[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPIT":3,"homepage-market-summary":28,"stock-historical-SPIT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPIT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"F\u002Fm Emerald Special Situations ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9972,1.862717,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.06,30.93,31.3668,-0.3068,-0.98,6690.3716,35.78,23.694,4995.918118219123,60.9,253,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},4961,1255175.447673,17.39,"2025-10-06",[179,182,192,201,211,222,232,242,252,263,273,283,294,303,313,323,332,342,351,361,371,379,390,399,408,416,425,433,441,451,462,473,481,488,497,507,518,525,534,543,552,561,566,576,584,592,602,611,621,629,639,649,659,667,676,685,693,702,711,722,732,741,750,758,767,775,784,792,800,807,815,822,830,838,845,852,858,866,874,881,888,897,903,910,915,922,929,936,944,952,957,964,970,978,985,991,1000,1006,1013,1018,1025,1032,1038,1045,1052,1058,1064,1071,1078,1084,1092,1100,1107,1116,1123,1129,1136,1144,1153,1158,1164,1170,1178,1186,1193,1201,1207,1214,1222,1228,1234,1242,1248,1256,1264,1271,1278,1283,1291,1298,1306,1313,1321,1329,1336,1342,1349,1356,1364,1372,1379,1387,1395,1401,1407,1415,1422,1430,1437,1444,1449,1455,1462,1468,1474,1480,1485,1491,1496,1502,1511,1517,1522,1528,1533,1537,1545,1549,1556,1563,1570,1578,1584,1592,1599,1608,1616,1622,1627,1633,1638,1646,1653,1660,1665,1673,1680,1688,1694,1700,1709,1715,1722,1729,1736,1744,1751,1755,1759,1764,1769,1776,1782,1787,1793,1797,1802,1809,1815,1821,1825,1832,1840,1845,1853,1861,1865,1870,1874,1881,1887,1892,1898,1903,1906,1909,1915,1922,1927,1933,1941,1946,1950,1956,1962,1968,1976,1979,1984,1989,1994,1999,2002],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},83,31.0002,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",31.39,31.49,31.211,0.1601,0.51,3095.3465,75,31.3198,{"date":193,"open":18,"high":194,"low":18,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",31.26,31.2067,0.183,0.59,4135.2525,69,31.0654,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",30.945,31.1701,31.0237,0.4348,1.42,3125.4015,35,31.0451,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",30.485,30.7037,30.27,30.5889,-0.0536,-0.17,3089.3175,56,30.4223,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",30.68,30.71,30.6425,0.2075,0.68,581.1585,38,30.6807,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",30.59,30.361,30.435,-0.1716,-0.56,1441.5625,41,30.41,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",30.61,30.7199,30.6066,-0.5892,-1.89,5688.5146,82,30.6716,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",31.18,31.3299,31.1684,31.1958,0.0265,0.09,2983.3344,60,31.2073,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":199,"vwap":272},"2026-09-24",31.17,31.2,30.97,31.1693,0.0083,0.03,2538.2377,31.07,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",31.35,31.16,31.161,-0.3586,-1.14,1248.3683,70,31.2681,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",31.57,31.71,31.4701,31.5196,0.0139,0.04,2707.9873,50,31.5968,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":109,"volume":300,"transactions":301,"vwap":302},"2026-09-21",31.515,31.67,31.5057,0.322,4331.0613,49,31.6053,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",31.223,31.275,31.1837,-0.2902,-0.92,1026.8033,47,31.2402,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",30.3,31.675,31.4739,0.3366,1.08,3933.0204,71,31.4193,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",31.04,31.1373,0.1606,0.52,2183.5274,45,31.0819,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":199,"vwap":341},"2026-09-15",31.049,31.09,30.925,30.9767,-0.171,-0.55,3251.2214,31.0118,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":160,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",31.195,31.29,31.1477,-0.8,1298.7514,48,31.2269,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",31.47,31.48,31.3977,0.1824,0.58,2344.1259,55,31.4702,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",31.44,31.6101,31.2153,-0.3547,-1.12,6649.8258,79,31.4613,{"date":372,"open":373,"high":373