[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESIM":3,"homepage-market-summary":30,"stock-historical-ESIM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESIM","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 International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8589,0.2484,"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},28.92,28.9,28.93,28.76,28.577,0.343,1.2,10361.085064,30.585,24.5,17026.82882416583,72.6,199,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},17027,3388338.936009,16.41,"2025-12-17",[180,183,193,204,215,224,234,243,254,264,273,281,288,299,309,318,327,337,345,356,366,376,386,395,405,414,424,433,441,448,458,468,478,487,496,504,511,519,530,538,548,557,566,576,585,595,602,613,622,631,641,651,660,669,678,688,697,705,714,720,729,736,742,749,756,763,769,775,781,789,796,803,809,817,824,829,834,839,843,849,855,860,867,873,878,883,890,898,904,910,915,921,927,935,940,948,955,963,969,978,984,989,997,1003,1008,1015,1024,1031,1039,1047,1054,1063,1070,1077,1083,1089,1095,1102,1109,1114,1119,1125,1133,1139,1147,1153,1160,1167,1175,1183,1191,1195,1202,1208,1216,1223,1232,1238,1244,1251,1260,1268,1274,1281,1289,1295,1301,1307,1314,1322,1331,1338,1344,1350,1356,1362,1370,1375,1383,1386,1391,1395,1401,1407,1411,1416,1422,1429,1437,1444,1451,1458,1463,1468,1473,1478,1484,1487,1491,1497,1501,1507,1514,1519,1525,1531,1536,1540,1545,1553,1559,1565,1571,1576,1580,1585,1590,1597,1602],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},88,28.8928,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",28.535,28.5804,28.515,-0.0834,-0.29,4923.2095,100,28.555,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.8001,28.82,28.6552,28.6604,-0.0896,-0.31,12280.802085,167,28.7344,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",28.65,28.85,28.35,28.75,-0.15,-0.52,197648.014,684,28.5559,{"date":216,"open":217,"high":218,"low":196,"close":18,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",28.94,28.945,-0.16,-0.55,10973.6443,102,28.9162,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":38,"volume":231,"transactions":232,"vwap":233},"2026-09-25",29,29.31,28.815,29.06,0.21,148135.487124,624,28.9567,{"date":235,"open":236,"high":207,"low":237,"close":207,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",28.72,28.66,-0.0724,-0.25,5083.029575,81,28.7783,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",28.96,29.0158,28.89,28.9224,-0.5009,-1.7,3960.354,62,28.9247,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":137,"volume":261,"transactions":262,"vwap":263},"2026-09-22",29.33,29.425,29.32,29.4233,0.1933,3795.354,42,29.3486,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",29.09,29.23,0.3,1.04,4402.9718,52,29.2197,{"date":274,"open":19,"high":25,"low":275,"close":19,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",28.795,-0.05,-0.17,118450.5552,515,29.0239,{"date":282,"open":19,"high":283,"low":19,"close":284,"change":268,"percent_change":285,"volume":286,"transactions":252,"vwap":287},"2026-09-17",28.99,28.98,1.05,5626.1071,28.9661,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",28.86,28.88,28.5003,28.68,-0.0209,-0.07,9806.382468,75,28.8079,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",28.73,28.675,28.7009,-0.1291,-0.45,3431.719583,55,28.7231,{"date":310,"open":207,"high":311,"low":196,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",29.04,28.83,-0.4368,-1.49,26906.1377,117,28.9217,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",29.35,29.2668,0.2009,0.69,745.4147,59,29.3157,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",29.13,29.15,29.0659,-0.3091,-1.05,788.820517,36,29.1377,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":325,"vwap":344},"2026-09-09",29.42,29.375,-0.245,-0.83,1525.0827,29.4039,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",29.63,29.67,29.6,29.62,0.0282,0.1,2505.0541,68,29.6484,{"date":357,"open":349,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",30.41,29.5053,29.5918,0.1146,0.39,1864.279994,54,29.6292,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",29.38,29.535,29.4772,0.2363,0.81,2667.623987,61,29.4613,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":152,"volume":383,"transactions":384,"vwap":385},"2026-09-02",29.21,29.27,29.185,29.2409,0.1016,7