08-18",25.77,25.745,25.776,-0.52,{"date":2073,"open":2018,"high":2018,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-15",25.885,25.91,-0.196,-0.75,20800,{"date":2080,"open":2081,"high":2041,"low":26,"close":2082,"change":2083,"percent_change":1981,"volume":1271,"transactions":9,"vwap":2082},"2025-08-14",26.045,26.106,-0.059,{"date":2085,"open":2086,"high":2087,"low":2055,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-13",26.09,26.165,0.179,0.69,14200,{"date":2092,"open":2093,"high":2094,"low":2063,"close":2095,"change":2096,"percent_change":1011,"volume":2097,"transactions":9,"vwap":2095},"2025-08-12",25.85,25.99,25.986,0.216,39100,{"date":2099,"open":2002,"high":2002,"low":2100,"close":2068,"change":389,"percent_change":1474,"volume":2101,"transactions":9,"vwap":2068},"2025-08-11",25.71,26800,{"date":2103,"open":2057,"high":2104,"low":2105,"close":2057,"change":775,"percent_change":269,"volume":2106,"transactions":9,"vwap":2057},"2025-08-08",25.999,25.84,51600,{"date":2108,"open":1741,"high":1741,"low":2109,"close":2110,"change":238,"percent_change":466,"volume":2111,"transactions":9,"vwap":2110},"2025-08-07",25.785,25.82,16900,{"date":2113,"open":2062,"high":26,"low":2068,"close":26,"change":1098,"percent_change":191,"volume":1622,"transactions":9,"vwap":26},"2025-08-06",{"date":2115,"open":2116,"high":2117,"low":2118,"close":2105,"change":2119,"percent_change":2120,"volume":1024,"transactions":9,"vwap":2105},"2025-08-05",26,26.049999,25.79,-0.174,-0.67,{"date":2122,"open":2093,"high":2123,"low":2093,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-04",26.044001,26.014,0.284,1.1,6600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":332,"volume":928,"transactions":9,"vwap":2133},"2025-08-01",25.66,25.8,25.48,25.73,-0.121,{"date":2136,"open":1999,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-07-31",26.126,25.851,-0.263,-1.01,8100,{"date":2143,"open":2144,"high":1997,"low":2002,"close":2145,"change":2146,"percent_change":210,"volume":2147,"transactions":9,"vwap":2145},"2025-07-30",26.224,26.114,-0.096,10100,{"date":2149,"open":1999,"high":1754,"low":1999,"close":1754,"change":2150,"percent_change":1418,"volume":2151,"transactions":9,"vwap":1754},"2025-07-29",0.186,5800,{"date":2153,"open":2042,"high":2042,"low":2154,"close":2155,"change":2156,"percent_change":927,"volume":1900,"transactions":9,"vwap":2155},"2025-07-28",26.0049992,26.024,-0.156,{"date":2158,"open":2159,"high":1751,"low":2056,"close":1904,"change":2160,"percent_change":122,"volume":1914,"transactions":9,"vwap":1904},"2025-07-25",26.102,0.066,{"date":2162,"open":1999,"high":1754,"low":2037,"close":2145,"change":2163,"percent_change":958,"volume":2164,"transactions":9,"vwap":2145},"2025-07-24",0.024,11800,{"date":2166,"open":1727,"high":1727,"low":2055,"close":2086,"change":528,"percent_change":2089,"volume":2167,"transactions":9,"vwap":2086},"2025-07-23",17700,{"date":2169,"open":2093,"high":2075,"low":2068,"close":2075,"change":585,"percent_change":23,"volume":2167,"transactions":9,"vwap":2075},"2025-07-22",{"date":2171,"open":2110,"high":2051,"low":2172,"close":2172,"change":596,"percent_change":1004,"volume":1303,"transactions":9,"vwap":2172},"2025-07-21",25.75,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":958,"percent_change":152,"volume":2141,"transactions":9,"vwap":2178},"2025-07-18",25.76,25.78,25.685,25.74,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":596,"percent_change":1004,"volume":2185,"transactions":9,"vwap":2184},"2025-07-17",25.669,25.711,25.55,25.65,14800,{"date":2187,"open":2188,"high":2184,"low":2189,"close":2190,"change":2191,"percent_change":547,"volume":2192,"transactions":9,"vwap":2190},"2025-07-16",25.59,25.458,25.64,0.091,7900,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":817,"volume":2198,"transactions":9,"vwap":2196},"2025-07-15",25.706,25.549,-0.211,10700,{"date":2200,"open":2130,"high":2068,"low":2184,"close":2175,"change":1152,"percent_change":22,"volume":928,"transactions":9,"vwap":2175},"2025-07-14",{"date":2202,"open":2203,"high":2068,"low":2204,"close":2100,"change":1406,"percent_change":299,"volume":2205,"transactions":9,"vwap":2100},"2025-07-11",25.63,25.62,44400,{"date":2207,"open":2204,"high":2110,"low":2208,"close":2118,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2118},"2025-07-10",25.58,0.185,0.72,27500,{"date":2213,"open":2203,"high":2203,"low":2214,"close":2215,"change