,"low":285,"close":285,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",32,-0.4167,-1.3,3569.5794,67,31.8133,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",32.01,32.14,31.8603,31.9867,0.213,0.67,2067.5764,62,32.0115,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",31.4901,31.7737,0.0485,0.15,3922.2547,65,31.5884,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":311,"vwap":407},"2026-09-03",31.69,31.75,31.7252,0.4534,1.45,2223.5658,31.7019,{"date":409,"open":335,"high":410,"low":411,"close":410,"change":412,"percent_change":44,"volume":413,"transactions":414,"vwap":415},"2026-09-02",31.2718,31.0001,-0.0652,5031.988,84,31.1169,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":180,"vwap":424},"2026-09-01",31.629,33.85,31.337,-0.5413,-1.7,4417.0352,31.5518,{"date":426,"open":427,"high":428,"low":401,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":180,"vwap":432},"2026-08-31",31.795,31.8783,-0.1978,-0.62,6740.1791,31.7314,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":190,"vwap":440},"2026-08-28",32.68,32.0761,-0.7101,-2.17,3529.691,32.4628,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",32.83,32.705,32.7862,0.0781,0.24,7514.6305,66,32.7637,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",32.75,32.8,32.69,32.7081,-0.0316,-0.1,9197.9465,57,32.766,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",32.965,32.97,32.695,32.7397,0.1016,0.31,2909.2963,40,32.7504,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":248,"volume":478,"transactions":479,"vwap":480},"2026-08-24",33.02,32.6381,-0.6286,5681.3703,92,32.9728,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":228,"volume":486,"transactions":311,"vwap":487},"2026-08-21",33.11,33.2667,0.2234,1846.0363,33.1552,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":78,"volume":494,"transactions":495,"vwap":496},"2026-08-20",33.41,32.955,33.0433,-0.6326,1615.3273,54,33.1445,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",34.19,33.42,33.6759,-0.1692,-0.5,6551.3173,107,33.6741,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",33.98,34.1099,33.83,33.8451,-0.6049,-1.76,9933.5854,123,33.9774,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":290,"volume":523,"transactions":180,"vwap":524},"2026-08-17",34.6,34.45,0.0148,4300.2254,34.5217,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",34.08,34.4352,0.2252,0.66,5405.0344,77,34.2205,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":460,"vwap":542},"2026-08-13",34.44,34.535,34.21,-0.1341,-0.39,3863.8337,34.3967,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":171,"volume":549,"transactions":550,"vwap":551},"2026-08-12",34.53,34.28,34.3441,0.3386,8907.6903,106,34.3624,{"date":553,"open":554,"high":554,"low":509,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",34.18,34.0055,-0.1845,-0.54,4072.8427,89,34.052,{"date":562,"open":521,"high":521,"low":499,"close":499,"change":563,"percent_change":270,"volume":564,"transactions":220,"vwap":565},"2026-08-10",0.0111,2113.4382,34.3001,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",34.05,34.1789,33.785,0.3289,0.97,6126.884545,51,34.0669,{"date":577,"open":578,"high":578,"low":419,"close":419,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",34.019,-0.0547,-0.16,534.373,37,34.0268,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":36,"volume":590,"transactions":532,"vwap":591},"2026-08-05",33.985,33.989,33.9047,-0.0757,3039.2575,33.9616,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",33.38,34.14,33.9804,1.0541,3.2,5662.8034,100,33.7756,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":240,"vwap":610},"2026-08-03",32.715,32.9263,32.71,0.6423,1.99,1980.8334,32.7669,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":188,"volume":618,"transactions":619,"vwap":620},"2026-07-31",32.36,32.65,31.8901,32.284,0.164,4684.7144,98,32.2439,{"date":622,"open":363,"high":623,"low":363,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",32.12,1.4285,4.65,5505.3314,91,31.8198,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",31.58,30.56,30.6915,-0.7592,-2.41,8732.0744,127,30.9183,