762.47629,48,29.2355,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":72,"volume":392,"transactions":393,"vwap":394},"2026-09-01",29.34,29.11,29.1393,-0.3188,1476.058835,67,29.1866,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",29.59,29.37,29.4581,0.0067,0.02,4546.5443,72,29.4771,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":252,"vwap":413},"2026-08-28",29.61,29.4001,29.4514,-0.202,-0.68,4206.4723,29.5111,{"date":415,"open":416,"high":417,"low":397,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",29.74,29.79,29.6534,0.0455,0.15,11479.7129,79,29.6792,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":401,"volume":430,"transactions":431,"vwap":432},"2026-08-26",29.58,30.375,29.6079,0.0057,2539.253187,53,29.6635,{"date":434,"open":426,"high":407,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":364,"vwap":440},"2026-08-25",29.55,29.6022,0.2344,0.8,6805.4612,29.5823,{"date":442,"open":398,"high":443,"low":388,"close":444,"change":445,"percent_change":211,"volume":446,"transactions":325,"vwap":447},"2026-08-24",29.47,29.3678,-0.1532,1841.5932,29.3716,{"date":449,"open":450,"high":451,"low":443,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",29.51,29.655,29.521,0.261,0.89,8374.0542,112,29.5234,{"date":459,"open":267,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",30.17,29.19,29.26,-0.0598,-0.2,49557.0207,245,29.3001,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",29.48,29.29,29.3198,0.0827,0.28,6151.5487,63,29.4257,{"date":479,"open":378,"high":480,"low":378,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",29.4242,29.2371,-0.4214,-1.42,82684.9143,191,29.3171,{"date":488,"open":489,"high":490,"low":349,"close":491,"change":492,"percent_change":401,"volume":493,"transactions":494,"vwap":495},"2026-08-17",29.76,29.81,29.6585,0.0052,108668.1987,503,29.6923,{"date":497,"open":348,"high":348,"low":407,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",29.6533,-0.0419,-0.14,1888.1097,40,29.6512,{"date":505,"open":348,"high":417,"low":451,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":325,"vwap":510},"2026-08-13",29.6952,0.1052,0.36,8871.4857,29.7062,{"date":512,"open":513,"high":513,"low":435,"close":397,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",29.69,0.122,0.41,14298.1637,239,29.5969,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",29.528519,29.6299,29.4,29.468,0.0519,0.18,143660.3527,638,29.4773,{"date":531,"open":349,"high":349,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",29.4161,-0.2239,-0.76,14600.0049,96,29.4821,{"date":539,"open":435,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",29.71,29.5499,29.64,0.2483,0.84,23736.1057,154,29.6171,{"date":549,"open":550,"high":551,"low":388,"close":552,"change":553,"percent_change":210,"volume":554,"transactions":555,"vwap":556},"2026-08-06",29.43,29.52,29.3917,-0.0433,83822.1717,559,29.4246,{"date":558,"open":559,"high":350,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",29.46,29.435,0.0205,0.07,157917.1087,93,29.4948,{"date":567,"open":568,"high":339,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",29.24,29.2399,29.4145,0.5273,1.83,3618.2071,50,29.3078,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":502,"vwap":584},"2026-08-03",28.79,28.91,28.8872,0.0077,0.03,2741.2204,28.898,{"date":586,"open":587,"high":588,"low":206,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",28.97,28.9701,28.8795,0.1495,0.52,12803.1729,58,28.8052,{"date":596,"open":597,"high":301,"low":236,"close":301,"change":598,"percent_change":599,"volume":600,"transactions":574,"vwap":601},"2026-07-30",28.725,0.3869,1.37,6419.3299,28.7273,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",28.1601,29.10981,26.917,28.3431,-0.2118,-0.74,67469.9349,366,28.0551,{"date":614,"open":615,"high":417,"low":616,"close":617,"change":618,"percent_change":200,"volume":619,"transactions":620,"vwap":621},"2026-07-28",28.36,28.3597,28.5549,-0.0876,21241.1729,163,28.519,{"date":623,"open":624,"high":407,"low":625,"close":626,"change":627,"percent_change":464,"volume":628,"transactions":629,"vwap":630},"2026-07-27",29.02,28.2872,28.6425,-0.0572,25136.1681,153,28.6003,{"date":632,"open":597,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",29.36,28.6535,28.6997,-0.1003,-0.35,4347