[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESLG":3,"homepage-market-summary":28,"stock-historical-ESLG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESLG","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 Large Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.489,0.14,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.631,28.74,28.5397,0.0913,0.32,2535.00574,29.71,22.65,6515.02561284,84.7,254,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":21,"price":140,"is_up":11},"Real Estate","XLRE",40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},1000,{"period_high":23,"period_low":24,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},6468,1642956.40321,14.12,"2025-09-30",[177,180,190,199,209,220,229,239,248,256,265,274,284,295,304,312,321,329,339,345,354,364,373,381,390,401,411,420,431,441,451,460,468,476,486,494,504,513,524,532,541,551,559,568,577,585,595,604,615,625,635,644,654,663,671,677,686,693,701,710,716,721,727,734,740,745,752,758,765,771,775,781,789,792,798,805,812,819,827,835,843,850,857,864,871,876,881,886,891,897,905,911,919,928,934,942,948,955,962,968,976,981,987,994,1001,1010,1019,1026,1033,1041,1049,1056,1064,1072,1078,1086,1093,1100,1107,1113,1121,1128,1134,1140,1148,1156,1164,1171,1177,1185,1192,1199,1206,1211,1220,1229,1235,1242,1249,1254,1261,1268,1275,1280,1286,1291,1298,1306,1311,1318,1324,1330,1336,1343,1350,1357,1360,1366,1374,1380,1385,1391,1396,1403,1411,1417,1422,1427,1432,1438,1445,1453,1459,1464,1470,1478,1485,1493,1498,1504,1510,1515,1521,1527,1532,1538,1543,1548,1554,1559,1563,1568,1573,1577,1581,1586,1591,1596,1603,1609,1615,1621,1627,1631,1638,1642,1646,1651,1655,1657,1661,1665,1668,1672,1677,1684,1688,1692,1695,1701,1707,1711,1718,1724,1730,1738,1742,1747,1753,1758,1764,1770,1775,1781,1787,1791,1797,1802,1807,1812,1815,1819,1824,1827,1830,1835,1841,1846,1851,1857,1860,1863,1866,1870],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":178,"vwap":179},53,28.6929,{"date":181,"open":182,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",28.3895,28.6,28.3349,0.1602,0.56,2731.888362,64,28.4038,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",28.53,28.3795,-0.0059,-0.02,6424.974859,97,28.5034,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",28.45,28.29,28.3854,-0.0143,-0.05,2765.10399,34,28.3031,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",28.41,28.52,28.37,28.3997,-0.1127,-0.4,3304.0104,57,28.453,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":120,"volume":226,"transactions":227,"vwap":228},"2026-09-25",28.51,28.57,28.5124,0.071,12695.635712,42,28.5231,{"date":230,"open":231,"high":192,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",28.4,28.36,28.4414,-0.1186,-0.42,6868.199179,103,28.4161,{"date":240,"open":222,"high":241,"low":222,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",28.62,28.56,-0.1329,-0.46,2129.9977,49,28.5551,{"date":249,"open":250,"high":179,"low":250,"close":179,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",28.5496,0.1629,0.57,2125.492486,38,28.6154,{"date":257,"open":258,"high":192,"low":259,"close":192,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",28.34,28.3397,0.4182,1.49,853.246099,35,28.4033,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":246,"vwap":273},"2026-09-18",28.012,28.1118,27.95,0.028,0.1,5470.7911,28.0171,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",28.13,28.075,28.0838,0.2638,0.95,4081.2342,47,28.0904,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",28.05,28.11,27.72,27.82,-0.0411,-0.15,8828.4212,76,28.0175,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",27.96,27.8611,-0.1789,-0.64,2787.7992,28,27.9593,{"date":305,"open":306,"high":287,"low":307,"close":308,"change":309,"percent_change":195,"volume":310,"transactions":227,"vwap":311},"2026-09-14",27.92,27.8756,28.04,-0.0055,3666.9152,27.9906,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",28.07,28.0455,0.2247,0.81,1186.1936,58,28.0577,{"date":322,"open":297,"high":297,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",27.8208,-0.374,-1.33,452.5986,32,27.9382,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",28.27,28.31,28.1948,-0.2552,-0.9,717.0156,31,28.2573,{"date":340,"open":201,"high":201,"low":201,"close":201,"change":341,"percent_change":342,"volume":343,"transactions":227,"vwap":344},"2026-09-08",-0.26,-0.91,613.3306,28.5152,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":271,"volume":351,"transactions":352,"vwap":353},"2026-09-04",28.739,28.67,28.71,0.03,1743.4613,43,28.7096,{"date":355,"open":356,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",28.46,28.68,28.43,0.3551,1.25,3314.8333,60,28.5875,{"date":365,"open":366,"high":211,"low":202,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