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",31.14,31.55,31.4507,-0.6146,-1.92,4186.3414,81,31.378,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",32.5,31.729,32.0653,0.0553,0.17,4906.9324,74,32.1211,{"date":660,"open":661,"high":661,"low":381,"close":381,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",32.86,-0.6293,-1.93,20052.1594,151,32.6741,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":261,"vwap":675},"2026-07-23",32.46,32.76,32.6393,-0.0301,-0.09,3418.7454,32.6302,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",33.03,32.6694,-0.3406,-1.03,7004.9264,103,32.8833,{"date":686,"open":687,"high":475,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":199,"vwap":692},"2026-07-21",32.47,33.01,0.839,2.61,5777.7454,32.8889,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",32.74,32.171,-0.2373,-0.73,11464.5342,133,32.3532,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":261,"vwap":710},"2026-07-17",32.04,32.54,32.4083,-0.0496,-0.15,6628.1059,32.3186,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",32.605,32.789,32.4,32.4579,-0.5133,-1.56,8472.3579,97,32.5434,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",33.37,32.57,32.9712,-0.1883,-0.57,18226.6399,208,32.9385,{"date":733,"open":734,"high":23,"low":669,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",33.33,33.1595,0.1364,0.41,9941.6217,87,33.8944,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":645,"volume":748,"transactions":749,"vwap":735},"2026-07-13",33.17,33.43,32.9899,33.0231,-0.6449,16771.431628,189,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",34.38,33.485,33.668,-0.449,-1.32,11200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",33.97,35.66,33,34.117,0.554,1.65,8200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":698,"volume":774,"transactions":9,"vwap":772},"2026-07-08",33.86,33.87,33.134,33.563,-0.248,9800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",33.89,33.96,33.61,33.811,-0.646,-1.87,1500,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",34.63,34.77,34.457,0.462,1.36,5600,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",34.7,33.795,33.995,-0.577,-1.67,8500,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",34.625,34.572,-0.349,-1,700,{"date":808,"open":794,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",34.96,34.55,34.921,0.619,1.8,2500,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":813,"volume":821,"transactions":9,"vwap":818},"2026-06-29",34.025002,34.302,33.79,0.606,4100,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",33.18,33.76,33.696,0.064,0.19,5300,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",33.25,33.8,33.632,0.397,1.19,20500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":395,"volume":799,"transactions":9,"vwap":843},"2026-06-24",33.36,33.57,33.083,33.235,0.05,{"date":846,"open":847,"high":848,"low":824,"close":849,"change":850,"percent_change":851,"volume":774,"transactions":9,"vwap":849},"2026-06-23",33.305,33.58,33.185,-0.645,-1.91,{"date":853,"open":770,"high":770,"low":854,"close":511,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":511},"2026-06-22",33.64,-0.062,-0.18,3900,{"date":859,"open":833,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",33.95,33.5,33.892,0.768,2.32,7200,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",33.44,33.62,33.124,0.089,0.27,15300,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",33.4,33.035,-0.36,-1.08,6800,{"date":882,"open":724,"high":848,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",33.325,33.395,0.482,1.46,5000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",32.81,33.209,32.745,32.913,0.076,0.23,8100,{"date":898,"open":401,"high":899,"low":401,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",32.837,1.285,4.07,1300,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":21,"volume":909,"transactions":9,"vwap":907},"2026-06-10",32.23,31.53,31.552,-0.312,3500,{"date":911,"open":912,"high":912,"low":266,"close":913,"change":270,"percent_change":259,"volume":914,"transactions":9,"vwap":913},"2026-06-09",32.21,31.864,3800,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