":2216,"percent_change":547,"volume":2217,"transactions":9,"vwap":2215},"2025-07-09",25.492,25.605,0.092,68400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1153,"volume":1847,"transactions":9,"vwap":2223},"2025-07-08",25.52,25.56,25.43,25.513,0.043,{"date":2226,"open":2190,"high":2190,"low":2227,"close":2228,"change":343,"percent_change":843,"volume":2229,"transactions":9,"vwap":2228},"2025-07-07",25.36,25.47,22500,{"date":2231,"open":2232,"high":2233,"low":2188,"close":2203,"change":1685,"percent_change":1060,"volume":2234,"transactions":9,"vwap":2203},"2025-07-03",25.61,25.72,7800,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2183,"change":1098,"percent_change":895,"volume":2239,"transactions":9,"vwap":2183},"2025-07-02",25.38,25.57,11900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2222,"change":2245,"percent_change":784,"volume":1319,"transactions":9,"vwap":2222},"2025-07-01",25.32,25.46,25.3,0.027,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":122,"volume":2253,"transactions":9,"vwap":2251},"2025-06-30",25.35,25.42,25.29,25.403,0.063,262800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":259,"percent_change":1382,"volume":1419,"transactions":9,"vwap":2259},"2025-06-27",25.25,25.45,25.2,25.34,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-06-26",25.256,25.4,0.22,0.87,8800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":445,"percent_change":2120,"volume":741,"transactions":9,"vwap":2272},"2025-06-25",25.186,25.24,25.133,25.18,{"date":2274,"open":2272,"high":2275,"low":2272,"close":2248,"change":324,"percent_change":2010,"volume":2276,"transactions":9,"vwap":2248},"2025-06-24",25.37,13400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":894,"percent_change":2283,"volume":830,"transactions":9,"vwap":2282},"2025-06-23",25.01,25.13,24.94,25.12,0.6,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":958,"percent_change":547,"volume":2289,"transactions":9,"vwap":2288},"2025-06-20",24.99,24.87,24.97,12000,{"date":2291,"open":2292,"high":2293,"low":2287,"close":2294,"change":112,"percent_change":280,"volume":2295,"transactions":9,"vwap":2294},"2025-06-18",24.95,24.98,24.88,18700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":739,"percent_change":1180,"volume":2302,"transactions":9,"vwap":2301},"2025-06-17",25.040001,25.058001,24.85,24.89,12600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2293,"change":596,"percent_change":1004,"volume":2308,"transactions":9,"vwap":2293},"2025-06-16",25.15,25.163,24.966,19100,{"date":2310,"open":2311,"high":2305,"low":2301,"close":2288,"change":1761,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2288},"2025-06-13",25.09,-0.99,15900,{"date":2315,"open":2286,"high":2316,"low":2286,"close":2316,"change":959,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-12",25.22,1.16,26100,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":746,"percent_change":1685,"volume":1921,"transactions":9,"vwap":2323},"2025-06-11",25.030001,24.91,24.93,{"date":2325,"open":2292,"high":2326,"low":2287,"close":2322,"change":2327,"percent_change":1005,"volume":2328,"transactions":9,"vwap":2322},"2025-06-10",24.96,0.033,20900,{"date":2330,"open":2288,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":210,"volume":2335,"transactions":9,"vwap":2333},"2025-06-09",25.02,24.862,24.877,-0.093,11000,{"date":2337,"open":2288,"high":2321,"low":2301,"close":2288,"change":894,"percent_change":2283,"volume":1762,"transactions":9,"vwap":2288},"2025-06-06",{"date":2339,"open":2331,"high":2331,"low":2340,"close":2340,"change":280,"percent_change":343,"volume":2341,"transactions":9,"vwap":2340},"2025-06-05",24.82,34700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-04",25.023001,25.051001,24.86,-0.22,-0.88,182200,{"date":2351,"open":2352,"high":2353,"low":2301,"close":2354,"change":190,"percent_change":650,"volume":2355,"transactions":9,"vwap":2354},"2025-06-03",24.993,25.1,25.08,364100,{"date":2357,"open":2358,"high":2281,"low":2359,"close":2281,"change":894,"percent_change":944,"volume":2360,"transactions":9,"vwap":2281},"2025-06-02",24.81,24.68,55100,{"date":2362,"open":2363,"high":2340,"low":2364,"close":2365,"change":107,"percent_change":932,"volume":2366,"transactions":9,"vwap":2365},"2025-05-30",24.66,24.575,24.79,25400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":1153,"percent_change":2089,"volume":2372,"transactions":9,"vwap":2370},"2025-05-