",28.375,28.3249,-0.1051,-0.37,2894.5862,52,28.3523,{"date":374,"open":375,"high":375,"low":376,"close":358,"change":377,"percent_change":378,"volume":379,"transactions":218,"vwap":380},"2026-09-01",28.55,28.39,-0.5006,-1.73,2199.5862,28.4602,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":350,"volume":387,"transactions":388,"vwap":389},"2026-08-31",28.8401,28.9306,28.84,0.0088,2881.9588,65,28.8663,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",29.05,29.15,28.865,28.9218,-0.3582,-1.22,4990.1688,55,28.9514,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",29.26,29.28,29.1999,0.54,1.88,6427.9929,69,29.2245,{"date":412,"open":413,"high":414,"low":415,"close":18,"change":416,"percent_change":417,"volume":418,"transactions":399,"vwap":419},"2026-08-26",28.76,28.79,28.69,0.0059,0.02,4953.9089,28.7298,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",28.77,28.8,28.675,28.7341,0.0341,0.12,7048.2229,45,28.7363,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",28.92,28.65,28.7,-0.2498,-0.86,1165.7887,37,28.7288,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":439,"vwap":450},"2026-08-21",29.06,29.1,28.86,28.9498,0.1672,0.58,8727.9929,28.8759,{"date":452,"open":433,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",28.93,28.7826,-0.1781,-0.61,22025.416215,84,28.8957,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":246,"vwap":467},"2026-08-19",29.01,28.9607,-0.0265,-0.09,509.091119,29.0374,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":218,"vwap":475},"2026-08-18",29.239,28.9872,-0.3733,-1.27,4108.7548,29.1164,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",29.47,29.4901,29.3605,-0.1595,-0.54,1545.940436,44,29.4852,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":302,"vwap":493},"2026-08-14",29.48,29.52,-0.1652,-0.56,8639.0108,29.4846,{"date":495,"open":496,"high":23,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",29.675,29.61,29.6852,0.3296,1.12,2082.283096,33,29.6823,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":352,"vwap":512},"2026-08-12",29.34,29.4095,29.3556,0.3114,1.07,1363.350786,29.3795,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",29.14,29.1495,28.99,29.0442,0.0481,0.17,1966.3168,46,29.0991,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":429,"vwap":531},"2026-08-10",29.09,28.9961,-0.011,-0.04,2081.1942,29.0677,{"date":533,"open":534,"high":462,"low":385,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",28.89,29.0071,0.2073,0.72,12340.1734,82,28.9549,{"date":542,"open":543,"high":544,"low":414,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",28.815,28.9,28.7998,-0.1472,-0.51,39163.0389,141,28.8354,{"date":552,"open":553,"high":553,"low":433,"close":554,"change":555,"percent_change":520,"volume":556,"transactions":557,"vwap":558},"2026-08-05",29.2,28.947,0.05,8634.2521,78,29.088,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",28.5701,28.897,0.7191,2.55,8015.6848,63,28.7612,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",27.9,28.1779,0.4325,1.56,4986.4058,41,27.9791,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":50,"volume":583,"transactions":371,"vwap":584},"2026-07-31",27.5497,27.7454,27.525,0.1364,1918.9948,27.6369,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",27.54,27.609,27.4,0.4902,1.81,7162.0778,39,27.508,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":409,"vwap":603},"2026-07-29",27.61,27.63,27.1188,-0.5562,-2.01,3299.3648,27.4395,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",27.41,27.725,27.36,27.675,-0.035,-0.13,4520.9418,51,27.5178,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":371,"vwap":624},"2026-07-27",27.74,27.745,27.5899,27.71,-0.0821,-0.3,5495.1948,27.6763,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":207,"vwap":634},"2026-07-24",27.88,27.99,27.736,27.7921,-0.1079,-0.39,2935.9058,27.8274,{"date":636,"open":637,"high":308,"low":638,"close":570,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",28.01,27.84,-0.0793,-0.28,6065.9058,50,27.9138,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":439,"vwap":653},"2026-07-22",27.94,28.08,27.9399,27.9793,-0.0507,-0.18,1813.7698,27.9862,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":178,"vwap":662},"2026-07-21",27.97,28.06,28.03,0.2911,1.05,4336.3718,28.0401,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":216,"volume":668,"transactions":669,"vwap":670},"2026-07-20",27.87,27.7389,-0.1108,33551.1908,88,27.8233,{"date":672,"open":620,"high":308,"low":597,"close":673,"change":674,"percent_change":342,"volume":675,"transactions":254,"vwap":676},"2026-07-17",27.8497,-0.2563,5767.9408,27.8284,{"date":678,"open":647,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":484,"vwap":685},"2026-07-16",28.19,28.02,28.106,-0.184,-0.65,2606