",31.95,31.834,0.365,1.16,3700,{"date":923,"open":912,"high":912,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",31.376,31.469,-1.371,-4.17,6000,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":109,"volume":935,"transactions":9,"vwap":933},"2026-06-04",32.11,33.0099983,32.84,0.335,9600,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",32.455,32.53,32.505,-0.611,-1.85,900,{"date":945,"open":946,"high":743,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-02",32.95,32.72,33.116,0.203,0.62,2600,{"date":953,"open":954,"high":955,"low":695,"close":893,"change":844,"percent_change":395,"volume":956,"transactions":9,"vwap":893},"2026-06-01",32.91,33.14,2100,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":708,"volume":963,"transactions":9,"vwap":961},"2026-05-29",32.98,32.685,32.863,-0.05,1800,{"date":965,"open":966,"high":893,"low":967,"close":893,"change":968,"percent_change":969,"volume":943,"transactions":9,"vwap":893},"2026-05-28",32.7,32.45,0.412,1.27,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-27",32.63,32.48,32.501,-0.219,-0.67,1100,{"date":979,"open":980,"high":981,"low":982,"close":947,"change":983,"percent_change":984,"volume":814,"transactions":9,"vwap":947},"2026-05-26",32.729,32.89,32.655,0.447,1.39,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":836,"volume":943,"transactions":9,"vwap":988},"2026-05-22",32.18,32.273,32.115,0.381,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-21",31.79,31.99,31.62,31.892,0.247,0.78,4500,{"date":1001,"open":354,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":963,"transactions":9,"vwap":1002},"2026-05-20",31.645,31.46,0.779,2.52,{"date":1007,"open":267,"high":267,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",30.62,30.866,-0.191,-0.61,1900,{"date":1014,"open":275,"high":275,"low":267,"close":1015,"change":1016,"percent_change":1017,"volume":902,"transactions":9,"vwap":1015},"2026-05-18",31.056999,-0.428,-1.36,{"date":1019,"open":1020,"high":1021,"low":363,"close":1022,"change":1023,"percent_change":129,"volume":1024,"transactions":9,"vwap":1022},"2026-05-15",31.5,31.72,31.485,-0.703,3600,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":857,"transactions":9,"vwap":1029},"2026-05-14",32.2,31.969,32.188,0.148,0.46,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":160,"volume":1037,"transactions":9,"vwap":1035},"2026-05-13",31.749,32.040001,-0.081,2000,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1024,"transactions":9,"vwap":1042},"2026-05-12",31.52,32.15,32.121,-0.093,-0.29,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-11",31.73,32.214,0.419,1.32,8000,{"date":1053,"open":631,"high":1054,"low":631,"close":427,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":427},"2026-05-08",31.8,0.25,0.79,4800,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":943,"transactions":9,"vwap":1061},"2026-05-07",31.94,31.545,-0.71,-2.2,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":956,"transactions":9,"vwap":1067},"2026-05-06",31.979,32.255,31.785,0.299,0.94,{"date":1072,"open":1073,"high":1074,"low":993,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",31.86,31.956,0.494,1.57,4200,{"date":1079,"open":297,"high":1080,"low":266,"close":1081,"change":1082,"percent_change":728,"volume":1083,"transactions":9,"vwap":1081},"2026-05-04",31.68,31.462,-0.181,19400,{"date":1085,"open":1086,"high":401,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-01",31.56,31.23,31.643,0.349,1.12,8300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-30",30.91,31.294,30.55,0.76,2.49,7600,{"date":1101,"open":1102,"high":1102,"low":213,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",30.63,30.534,0.423,1.4,5200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",30.685,30.74,29.94,30.111,-0.627,-2.04,5500,{"date":1117,"open":1110,"high":1118,"low":224,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-27",30.785,30.738,-0.322,-1.04,2300,{"date":1124,"open":1125,"high":1125,"low":225,"close":1126,"change":1127,"percent_change":86,"volume":1128,"transactions":9,"vwap":1126},"2026-04-24",31.22,31.059999,0