.583,45,28.7285,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",28.7101,28.8291,28.8,-0.3,-1.03,15252.937,44,28.7582,{"date":652,"open":653,"high":329,"low":654,"close":655,"change":656,"percent_change":508,"volume":657,"transactions":658,"vwap":659},"2026-07-22",29.07,29.0299,29.1,0.1033,1922.583,35,29.0665,{"date":661,"open":290,"high":662,"low":290,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",30.105,28.9967,0.3067,1.07,32834.583,64,29.0564,{"date":670,"open":206,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",28.69,28.54,-0.0599,-0.21,21732.217,138,28.6061,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",28.57,30.04,28.7499,-0.1825,-0.63,9821.2972,136,28.6815,{"date":689,"open":245,"high":690,"low":18,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",29.005,28.9324,-0.3771,-1.29,3763.2972,56,28.9412,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":268,"volume":702,"transactions":703,"vwap":704},"2026-07-15",29.3,29.3095,0.0867,154.2471,22,29.3017,{"date":706,"open":227,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",30.395,29.2228,0.2828,0.98,28705.0711,216,29.3178,{"date":715,"open":462,"high":462,"low":217,"close":217,"change":716,"percent_change":717,"volume":718,"transactions":649,"vwap":719},"2026-07-13",-0.612,-2.07,1607.9731,29.1192,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",29.5,29.65,29.494,29.552,0.051,0.17,3900,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",29.515,29.501,0.31,1.06,400,{"date":737,"open":738,"high":739,"low":217,"close":739,"change":740,"percent_change":219,"volume":741,"transactions":9,"vwap":739},"2026-07-08",29.12,29.191,-0.047,5900,{"date":743,"open":443,"high":443,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",29.215,29.238,-0.627,-2.1,6800,{"date":750,"open":489,"high":751,"low":489,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",29.94,29.865,0.512,1.74,4200,{"date":757,"open":540,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":741,"transactions":9,"vwap":760},"2026-07-02",29.77,29.25,29.353,-0.107,-0.36,{"date":764,"open":407,"high":407,"low":765,"close":559,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":559},"2026-07-01",29.44,-0.318,-1.07,3400,{"date":770,"open":407,"high":771,"low":397,"close":772,"change":773,"percent_change":774,"volume":755,"transactions":9,"vwap":772},"2026-06-30",29.8,29.778,0.356,1.21,{"date":776,"open":258,"high":777,"low":267,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",29.422,-0.125,-0.42,1200,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",29.45,29.57,29.547,-0.194,-0.65,7500,{"date":790,"open":348,"high":791,"low":348,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",29.92,29.741,0.446,1.52,6600,{"date":797,"open":462,"high":398,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",29.18,29.295,-0.138,-0.47,17400,{"date":804,"open":450,"high":426,"low":398,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",29.433,-0.857,-2.83,5300,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-22",30.39,30.275,30.29,0.278,0.93,1600,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",29.91,30.011999,0.515,1.75,10500,{"date":825,"open":826,"high":751,"low":827,"close":827,"change":828,"percent_change":200,"volume":755,"transactions":9,"vwap":827},"2026-06-17",29.84,29.497,-0.093,{"date":830,"open":831,"high":416,"low":397,"close":397,"change":562,"percent_change":832,"volume":833,"transactions":9,"vwap":397},"2026-06-16",29.73,0.24,5700,{"date":835,"open":771,"high":771,"low":551,"close":551,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":551},"2026-06-15",0.29,0.99,2400,{"date":840,"open":841,"high":348,"low":798,"close":267,"change":401,"percent_change":562,"volume":842,"transactions":9,"vwap":267},"2026-06-12",29.2,21500,{"date":844,"open":845,"high":378,"low":846,"close":378,"change":38,"percent_change":847,"volume":848,"transactions":9,"vwap":378},"2026-06-11",28.64,28.59,2.56,500,{"date":850,"open":301,"high":645,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",28.48,-0.44,-1.52,5500,{"date":856,"open":841,"high":841,"low":857,"close":17,"change":858,"percent_change":323,"volume":859,"transactions":9,"vwap":17},"2026-06-09",28.56,0.198,2700,{"date":861,"open":207,"high":290,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