29",24.65,24.73,24.6,11200,{"date":2374,"open":2370,"high":2370,"low":2375,"close":2375,"change":2376,"percent_change":1841,"volume":2377,"transactions":9,"vwap":2375},"2025-05-28",24.56,-0.199,129200,{"date":2379,"open":2371,"high":2380,"low":2371,"close":2381,"change":2382,"percent_change":2383,"volume":1777,"transactions":9,"vwap":2381},"2025-05-27",24.77,24.759,0.369,1.51,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1110,"percent_change":1145,"volume":1085,"transactions":9,"vwap":2389},"2025-05-23",24.2,24.43,24.19,24.39,{"date":2391,"open":2392,"high":2387,"low":2393,"close":2394,"change":2395,"percent_change":567,"volume":2396,"transactions":9,"vwap":2394},"2025-05-22",24.25,24.178,24.29,-0.103,53200,{"date":2398,"open":2399,"high":2369,"low":2400,"close":2401,"change":2402,"percent_change":1290,"volume":2403,"transactions":9,"vwap":2401},"2025-05-21",24.629,24.37,24.393,-0.347,26400,{"date":2405,"open":2406,"high":2340,"low":2407,"close":2407,"change":1406,"percent_change":1084,"volume":2167,"transactions":9,"vwap":2407},"2025-05-20",24.78,24.74,{"date":2409,"open":2410,"high":2340,"low":2411,"close":2340,"change":1110,"percent_change":127,"volume":1363,"transactions":9,"vwap":2340},"2025-05-19",24.57,24.559,{"date":2413,"open":2410,"high":2414,"low":2415,"close":2416,"change":585,"percent_change":1706,"volume":1452,"transactions":9,"vwap":2416},"2025-05-16",24.76,24.54,24.72,{"date":2418,"open":2419,"high":2370,"low":2419,"close":2375,"change":959,"percent_change":59,"volume":2420,"transactions":9,"vwap":2375},"2025-05-15",24.17,27600,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":1277,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-14",24.31,24.12,24.27,-0.29,35800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1152,"percent_change":776,"volume":2434,"transactions":9,"vwap":2433},"2025-05-13",24.399,24.42,24.28,24.34,38400,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2394,"change":190,"percent_change":1355,"volume":2439,"transactions":9,"vwap":2394},"2025-05-12",24.52,24.219,80600,{"date":2441,"open":2442,"high":2388,"low":2443,"close":2444,"change":746,"percent_change":1685,"volume":2445,"transactions":9,"vwap":2444},"2025-05-09",24.165,24.059999,24.15,53700,{"date":2447,"open":2448,"high":2433,"low":2449,"close":2450,"change":984,"percent_change":466,"volume":2451,"transactions":9,"vwap":2450},"2025-05-08",24.194,24.11,24.13,13700,{"date":2453,"open":2419,"high":2454,"low":2455,"close":2456,"change":1098,"percent_change":1509,"volume":2457,"transactions":9,"vwap":2456},"2025-05-07",24.32,24.14,24.26,45800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2455,"change":512,"percent_change":239,"volume":2463,"transactions":9,"vwap":2455},"2025-05-06",24.149,24.24,24.08,76800,{"date":2465,"open":2424,"high":2466,"low":2424,"close":2392,"change":1406,"percent_change":868,"volume":2467,"transactions":9,"vwap":2392},"2025-05-05",24.35,242700,{"date":2469,"open":2444,"high":2400,"low":2444,"close":2470,"change":785,"percent_change":2471,"volume":2289,"transactions":9,"vwap":2470},"2025-05-02",24.33,1.42,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":1277,"percent_change":2426,"volume":2477,"transactions":9,"vwap":2476},"2025-05-01",24.030001,24.21,23.99,20500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2443,"change":1406,"percent_change":868,"volume":2483,"transactions":9,"vwap":2443},"2025-04-30",23.72,24.1,23.71,22200,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2455,"change":1098,"percent_change":1509,"volume":1643,"transactions":9,"vwap":2455},"2025-04-29",23.86,24.185,{"date":2489,"open":2490,"high":2474,"low":2491,"close":2492,"change":190,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-04-28",23.841,23.83,24.02,0.59,36600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":984,"volume":1207,"transactions":9,"vwap":2500},"2025-04-25",23.87,23.89,23.755,23.88,-0.03,{"date":2503,"open":2504,"high":2476,"low":2504,"close":2505,"change":746,"percent_change":1685,"volume":2506,"transactions":9,"vwap":2505},"2025-04-24",23.583,23.91,103300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2498,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2498},"2025-04-23",23.931,23.938,23.531,0.325,1.38,41600,{"date":180,"open":176,"high":2516,"low":176,"close":2517,"change":2518,"percent_change":2010,"volume":2519,"transactions":9,"vwap":2517},23.64,23.565,0.215,84800]