.8458,28.0926,{"date":687,"open":688,"high":688,"low":689,"close":202,"change":690,"percent_change":342,"volume":691,"transactions":409,"vwap":692},"2026-07-15",28.63,27.98,-0.2608,5540.563,28.2734,{"date":694,"open":695,"high":696,"low":356,"close":697,"change":698,"percent_change":130,"volume":699,"transactions":327,"vwap":700},"2026-07-14",28.48,28.595,28.5508,0.2208,1972.038,28.5292,{"date":702,"open":703,"high":241,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":178,"vwap":709},"2026-07-13",28.59,28.32,28.33,-0.346,-1.21,2722.029631,28.4912,{"date":711,"open":688,"high":357,"low":192,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",28.676,0.086,0.3,3600,{"date":717,"open":375,"high":688,"low":375,"close":703,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":703},"2026-07-09",0.36,1.28,1100,{"date":722,"open":647,"high":723,"low":724,"close":723,"change":417,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",28.23,27.93,0.07,2800,{"date":728,"open":729,"high":331,"low":730,"close":731,"change":640,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-07",28.26,28.030001,28.21,-0.98,2900,{"date":735,"open":192,"high":183,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",28.49,0.29,1.03,4400,{"date":741,"open":375,"high":375,"low":689,"close":742,"change":743,"percent_change":744,"volume":733,"transactions":9,"vwap":742},"2026-07-02",28.2,-0.22,-0.77,{"date":746,"open":736,"high":747,"low":748,"close":749,"change":750,"percent_change":70,"volume":751,"transactions":9,"vwap":749},"2026-07-01",28.61,28.395,28.42,-0.31,4100,{"date":753,"open":211,"high":422,"low":211,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",28.73,0.459,1.62,6800,{"date":759,"open":760,"high":761,"low":730,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",28.059999,28.271,0.411,1.48,3700,{"date":766,"open":724,"high":628,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-26",27.86,-0.16,-0.57,3000,{"date":772,"open":724,"high":773,"low":724,"close":680,"change":774,"percent_change":100,"volume":739,"transactions":9,"vwap":680},"2026-06-25",28.18,0.28,{"date":776,"open":777,"high":570,"low":778,"close":617,"change":779,"percent_change":780,"volume":715,"transactions":9,"vwap":617},"2026-06-24",27.73,27.566,0.102,0.37,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",27.77,27.59,27.638,-0.592,-2.1,6700,{"date":790,"open":705,"high":231,"low":276,"close":723,"change":791,"percent_change":21,"volume":739,"transactions":9,"vwap":723},"2026-06-22",0.09,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":50,"percent_change":797,"volume":715,"transactions":9,"vwap":796},"2026-06-18",28.049999,28.16,28.14,1.77,{"date":799,"open":276,"high":800,"low":801,"close":802,"change":743,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-17",28.15,27.64,27.65,-0.79,4200,{"date":806,"open":807,"high":808,"low":665,"close":665,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":665},"2026-06-16",28.12,28.135,-0.35,-1.24,6400,{"date":813,"open":731,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-06-15",28.22,28.199,0.55,1.99,2200,{"date":820,"open":821,"high":777,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-12",27.6,27.51,27.67,0.21,0.76,5100,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-06-11",27.09,27.46,27,0.65,2.42,3500,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",27.33,27.38,26.81,-0.513,-1.88,5300,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":715,"transactions":9,"vwap":847},"2026-06-09",27.642,26.62,27.323,-0.007,-0.03,{"date":851,"open":852,"high":853,"low":854,"close":837,"change":855,"percent_change":135,"volume":856,"transactions":9,"vwap":837},"2026-06-08",27.43,27.52,27.32,0.18,10500,{"date":858,"open":859,"high":288,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",27.57,27.15,-0.995,-3.54,7100,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":235,"volume":870,"transactions":9,"vwap":868},"2026-06-04",27.81,28.17,28.145,-0.12,1800,{"date":872,"open":202,"high":873,"low":276,"close":874,"change":682,"percent_change":683,"volume":875,"transactions":9,"vwap":874},"2026-06-03",28.3,28.265,4600,{"date":877,"open":231,"high":201,"low":878,"close":879,"change":880,"percent_change":14,"volume":739,"transactions":9,"vwap":879},"2026-06-02",28.325,28.449,0.04,{"date":882,"open":637,"high":749,"low":637,"close":883,"change":884,"percent_change":885,"volume":733,"transactions":9,"vwap":883},"2026-06-01",28.409,0.611,2.2,{"date":887,"open":288,"high":289,"low":823,"close":888,"change":889,"percent_change":80,"volume":890,"transactions":9,"vwap":888},"2026-05-29",27.798,0.368,14400,{"date":892,"open":893,"high":894,"low":893,"close":852,"change":895,"percent_change":896,"volume":834,"transactions":9,"vwap":852},"