.28,12600,{"date":1130,"open":1125,"high":1125,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",30.25,30.78,-0.389,-1.25,2700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1139},"2026-04-22",31.08,31.169,30.83,0.63,2.06,9200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-21",31.125,31.13,30.5,30.539,-0.306,-0.99,6300,{"date":1154,"open":632,"high":1155,"low":1148,"close":1155,"change":1156,"percent_change":765,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",30.845,0.5,2800,{"date":1159,"open":1148,"high":1148,"low":1160,"close":1161,"change":1162,"percent_change":1050,"volume":1163,"transactions":9,"vwap":1161},"2026-04-17",30.14,30.345,0.394,6500,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":540,"volume":1135,"transactions":9,"vwap":1168},"2026-04-16",30.030001,29.86,29.951,-0.117,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-04-15",30,30.068001,29.83,0.239,0.8,24500,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-14",29.51,30.39,29.829,1.099,3.83,5700,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-13",28.1,28.73,0.626,2.23,5400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1157,"transactions":9,"vwap":1198},"2026-04-10",28.15,28.19,28.055,28.104,0.056,0.2,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":395,"volume":956,"transactions":9,"vwap":1204},"2026-04-09",28,28.048,27.95,0.043,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":821,"transactions":9,"vwap":1211},"2026-04-08",28.2,27.9,28.0049992,0.842,3.1,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1217},"2026-04-07",26.88,27.163,26.82,0.161,0.6,4300,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":36,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",27.27,27.0020008,-0.059,1200,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":909,"transactions":9,"vwap":1231},"2026-04-02",26.2,27.061001,0.324,1.21,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-01",26.67,27.1,26.737,0.195,0.73,13700,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":783,"transactions":9,"vwap":1245},"2026-03-31",25.77,26.542,1.185,4.67,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-30",26.35,25.25,25.357,-0.592,-2.28,7100,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-27",26.29,25.92,25.949,-0.386,-1.47,2400,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",26.53,26.335,-0.797,-2.94,6900,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1115,"transactions":9,"vwap":1275},"2026-03-25",27.18,27.099001,27.132,0.421,1.58,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":270,"percent_change":1282,"volume":600,"transactions":9,"vwap":1281},"2026-03-24",26.68,26.711,0.11,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-23",26.96,27.049999,26.681,0.39,1.48,3000,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":857,"transactions":9,"vwap":1295},"2026-03-20",27.32,26.15,26.291,-0.939,-3.45,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1077,"transactions":9,"vwap":1303},"2026-03-19",26.63,27.26,26.49,27.23,0.386,1.44,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1121,"volume":1312,"transactions":9,"vwap":1310},"2026-03-18",27.084999,27.2,26.844,-0.281,2200,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-17",27.29,27.075001,27.125,0.297,1.11,3100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":857,"transactions":9,"vwap":1326},"2026-03-16",26.86,26.939,26.72,26.828,0.413,1.56,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1290,"transactions":9,"vwap":1333},"2026-03-13",26.89,26.374,26.415,-0.131,-0.49,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":921,"transactions":9,"vwap":1339},"2026-03-12",26.84,26.546,-0.807,-2.95,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":155,"volume":1106,"transactions":9,"vwap":1347},"2026-03-11",27.35,27.62,27.259,27.353,-0.066,{"date":1350,"open":1351,"high":1345,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-10",27.47,27.419,-0.007,-0.03,4400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":956,"transactions":9,"vwap":1361},"2026-03-09",26.56,27.45,26.495,27.426,0.665,2.48,