",28.71,28.722,0.153,0.54,7800,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":173,"transactions":9,"vwap":870},"2026-06-05",29.01,28.569,-0.884,-3,{"date":874,"open":398,"high":470,"low":398,"close":875,"change":876,"percent_change":562,"volume":877,"transactions":9,"vwap":875},"2026-06-04",29.453,0.021,600,{"date":879,"open":368,"high":470,"low":633,"close":880,"change":210,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-03",29.432,-0.51,7600,{"date":884,"open":885,"high":407,"low":886,"close":887,"change":888,"percent_change":889,"volume":854,"transactions":9,"vwap":887},"2026-06-02",29.49,29.475,29.582,0.077,0.26,{"date":891,"open":559,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",30.45,29.39,29.505,0.014,0.05,10200,{"date":899,"open":350,"high":348,"low":443,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-29",29.491,0.22,0.75,8000,{"date":905,"open":329,"high":906,"low":329,"close":907,"change":908,"percent_change":901,"volume":909,"transactions":9,"vwap":907},"2026-05-28",29.28,29.271,0.063,2200,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":276,"volume":173,"transactions":9,"vwap":913},"2026-05-27",29.41,29.208,-0.015,{"date":916,"open":798,"high":906,"low":798,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-26",29.223,0.561,1.96,1100,{"date":922,"open":923,"high":923,"low":206,"close":924,"change":925,"percent_change":926,"volume":877,"transactions":9,"vwap":924},"2026-05-22",28.7,28.662,0.036,0.13,{"date":928,"open":929,"high":227,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-21",28.47,28.44,28.626,0.309,1.09,2500,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":362,"percent_change":939,"volume":191,"transactions":9,"vwap":938},"2026-05-20",28.01,28.317,1.4,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":800,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-19",27.96,27.983,27.9,27.927,-0.49,4300,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":909,"transactions":9,"vwap":952},"2026-05-18",28.09,28.040001,28.065001,0.155,0.56,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":780,"transactions":9,"vwap":960},"2026-05-15",27.89,28,27.82,27.91,-0.546,-1.92,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":858,"percent_change":968,"volume":728,"transactions":9,"vwap":967},"2026-05-14",28.23,28.53,28.456,0.7,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-13",28.12,28.28,28.08,28.258,0.203,0.72,3100,{"date":979,"open":980,"high":980,"low":942,"close":981,"change":982,"percent_change":983,"volume":735,"transactions":9,"vwap":981},"2026-05-12",28.15,28.055,-0.331,-1.17,{"date":985,"open":929,"high":929,"low":986,"close":986,"change":987,"percent_change":988,"volume":848,"transactions":9,"vwap":986},"2026-05-11",28.386,0.056,0.2,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":988,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-08",28.37,29.030001,28.295,28.33,0.71,9600,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":646,"percent_change":1002,"volume":859,"transactions":9,"vwap":1001},"2026-05-07",28.5,28.11,28.13,-1.06,{"date":1004,"open":994,"high":1005,"low":1006,"close":1005,"change":323,"percent_change":1007,"volume":920,"transactions":9,"vwap":1005},"2026-05-06",28.43,28.2,2.49,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":474,"percent_change":89,"volume":1014,"transactions":9,"vwap":1013},"2026-05-05",27.7,29.935,27.555,27.74,16300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",27.57,27.64,27.37,27.46,-0.03,-0.11,3300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1021,"volume":1030,"transactions":9,"vwap":1028},"2026-05-01",27.51,27.59,27.49,-0.008,1400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":934,"transactions":9,"vwap":1036},"2026-04-30",27.42,29.525,27.38,27.498,0.658,2.45,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-29",26.9,26.71,26.84,-0.105,-0.39,3600,{"date":1048,"open":1049,"high":1049,"low":1041,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-28",27,26.945,-0.221,-0.81,1700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-27",27.26,27.36,27.12,27.166,-0.066,-0.24,54900,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":591,"volume":1069,"transactions":9,"vwap":1067},"2026-04-24",27.3,27.18,27.232