2026-05-28",27.24,27.53,0.165,0.61,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":170,"transactions":9,"vwap":902},"2026-05-27",27.31,27.35,27.25,27.265,-0.2,-0.73,{"date":906,"open":907,"high":822,"low":907,"close":908,"change":909,"percent_change":910,"volume":870,"transactions":9,"vwap":908},"2026-05-26",27.42,27.465,0.31,1.14,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-22",26.96,27.21,27.155,0.286,1.06,2100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-21",26.71,26.89,26.7,26.869,0.069,0.26,5400,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":818,"transactions":9,"vwap":931},"2026-05-20",26.52,26.8,0.414,1.57,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":632,"volume":941,"transactions":9,"vwap":939},"2026-05-19",26.43,26.56,26.32,26.386,-0.103,8900,{"date":943,"open":930,"high":944,"low":945,"close":946,"change":947,"percent_change":555,"volume":770,"transactions":9,"vwap":946},"2026-05-18",26.55,26.292,26.489,0.012,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":715,"transactions":9,"vwap":952},"2026-05-15",26.5,26.68,26.477,-0.458,-1.7,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-14",26.74,26.935,0.353,1.33,8300,{"date":963,"open":930,"high":964,"low":930,"close":965,"change":966,"percent_change":849,"volume":967,"transactions":9,"vwap":965},"2026-05-13",26.635,26.582,-0.008,2000,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-05-12",26.53,26.59,26.3,-0.11,-0.41,6200,{"date":977,"open":921,"high":978,"low":923,"close":923,"change":979,"percent_change":980,"volume":834,"transactions":9,"vwap":923},"2026-05-11",26.76,0.113,0.43,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":156,"volume":986,"transactions":9,"vwap":984},"2026-05-08",26.51,26.587,0.196,1400,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":992,"percent_change":769,"volume":993,"transactions":9,"vwap":991},"2026-05-07",26.61,26.66,26.391,-0.151,4900,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":967,"transactions":9,"vwap":997},"2026-05-06",26.42,26.542,26.34,0.432,1.65,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-05",26.040001,26.13,26.025,26.11,0.225,0.87,4000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-04",26,26.059999,25.875,25.885,-0.064,-0.25,3300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":975,"transactions":9,"vwap":1023},"2026-05-01",26.1,26.12,25.949,0.063,0.24,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-30",25.735,25.886,0.251,0.98,7000,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-29",25.65,25.53,25.635,-0.127,-0.49,1900,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-28",25.77,25.64,25.762,-0.287,-1.1,5800,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":725,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",25.94,26.049999,26.049,0.019,3100,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-24",25.87,26.08,26.030001,0.183,0.71,7600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":726,"transactions":9,"vwap":1069},"2026-04-23",25.86,25.88,25.76,25.847,-0.082,-0.32,{"date":1073,"open":1066,"high":1074,"low":1066,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-22",25.929,0.346,1.35,1200,{"date":1079,"open":1043,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",25.83,25.56,25.583,-0.043,-0.17,6100,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":941,"transactions":9,"vwap":1090},"2026-04-20",25.55,25.63,25.626,0.038,0.15,{"date":1094,"open":1081,"high":1095,"low":1081,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",25.61,25.588,0.352,1.39,3400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":780,"volume":818,"transactions":9,"vwap":1105},"2026-04-16",25.2,25.3,25.185,25.236,0.092,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":832,"volume":834,"transactions":9,"vwap":1110},"2026-04-15",25.059999,25.144,24.98,0.163,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":280,"volume":1120,"transactions":9,"vwap":1118},"2026-04-14",24.94,24.99,24.933,24.981,0.234,177600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":1099,"transactions":9,"vwap":1124},"2026-04-13",24.5,24.747,24.47,0.392,1.61,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1017,"volume":770,"transactions":9,"vwap":1132},"2026-04-10",24.37,24.43,24.355,-0.06,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":611,"volume":733,"transactions":9,"vwap":1137},"2026-04-09",24.36,24.415,24.27,-0.032,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":918,"transactions":9,"vwap":1145},"2026-04-08",24.516,24.54,24.4,24.447,0.613,2.57,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-04-07",23.68,23.834,23.64,0.112,0.47,2300,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-06",23.91,23.655,23.722,0.044,0.19,4500,