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-06",26.87,27.17,26.761,-0.774,-2.81,7500,{"date":1373,"open":1374,"high":1375,"low":1315,"close":1376,"change":1377,"percent_change":1378,"volume":887,"transactions":9,"vwap":1376},"2026-03-05",27.67,27.7,27.535,-0.355,-1.27,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1057,"transactions":9,"vwap":1384},"2026-03-04",27.73,28.07,27.66,27.89,0.197,0.71,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-03",27.91,27.155,27.693,-1.021,-3.56,8800,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1106,"transactions":9,"vwap":1398},"2026-03-02",28.36,28.714,0.363,1.28,{"date":1402,"open":1403,"high":1404,"low":1188,"close":1404,"change":1405,"percent_change":1406,"volume":172,"transactions":9,"vwap":1404},"2026-02-27",28.3,28.351,-0.152,-0.53,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1410},"2026-02-26",28.28,28.503,28.14,-0.471,-1.63,1400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1056,"volume":902,"transactions":9,"vwap":1420},"2026-02-25",28.98,28.99,28.795,28.974,0.227,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-24",28.31,28.83,28.747,0.405,1.43,9500,{"date":1431,"open":1432,"high":1433,"low":1382,"close":1434,"change":1435,"percent_change":1436,"volume":909,"transactions":9,"vwap":1434},"2026-02-23",28.55,28.62,28.342,-0.316,-1.1,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":728,"volume":1024,"transactions":9,"vwap":1442},"2026-02-20",28.93,29.032,28.521,28.658,-0.165,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":319,"volume":977,"transactions":9,"vwap":1447},"2026-02-19",28.47,28.823,0.308,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1141,"volume":1312,"transactions":9,"vwap":1453},"2026-02-18",28.48,28.82,28.515,0.179,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":172,"transactions":9,"vwap":1459},"2026-02-17",28.35,28.38,28.336,0.298,1.06,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1428,"volume":783,"transactions":9,"vwap":1466},"2026-02-13",28.29,28.32,28.038,0.396,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-12",27.642,-0.724,-2.55,400,{"date":1475,"open":1403,"high":1476,"low":1205,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-11",28.366,-0.038,-0.13,500,{"date":1481,"open":1458,"high":1482,"low":1458,"close":1483,"change":1484,"percent_change":71,"volume":1320,"transactions":9,"vwap":1483},"2026-02-10",28.7,28.404,0.132,{"date":1486,"open":1487,"high":1458,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":814,"transactions":9,"vwap":1488},"2026-02-09",27.96,28.272,0.568,2.05,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":600,"transactions":9,"vwap":1493},"2026-02-06",27.704,1.369,5.2,{"date":1497,"open":1498,"high":1498,"low":1267,"close":1267,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1267},"2026-02-05",27.64,-0.655,-2.43,4900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-04",26.5,27.040001,26.48,26.99,-1.103,-3.93,1700,{"date":1512,"open":1457,"high":1457,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1135,"transactions":9,"vwap":1514},"2026-02-03",27.94,28.093,0.147,0.53,{"date":1518,"open":1382,"high":1519,"low":1520,"close":1520,"change":655,"percent_change":1521,"volume":1227,"transactions":9,"vwap":1520},"2026-02-02",28.079,27.946,0.61,{"date":1523,"open":1524,"high":1524,"low":1375,"close":1525,"change":1526,"percent_change":1527,"volume":829,"transactions":9,"vwap":1525},"2026-01-30",27.985,27.776,-0.418,-1.48,{"date":1529,"open":1409,"high":1409,"low":1210,"close":1530,"change":1531,"percent_change":1532,"volume":1312,"transactions":9,"vwap":1530},"2026-01-29",28.194,-0.078,-0.28,{"date":1534,"open":1409,"high":1409,"low":1488,"close":1488,"change":1535,"percent_change":1536,"volume":1479,"transactions":9,"vwap":1488},"2026-01-28",-0.251,-0.88,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1270,"transactions":9,"vwap":1542},"2026-01-27",28.26,28.57,28.25,28.523,0.427,1.52,{"date":1546,"open":1464,"high":1464,"low":1547,"close":1547,"change":1548,"percent_change":155,"volume":1320,"transactions":9,"vwap":1547},"2026-01-26",28.096001,-0.068,