,0.142,55000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":210,"percent_change":220,"volume":1076,"transactions":9,"vwap":1075},"2026-04-23",27.21,27.86,27.01,27.09,24300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":865,"volume":1053,"transactions":9,"vwap":1080},"2026-04-22",27.225,27.24,27.17,0.145,{"date":1084,"open":1033,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":314,"volume":1088,"transactions":9,"vwap":1086},"2026-04-21",27.47,27.094999,-0.411,13900,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":727,"volume":768,"transactions":9,"vwap":1093},"2026-04-20",27.445,27.52,27.506,0.047,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":734,"volume":1101,"transactions":9,"vwap":1099},"2026-04-17",27.545,27.575,27.459,0.287,1900,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":914,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-16",27.2,27.139,27.172,-0.06,1500,{"date":1110,"open":1058,"high":1111,"low":1075,"close":1111,"change":1112,"percent_change":1113,"volume":1108,"transactions":9,"vwap":1111},"2026-04-15",27.187,-0.023,-0.08,{"date":1115,"open":1066,"high":1072,"low":1116,"close":1072,"change":1117,"percent_change":1118,"volume":795,"transactions":9,"vwap":1072},"2026-04-14",27.15,0.245,0.91,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":901,"percent_change":1124,"volume":735,"transactions":9,"vwap":1122},"2026-04-13",26.76,26.965,26.75,0.82,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":152,"volume":1132,"transactions":9,"vwap":1130},"2026-04-10",26.88,26.89,26.735,26.745,0.093,9900,{"date":1134,"open":1135,"high":1121,"low":1136,"close":1137,"change":1068,"percent_change":865,"volume":1138,"transactions":9,"vwap":1137},"2026-04-09",26.31,26.1,26.652,74700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":934,"transactions":9,"vwap":1144},"2026-04-08",26.54,26.605,26.48,26.51,0.87,3.39,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":877,"transactions":9,"vwap":1150},"2026-04-07",25.5,25.64,-0.031,-0.12,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":816,"transactions":9,"vwap":1157},"2026-04-06",25.69,25.62,25.671,0.16,0.63,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":946,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",25.25,25.58,25.511,-0.126,5200,{"date":1168,"open":1155,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-01",25.83,25.61,25.637,0.412,1.63,16100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1178},"2026-03-31",24.93,25.225,24.85,0.676,2.75,17700,{"date":1184,"open":1185,"high":1186,"low":26,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-30",24.61,24.63,24.549,-0.081,-0.33,3700,{"date":1192,"open":1179,"high":1179,"low":1186,"close":1186,"change":1193,"percent_change":1194,"volume":866,"transactions":9,"vwap":1186},"2026-03-27",-0.209,-0.84,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-26",25.21,24.839,-0.497,-1.96,2300,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":117,"volume":816,"transactions":9,"vwap":1206},"2026-03-25",25.35,25.3,25.336,0.283,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":882,"transactions":9,"vwap":1213},"2026-03-24",24.94,25.125,24.91,25.052999,-0.095,-0.38,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":977,"transactions":9,"vwap":1220},"2026-03-23",25.26,25.33,25.148,0.439,1.78,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-20",25.11,25.17,24.65,24.709,-0.566,-2.24,5000,{"date":1233,"open":65,"high":1219,"low":1234,"close":1235,"change":1236,"percent_change":852,"volume":1237,"transactions":9,"vwap":1235},"2026-03-19",24.81,25.275,-0.112,183700,{"date":1239,"open":1240,"high":1240,"low":1204,"close":1241,"change":1242,"percent_change":314,"volume":1243,"transactions":9,"vwap":1241},"2026-03-18",25.72,25.387,-0.383,22600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":968,"volume":1250,"transactions":9,"vwap":1248},"2026-03-17",25.87,25.9,25.77,0.178,12500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-16",25.619,25.63,25.48,25.592,0.443,1.76,3500,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-13",25.73,25.1,25.149,-0.481,-1.88,216900,{"date":1269,"open":1270,"high":1270,"low":1254,"close":1254,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1254},"2026-03-12",25.755,-0.468,