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-02",23.4,23.678,0.098,0.42,9600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1025,"percent_change":738,"volume":1176,"transactions":9,"vwap":1175},"2026-04-01",23.61,23.72,23.58,14800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-03-31",23.049999,23.34,22.862,0.59,2.59,18800,{"date":1186,"open":1187,"high":1188,"low":24,"close":1189,"change":1190,"percent_change":683,"volume":1191,"transactions":9,"vwap":1189},"2026-03-30",22.92,22.93,22.75,-0.148,9900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1009,"transactions":9,"vwap":1196},"2026-03-27",22.97,23.1,22.898,-0.452,-1.94,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-26",23.63,23.35,-0.418,-1.76,7300,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":271,"percent_change":1169,"volume":993,"transactions":9,"vwap":1210},"2026-03-25",23.73,23.88,23.768,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-24",23.55,23.76,23.53,23.668,-0.254,-1.06,9000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-23",24.11,24.12,23.92,23.922,0.342,1.45,4800,{"date":1230,"open":1224,"high":1231,"low":1213,"close":1175,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1175},"2026-03-20",23.95,-0.436,-1.82,10700,{"date":1236,"open":1158,"high":1237,"low":1238,"close":1239,"change":417,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-19",24.1,23.835,24.016001,0.08,6500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":770,"transactions":9,"vwap":1246},"2026-03-18",24.21,24.23,23.996,-0.216,-0.89,{"date":1250,"open":1130,"high":1130,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":757,"transactions":9,"vwap":1251},"2026-03-17",24.212,0.027,0.11,{"date":1255,"open":1138,"high":1138,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-16",24.15,24.185,0.266,1.11,5000,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-13",23.94,23.919,-0.081,-0.34,300,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-12",24.13,24,-0.402,-1.65,1300,{"date":1276,"open":1143,"high":1143,"low":1277,"close":1278,"change":1279,"percent_change":640,"volume":1228,"transactions":9,"vwap":1278},"2026-03-11",24.39,24.402,-0.069,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":632,"volume":1285,"transactions":9,"vwap":1283},"2026-03-10",24.67,24.471,-0.096,2500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":737,"percent_change":57,"volume":170,"transactions":9,"vwap":1289},"2026-03-09",23.976,24.567,23.96,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-06",24.49,24.277,-0.352,-1.43,2400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":216,"volume":1305,"transactions":9,"vwap":1303},"2026-03-05",24.75,24.77,24.385,24.629,-0.098,6900,{"date":1307,"open":1308,"high":1301,"low":1308,"close":1309,"change":1310,"percent_change":1259,"volume":1274,"transactions":9,"vwap":1309},"2026-03-04",24.64,24.727,0.272,{"date":1312,"open":1313,"high":1143,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":811,"transactions":9,"vwap":1315},"2026-03-03",24.31,24.19,24.455,-0.364,-1.47,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":144,"volume":715,"transactions":9,"vwap":1322},"2026-03-02",24.58,24.83,24.819,0.094,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1274,"transactions":9,"vwap":1327},"2026-02-27",24.55,24.725,-0.129,-0.52,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":216,"volume":1335,"transactions":9,"vwap":1333},"2026-02-26",24.74,24.854,-0.099,200,{"date":1337,"open":1338,"high":1111,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-25",24.9,24.953,0.229,0.93,700,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-24",24.59,24.724,0.284,1.16,800,{"date":1351,"open":1320,"high":1320,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-23",24.41,24.44,-0.359,-1.45,1500,{"date":1358,"open":1300,"high":1321,"low":1300,"close":1359,"change":350,"percent_change":427,"volume":1356,"transactions":9,"vwap":1359},"2026-02-20",24.799,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":750,"volume":1274,"transactions":9,"vwap":1364},"2026-02-19",24.66,24.79,24.769,-0.076,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":757,"transactions":9,"vwap":1371},"2026-02-18",24.8,24.97,24.76,24.845,0.166,0.67,{"date":1375,"open":1300,"high":1300,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":834,"transactions":9,"vwap":1377},"2026-02-17",24.61,24.679,-0.059,-0.24,{"date":1381,"open":1301,"high":1363,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1349,"transactions":9,"vwap":1382},"2026-02-13",24.738,0.172,0.7,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":397,"volume":1390,"transactions":9,"vwap":1388},"2026-02-12",24.91,24.566,-0.304,3200,{"date":1392,"open":1300,"high":1387,"low":1300,"close":1393,"change":1394