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":799,"transactions":9,"vwap":1553},"2026-01-23",28.63,28.155,28.164,-0.374,-1.31,{"date":1557,"open":1558,"high":1432,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1320,"transactions":9,"vwap":1560},"2026-01-22",28.43,28.42,28.538,0.237,0.84,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1479,"transactions":9,"vwap":1567},"2026-01-21",28.41,27.877,28.301,0.016,0.06,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1255,"transactions":9,"vwap":1575},"2026-01-20",28.09,28.39,28.08,28.285,-0.168,-0.59,{"date":1579,"open":1580,"high":1189,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1157,"transactions":9,"vwap":1581},"2026-01-16",28.4,28.453,0.154,0.54,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-15",28.11,28.54,28.299,0.383,1.37,34400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":844,"volume":909,"transactions":9,"vwap":1597},"2026-01-14",27.69,27.92,27.65,27.916,0.015,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-13",27.82,28.040001,27.719,27.901,0.126,0.45,21000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1611},"2026-01-12",27.579,27.775,27.57,0.082,0.3,55100,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1391,"change":1620,"percent_change":1621,"volume":1012,"transactions":9,"vwap":1391},"2026-01-09",27.72,27.61,0.461,1.69,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1548,"percent_change":160,"volume":1270,"transactions":9,"vwap":1626},"2026-01-08",27.55,27.106,27.232,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":828,"volume":1355,"transactions":9,"vwap":1631},"2026-01-07",27.079,27.46,27.3,0.053,{"date":1634,"open":1635,"high":1224,"low":1635,"close":1636,"change":1175,"percent_change":1637,"volume":902,"transactions":9,"vwap":1636},"2026-01-06",26.959,27.247,0.88,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":608,"volume":1645,"transactions":9,"vwap":1643},"2026-01-05",26.95,27.12,26.589,27.0079994,0.527,40900,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":909,"transactions":9,"vwap":1650},"2026-01-02",26.23,26.54,26.481,0.539,2.08,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-31",26.09,25.942,-0.118,-0.45,600,{"date":1661,"open":1294,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":44,"volume":977,"transactions":9,"vwap":1663},"2025-12-30",26.21,26.059999,-0.055,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-29",26,26.13,26.115,-0.215,-0.82,10900,{"date":1674,"open":1675,"high":1504,"low":1676,"close":1677,"change":1678,"percent_change":503,"volume":1679,"transactions":9,"vwap":1677},"2025-12-26",26.4,26.325,26.33,-0.133,16300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1157,"transactions":9,"vwap":1685},"2025-12-24",26.419,26.52,26.398,26.463,0.145,0.55,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":143,"volume":857,"transactions":9,"vwap":1692},"2025-12-23",26.38,26.39,26.318,-0.006,{"date":1695,"open":1696,"high":1697,"low":1230,"close":1698,"change":1031,"percent_change":1699,"volume":1163,"transactions":9,"vwap":1698},"2025-12-22",26.32,26.41,26.324,1.78,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-19",25.61,25.93,25.6,25.864,0.646,2.56,10800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":109,"volume":829,"transactions":9,"vwap":1713},"2025-12-18",25.31,25.42,25.218,0.258,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":963,"transactions":9,"vwap":1719},"2025-12-17",25.79,26.16,24.96,-0.608,-2.38,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1037,"transactions":9,"vwap":1726},"2025-12-16",25.69,25.44,25.568,-0.119,-0.46,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-15",25.83,25.687,-0.319,-1.23,200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1135,"transactions":9,"vwap":1741},"2025-12-12",26.051001,26.315,25.99,26.0060005,-0.903,-3.36,{"date":1745,"open":1650,"high":1746,"low":1506,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-11",26.93,26.909,0.035,0.13,9700,{"date":1752,"open":1366,"high":1286,"low":1366,"close":1753,"change":458,"percent_change":1754,"volume":1473,"transactions":9,"vwap":1753},"2025-12-10",26.874,-0