-1.79,7100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1045,"volume":1280,"transactions":9,"vwap":1278},"2026-03-11",26.23,26.235,26.098,-0.102,3000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":420,"volume":1288,"transactions":9,"vwap":1286},"2026-03-10",26.22,26.44,26.185,26.2,0.04,18900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":836,"volume":1294,"transactions":9,"vwap":1292},"2026-03-09",25.585,26.16,0.075,7700,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":609,"volume":1166,"transactions":9,"vwap":1299},"2026-03-06",26,26.17,26.084999,-0.195,{"date":1302,"open":1143,"high":1143,"low":1303,"close":1304,"change":852,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-05",26.094999,26.28,-1.65,242600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":733,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-04",26.6,26.77,26.72,1.17,20600,{"date":1315,"open":1316,"high":1143,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-03",26.21,26.07,26.41,-0.875,-3.21,20800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-02",27.14,28.999,27.13,27.285,-0.355,-1.28,98000,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1018,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1018},"2026-02-27",27.54,27.77,0.038,0.14,19100,{"date":1339,"open":1027,"high":1340,"low":1027,"close":1341,"change":1342,"percent_change":1343,"volume":1108,"transactions":9,"vwap":1341},"2026-02-26",27.63,27.602,-0.115,-0.41,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-25",27.717,0.147,0.53,200,{"date":1351,"open":1352,"high":1340,"low":1352,"close":1017,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1017},"2026-02-24",27.48,0.266,0.97,43300,{"date":1357,"open":1358,"high":1020,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1046,"transactions":9,"vwap":1359},"2026-02-23",27.4,27.304,-0.092,-0.34,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-20",27.212,27.41,27.396,0.234,0.86,3800,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1021,"volume":191,"transactions":9,"vwap":1373},"2026-02-19",27.169,27.162,-0.009,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-18",27.31,27.32,27.171,0.001,0,4100,{"date":1384,"open":1385,"high":1081,"low":1385,"close":1081,"change":1094,"percent_change":727,"volume":735,"transactions":9,"vwap":1081},"2026-02-17",27.084999,{"date":1387,"open":1058,"high":1104,"low":1058,"close":1388,"change":1389,"percent_change":1390,"volume":1101,"transactions":9,"vwap":1388},"2026-02-13",27.123,-0.034,-0.13,{"date":1392,"open":1365,"high":1365,"low":1393,"close":1393,"change":1394,"percent_change":787,"volume":859,"transactions":9,"vwap":1393},"2026-02-12",27.157,-0.179,{"date":1396,"open":1397,"high":1397,"low":1072,"close":1398,"change":1399,"percent_change":1400,"volume":728,"transactions":9,"vwap":1398},"2026-02-11",27.34,27.336,0.128,0.47,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":727,"percent_change":1159,"volume":1406,"transactions":9,"vwap":1405},"2026-02-10",27.22,27.28,27.208,2000,{"date":1408,"open":1127,"high":1409,"low":1127,"close":1410,"change":1367,"percent_change":1145,"volume":1046,"transactions":9,"vwap":1410},"2026-02-09",27.07,27.038,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":191,"transactions":9,"vwap":1413},"2026-02-06",26.804,0.421,1.6,{"date":1417,"open":1418,"high":1143,"low":1419,"close":1419,"change":1165,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-05",26.479,26.383,-0.48,700,{"date":1423,"open":1309,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1046,"transactions":9,"vwap":1426},"2026-02-04",26.61,26.415,26.509,0.11,0.42,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1432},"2026-02-03",26.39,26.399,26.26,-0.069,-0.26,7000,{"date":1438,"open":1284,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":562,"volume":1443,"transactions":9,"vwap":1441},"2026-02-02",26.47,26.413,26.468,0.019,8200,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-30",26.53,26.449,-0.235,-0.88,1800,{"date":1452,"open":1123,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":889,"volume":1457,"transactions":9,"vwap":1455},"2026-01-29",26.996,26.495,26.684,0.068,10400,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":277,"percent_change":684,"volume":1462,"transactions":9,"