,"percent_change":271,"volume":1395,"transactions":9,"vwap":1393},"2026-02-11",24.87,0.024,3900,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":105,"volume":1402,"transactions":9,"vwap":1400},"2026-02-10",24.81,25.01,24.846,0.015,42800,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-09",24.645,24.86,24.831,0.232,0.94,12300,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-06",24.599,0.761,3.19,400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1273,"volume":770,"transactions":9,"vwap":1420},"2026-02-05",24.115,23.838,-0.399,{"date":1423,"open":1143,"high":1143,"low":1424,"close":1425,"change":1426,"percent_change":473,"volume":804,"transactions":9,"vwap":1425},"2026-02-04",24.049999,24.237,-0.313,{"date":1428,"open":1429,"high":1429,"low":1326,"close":1326,"change":1430,"percent_change":1431,"volume":1009,"transactions":9,"vwap":1326},"2026-02-03",24.78,-0.575,-2.29,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1092,"volume":1077,"transactions":9,"vwap":1436},"2026-02-02",25.08,25.21,25.125,0.037,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1099,"transactions":9,"vwap":1442},"2026-01-30",25.14,25.030001,25.087999,-0.203,-0.8,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":834,"transactions":9,"vwap":1450},"2026-01-29",25.48,25.5,25.165,25.291,-0.241,-0.94,{"date":1454,"open":1088,"high":1088,"low":1036,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-28",25.532,0.084,0.33,900,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1162,"volume":1285,"transactions":9,"vwap":1462},"2026-01-27",25.494,25.448,0.048,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":896,"volume":967,"transactions":9,"vwap":1468},"2026-01-26",25.37,25.44,25.4,0.154,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":341,"volume":1477,"transactions":9,"vwap":1475},"2026-01-23",25.29,25.33,25.23,25.246,-0.065,8100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":156,"volume":1163,"transactions":9,"vwap":1483},"2026-01-22",25.27,25.36,25.26,25.311,0.185,{"date":1486,"open":1434,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-21",25.24,24.92,25.126,0.326,1.31,2600,{"date":1494,"open":1495,"high":1495,"low":1363,"close":1368,"change":1496,"percent_change":1497,"volume":1297,"transactions":9,"vwap":1368},"2026-01-20",25.95,-0.566,-2.23,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1025,"volume":1285,"transactions":9,"vwap":1502},"2026-01-16",25.47,25.35,25.366,0.061,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":986,"transactions":9,"vwap":1507},"2026-01-15",25.49,25.305,0.152,0.6,{"date":1511,"open":1440,"high":1512,"low":1399,"close":1512,"change":1513,"percent_change":1514,"volume":751,"transactions":9,"vwap":1512},"2026-01-14",25.153,-0.261,-1.03,{"date":1516,"open":1517,"high":1447,"low":1468,"close":1518,"change":1519,"percent_change":291,"volume":1520,"transactions":9,"vwap":1518},"2026-01-13",25.45,25.414,-0.038,5200,{"date":1522,"open":1481,"high":1523,"low":1524,"close":1523,"change":1525,"percent_change":855,"volume":1526,"transactions":9,"vwap":1523},"2026-01-12",25.452,25.34,0.046,5500,{"date":1528,"open":1482,"high":1529,"low":1482,"close":1530,"change":1531,"percent_change":1008,"volume":856,"transactions":9,"vwap":1530},"2026-01-09",25.43,25.406,0.22,{"date":1533,"open":1481,"high":1481,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-08",25.186,-0.224,-0.88,13900,{"date":1539,"open":1529,"high":1540,"low":1541,"close":1541,"change":110,"percent_change":529,"volume":1542,"transactions":9,"vwap":1541},"2026-01-07",25.51,25.41,7900,{"date":1544,"open":1435,"high":1467,"low":1435,"close":1545,"change":1546,"percent_change":1547,"volume":715,"transactions":9,"vwap":1545},"2026-01-06",25.42,0.301,1.2,{"date":1549,"open":1550,"high":1474,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1458,"transactions":9,"vwap":1551},"2026-01-05",25.09,25.119,0.133,0.53,{"date":1555,"open":1556,"high":1557,"low":1338,"close":1558,"change":350,"percent_change":427,"volume":726,"transactions":9,"vwap":1558},"2026-01-02",25.042999,25.11,24.986,{"date":1560,"open":1556,"high":1109,"low":1561,"close":1561,"change":1084,"percent_change":1562,"volume":993,"transactions":9,"vwap":1561},"2025-12-31",24.956,-0.68,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1489,"change":1133,"percent_change":1379,"volume":1241,"transactions":9,"vwap":1489},"2025-12-30",25.12,25.17,25.096001,{"date":1569,"open":1570,"high":1102,"low":1440,"close":1534,"change":1571,"percent_change":1572,"volume":751,"transactions":9,"vwap":1534},"2025-12-29",25.19,-0.095,-0.38,{"date":1574,"open":1575,"high":1472,"low":1487,"close":1576,"change":725,"percent_change":774,"volume":1349,"transactions":9,"vwap":1576},"2025-12-26",25.28,25.281,{"date":1578