vwap":1461},"2026-01-28",26.575,26.616,300,{"date":1464,"open":1311,"high":1465,"low":1311,"close":1465,"change":1466,"percent_change":1467,"volume":1462,"transactions":9,"vwap":1465},"2026-01-27",26.786,0.346,1.31,{"date":1469,"open":1470,"high":1470,"low":1284,"close":1284,"change":107,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1284},"2026-01-26",26.49,0.23,2600,{"date":1474,"open":1433,"high":1475,"low":1433,"close":1475,"change":1476,"percent_change":1400,"volume":1477,"transactions":9,"vwap":1475},"2026-01-23",26.38,0.124,9200,{"date":1479,"open":1135,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":137,"volume":1483,"transactions":9,"vwap":1481},"2026-01-22",26.32,26.256,0.171,13000,{"date":1485,"open":1299,"high":1299,"low":1299,"close":1299,"change":926,"percent_change":1486,"volume":173,"transactions":9,"vwap":1299},"2026-01-21",0.5,{"date":1488,"open":1247,"high":1297,"low":1247,"close":1489,"change":1490,"percent_change":1052,"volume":768,"transactions":9,"vwap":1489},"2026-01-20",25.955,-0.211,{"date":1492,"open":1493,"high":1316,"low":1494,"close":1495,"change":1496,"percent_change":836,"volume":1259,"transactions":9,"vwap":1495},"2026-01-16",26.15,26.11,26.166,0.076,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":127,"volume":191,"transactions":9,"vwap":1499},"2026-01-15",26.09,0.104,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":401,"volume":977,"transactions":9,"vwap":1505},"2026-01-14",26.01,25.958,25.986,0.004,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-13",26.040001,25.982,-0.156,-0.6,4400,{"date":1515,"open":1499,"high":1516,"low":1517,"close":1516,"change":1131,"percent_change":508,"volume":1518,"transactions":9,"vwap":1516},"2026-01-12",26.138,26.076,8300,{"date":1520,"open":1509,"high":1521,"low":1522,"close":1523,"change":858,"percent_change":1524,"volume":1201,"transactions":9,"vwap":1523},"2026-01-09",26.08,26.030001,26.045,0.77,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":1530,"percent_change":1390,"volume":1436,"transactions":9,"vwap":1528},"2026-01-08",25.84,25.847,25.8,-0.033,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":352,"volume":1406,"transactions":9,"vwap":1534},"2026-01-07",25.97,25.88,0.025,{"date":1537,"open":1169,"high":1538,"low":1169,"close":1538,"change":1539,"percent_change":152,"volume":1462,"transactions":9,"vwap":1538},"2026-01-06",25.855,0.089,{"date":1541,"open":1529,"high":1529,"low":1542,"close":1542,"change":1543,"percent_change":544,"volume":1544,"transactions":9,"vwap":1542},"2026-01-05",25.766,0.215,900,{"date":1546,"open":1547,"high":1254,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-02",25.53,25.52,25.551,0.162,0.64,17900,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":762,"volume":1544,"transactions":9,"vwap":1557},"2025-12-31",25.43,25.38,25.389,-0.091,{"date":1560,"open":1149,"high":1561,"low":1562,"close":1255,"change":401,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1255},"2025-12-30",25.545,25.39,0.08,4800,{"date":1566,"open":1567,"high":1255,"low":1556,"close":1568,"change":1569,"percent_change":896,"volume":1570,"transactions":9,"vwap":1568},"2025-12-29",25.45,25.46,0.012,6000,{"date":1572,"open":1573,"high":1567,"low":1573,"close":1574,"change":1575,"percent_change":295,"volume":1294,"transactions":9,"vwap":1574},"2025-12-26",25.44,25.448,-0.017,{"date":1577,"open":1255,"high":1255,"low":1578,"close":1578,"change":1579,"percent_change":582,"volume":735,"transactions":9,"vwap":1578},"2025-12-24",25.465,0.008,{"date":1581,"open":1567,"high":1582,"low":1573,"close":1583,"change":1550,"percent_change":1551,"volume":1584,"transactions":9,"vwap":1583},"2025-12-23",25.49,25.457,3200,{"date":1586,"open":1587,"high":1547,"low":1162,"close":1588,"change":1336,"percent_change":954,"volume":1589,"transactions":9,"vwap":1588},"2025-12-22",25.28,25.295,37000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":953,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-19",25.165,25.19,25.155,0.62,15700,{"date":1598,"open":1599,"high":1599,"low":65,"close":65,"change":1600,"percent_change":1159,"volume":1601,"transactions":9,"vwap":65},"2025-12-18",25.09,0.157,102900,{"date":178,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},25.08,24.84,24.843,-0.237,-0.94,6900]