,"open":1566,"high":1579,"low":1566,"close":1579,"change":555,"percent_change":1580,"volume":1335,"transactions":9,"vwap":1579},"2025-12-24",25.211,0.2,{"date":1582,"open":63,"high":1583,"low":63,"close":1584,"change":1585,"percent_change":149,"volume":1085,"transactions":9,"vwap":1584},"2025-12-23",25.18,25.161,0.088,{"date":1587,"open":63,"high":1434,"low":63,"close":1588,"change":1589,"percent_change":1590,"volume":1537,"transactions":9,"vwap":1588},"2025-12-22",25.073,0.207,0.83,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":719,"volume":1349,"transactions":9,"vwap":1594},"2025-12-19",24.785,24.866,0.315,{"date":1597,"open":1598,"high":1300,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-18",24.72,24.551,0.216,0.89,59300,{"date":1604,"open":1320,"high":1320,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-17",24.335,-0.433,-1.75,500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":791,"volume":1040,"transactions":9,"vwap":1612},"2025-12-16",24.735,24.768,24.675,0.022,{"date":1616,"open":1393,"high":1393,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-15",24.746,-0.167,-0.67,120800,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":840,"percent_change":1626,"volume":1395,"transactions":9,"vwap":1625},"2025-12-12",25.25,24.884,24.913,-2.02,{"date":1628,"open":1487,"high":1529,"low":1487,"close":1629,"change":1168,"percent_change":1630,"volume":1416,"transactions":9,"vwap":1629},"2025-12-11",25.426,0.39,{"date":1632,"open":1633,"high":1501,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":739,"transactions":9,"vwap":1635},"2025-12-10",25.15,25.1,25.328,0.261,1.04,{"date":1639,"open":1566,"high":1566,"low":1640,"close":1640,"change":1641,"percent_change":1017,"volume":986,"transactions":9,"vwap":1640},"2025-12-09",25.066999,-0.063,{"date":1643,"open":1102,"high":1102,"low":1565,"close":1644,"change":1279,"percent_change":1645,"volume":1297,"transactions":9,"vwap":1644},"2025-12-08",25.13,-0.27,{"date":1647,"open":1472,"high":1472,"low":1648,"close":1648,"change":1649,"percent_change":1580,"volume":1650,"transactions":9,"vwap":1648},"2025-12-05",25.199,0.051,10100,{"date":1652,"open":1633,"high":1633,"low":1440,"close":1653,"change":1463,"percent_change":1162,"volume":1654,"transactions":9,"vwap":1653},"2025-12-04",25.148,1600,{"date":1656,"open":1550,"high":1634,"low":1550,"close":1634,"change":1106,"percent_change":780,"volume":1416,"transactions":9,"vwap":1634},"2025-12-03",{"date":1658,"open":1566,"high":1566,"low":1659,"close":1659,"change":1660,"percent_change":520,"volume":1040,"transactions":9,"vwap":1659},"2025-12-02",25.0079994,0.042,{"date":1662,"open":1441,"high":1557,"low":1663,"close":1663,"change":1664,"percent_change":1039,"volume":1009,"transactions":9,"vwap":1663},"2025-12-01",24.966,-0.122,{"date":1666,"open":1557,"high":1557,"low":1442,"close":1442,"change":1614,"percent_change":791,"volume":1667,"transactions":9,"vwap":1442},"2025-11-28",100,{"date":1669,"open":1369,"high":1670,"low":1369,"close":1670,"change":1671,"percent_change":1062,"volume":1342,"transactions":9,"vwap":1670},"2025-11-26",25.066,0.177,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":917,"volume":764,"transactions":9,"vwap":1675},"2025-11-25",24.53,24.889,0.262,{"date":1678,"open":1125,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1274,"transactions":9,"vwap":1681},"2025-11-24",24.63,24.391,24.627,0.356,1.47,{"date":1685,"open":1424,"high":1125,"low":1424,"close":1686,"change":1687,"percent_change":195,"volume":870,"transactions":9,"vwap":1686},"2025-11-21",24.271,-0.005,{"date":1689,"open":1541,"high":1541,"low":1138,"close":1690,"change":1691,"percent_change":1296,"volume":1285,"transactions":9,"vwap":1690},"2025-11-20",24.276,-0.351,{"date":1693,"open":1125,"high":1282,"low":1125,"close":1681,"change":1694,"percent_change":130,"volume":170,"transactions":9,"vwap":1681},"2025-11-19",0.191,{"date":1696,"open":1131,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":335,"volume":1048,"transactions":9,"vwap":1699},"2025-11-18",24.56,24.32,24.436,-0.223,{"date":1702,"open":1115,"high":1703,"low":1320,"close":1704,"change":1705,"percent_change":1296,"volume":1706,"transactions":9,"vwap":1704},"2025-11-17",24.946,24.659,-0.357,6600,{"date":1708,"open":1598,"high":1709,"low":1598,"close":1710,"change":849,"percent_change":869,"volume":739,"transactions":9,"vwap":1710},"2025-11-14",25.22,25.016001,{"date":1712,"open":1713,"high":1713,"low":63,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-13",25.379,25.046,-0.494,-1.93,22100,{"date":1719,"open":1095,"high":1095,"low":1720,"close":1721,"change":1722,"percent_change":555,"volume":1723,"transactions":9,"vwap":1721},"2025-11-12",25.52,25.54,0.014,27800,{"date":1725,"open":1726,"high":1044,"low":1467,"close":1727,"change":1728,"percent_change":1329,"volume":1729,"transactions":9,"vwap":1727},"2025-11-11",25.46,25.526,-0.134,25700,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-10",25.338,25.67,25.66,0.503,2,95000,{"date":1739,"open":1393,"high":1740,"low":1393,"close":1740,"change":1741,"percent_change":824,"volume":1654,"transactions":9,"vwap":1740},"2025-11-07",25.157,0.053,{"date":1743,"open":1472,"high":1472,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1297,"transactions":9,"vwap":1744},"2025-11-06",25.104,-0.462,-1.81,{"date":1748,"open":1081,"high":1749,"low":1036,"close":1750,"change":1751,"percent_change":1752,"volume":1654,"transactions":9,"vwap":1750},"2025-11-05",25.59,25.566,0.115,0.45,{"date":1754,"open":1540,"high":1035,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":733,"transactions":9,"vwap":1755},"2025-11-04",25.451,-0.378,-1.46,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":651,"volume":1163,"transactions":9,"vwap":1762},"2025-11-03",25.744,25.85,25.829,-0.047,{"date":1765,"open":1495,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":271,"volume":1009,"transactions":9,"vwap":1768},"2025-10-31",25.97,25.713,25.876,0.026,{"date":1771,"open":1772,"high":1773,"low":1761,"close":1761,"change":1774,"percent_change":1645,"volume":1055,"transactions":9,"vwap":1761},"2025-10-30",25.911,26.02,-0.071,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1416,"transactions":9,"vwap":1778},"2025-10-29",26.143,25.921,-0.085,-0.33,{"date":1782,"open":1495,"high":1783,"low":1495,"close":1784,"change":1785,"percent_change":1786,"volume":1055,"transactions":9,"vwap":1784},"2025-10-28",26.01,26.0060005,0.087,0.34,{"date":1788,"open":1783,"high":1783,"low":1066,"close":1789,"change":1790,"percent_change":1341,"volume":1356,"transactions":9,"vwap":1789},"2025-10-27",25.919,0.238,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1077,"transactions":9,"vwap":1794},"2025-10-24",25.75,25.681,0.205,0.8,{"date":1798,"open":1799,"high":1448,"low":1799,"close":1800,"change":120,"percent_change":1801,"volume":720,"transactions":9,"vwap":1800},"2025-10-23",25.38,25.476,0.99,{"date":1803,"open":1540,"high":1540,"low":1804,"close":1805,"change":1806,"percent_change":1562,"volume":1285,"transactions":9,"vwap":1805},"2025-10-22",25.07,25.226,-0.172,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":725,"percent_change":774,"volume":764,"transactions":9,"vwap":1811},"2025-10-21",25.429,25.39,25.398,{"date":1813,"open":1481,"high":1481,"low":1635,"close":1635,"change":985,"percent_change":130,"volume":1814,"transactions":9,"vwap":1635},"2025-10-20",600,{"date":1816,"open":1634,"high":1817,"low":1109,"close":1817,"change":1818,"percent_change":816,"volume":918,"transactions":9,"vwap":1817},"2025-10-17",25.132,0.138,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":482,"volume":1335,"transactions":9,"vwap":1822},"2025-10-16",24.96,24.994,-0.135,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1769,"percent_change":271,"volume":1667,"transactions":9,"vwap":1826},"2025-10-15",25.129,{"date":1828,"open":1474,"high":1474,"low":1829,"close":1829,"change":940,"percent_change":974,"volume":1335,"transactions":9,"vwap":1829},"2025-10-14",25.103,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1667,"transactions":9,"vwap":1832},"2025-10-13",25.206,0.221,0.88,{"date":1836,"open":1044,"high":1044,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-10",24.985,-0.524,-2.05,24200,{"date":1842,"open":1720,"high":1081,"low":1843,"close":1844,"change":1845,"percent_change":1379,"volume":967,"transactions":9,"vwap":1844},"2025-10-09",25.505,25.509,-0.061,{"date":1847,"open":1473,"high":1848,"low":1473,"close":1848,"change":1849,"percent_change":1850,"volume":1416,"transactions":9,"vwap":1848},"2025-10-08",25.57,0.427,1.7,{"date":1852,"open":1810,"high":1810,"low":1434,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-07",25.143,-0.284,-1.12,5700,{"date":1858,"open":1501,"high":1517,"low":1524,"close":1859,"change":895,"percent_change":832,"volume":1390,"transactions":9,"vwap":1859},"2025-10-06",25.427,{"date":1861,"open":1468,"high":1545,"low":1862,"close":1862,"change":1614,"percent_change":791,"volume":1048,"transactions":9,"vwap":1862},"2025-10-03",25.262,{"date":1864,"open":1566,"high":1623,"low":1566,"close":1487,"change":1865,"percent_change":120,"volume":967,"transactions":9,"vwap":1487},"2025-10-02",0.062,{"date":1867,"open":1868,"high":1570,"low":1868,"close":1869,"change":791,"percent_change":718,"volume":1390,"transactions":9,"vwap":1869},"2025-10-01",25.049999,25.178,{"date":175,"open":1871,"high":1442,"low":1116,"close":1442,"change":1463,"percent_change":1162,"volume":1390,"transactions":9,"vwap":1442},25.040001]