.37,{"date":1756,"open":1757,"high":1308,"low":1331,"close":1758,"change":1605,"percent_change":71,"volume":1510,"transactions":9,"vwap":1758},"2025-12-09",26.9,26.974,{"date":1760,"open":1237,"high":1237,"low":1761,"close":1762,"change":1763,"percent_change":1176,"volume":1157,"transactions":9,"vwap":1762},"2025-12-08",26.81,26.848,0.214,{"date":1765,"open":1766,"high":1216,"low":1767,"close":1767,"change":1768,"percent_change":698,"volume":806,"transactions":9,"vwap":1767},"2025-12-05",26.771,26.634,-0.197,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1024,"transactions":9,"vwap":1773},"2025-12-04",26.77,26.899,26.831,0.465,1.76,{"date":1777,"open":1740,"high":1778,"low":1740,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-03",26.366,0.483,1.87,800,{"date":1783,"open":1718,"high":1718,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1414,"transactions":9,"vwap":1784},"2025-12-02",25.883,0.211,0.82,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":540,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-01",25.859,25.672,-1.5,300,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1289,"volume":600,"transactions":9,"vwap":1795},"2025-11-28",26.062,0.379,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":886,"volume":1473,"transactions":9,"vwap":1800},"2025-11-26",25.65,25.683,0.369,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":1807,"percent_change":1808,"volume":1659,"transactions":9,"vwap":1805},"2025-11-25",25.07,25.314,25.0049992,0.224,0.89,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":600,"transactions":9,"vwap":1812},"2025-11-24",25.08,25.09,1.016,4.22,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1312,"transactions":9,"vwap":1818},"2025-11-21",24.18,24.073999,0.38,1.6,{"date":1822,"open":1823,"high":1812,"low":24,"close":24,"change":1340,"percent_change":1824,"volume":999,"transactions":9,"vwap":24},"2025-11-20",24.5,-3.29,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":914,"transactions":9,"vwap":1829},"2025-11-19",24.54,24.6,24.501,0.311,1.29,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-18",23.91,24.35,24.19,-0.047,-0.19,13500,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":1121,"volume":172,"transactions":9,"vwap":1843},"2025-11-17",24.2,24.237,-0.255,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1240,"volume":1852,"transactions":9,"vwap":1850},"2025-11-14",24.49,24.87,24.45,24.492,0.177,10400,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-13",25.53,24.29,24.315,-3.082,-11.25,12300,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1335,"volume":600,"transactions":9,"vwap":1863},"2025-11-12",27.397,-0.134,{"date":1866,"open":1612,"high":1612,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":600,"transactions":9,"vwap":1867},"2025-11-11",27.531,-0.284,-1.02,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1516,"percent_change":1873,"volume":600,"transactions":9,"vwap":1872},"2025-11-10",27.815,1.94,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1880,"volume":1414,"transactions":9,"vwap":1877},"2025-11-07",27,27.285,26.94,-0.084,-0.31,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":756,"volume":1886,"transactions":9,"vwap":1884},"2025-11-06",27.761,27.369,-0.366,1600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":655,"percent_change":950,"volume":172,"transactions":9,"vwap":1891},"2025-11-05",27.799,27.8,27.735,{"date":1893,"open":1203,"high":1203,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1163,"transactions":9,"vwap":1895},"2025-11-04",27.51,27.565,-0.765,-2.7,{"date":1899,"open":1900,"high":1900,"low":1539,"close":1901,"change":1693,"percent_change":143,"volume":1902,"transactions":9,"vwap":1901},"2025-11-03",28.6,28.33,6400,{"date":1904,"open":1539,"high":1459,"low":1539,"close":1459,"change":1905,"percent_change":1562,"volume":977,"transactions":9,"vwap":1459},"2025-10-31",0.236,{"date":1907,"open":1209,"high":1580,"low":1572,"close":1188,"change":1908,"percent_change":1200,"volume":1077,"transactions":9,"vwap":1188},"2025-10-30",0.055,{"date":1910,"open":1911,"high":1912,"low":1210,"close":1913,"change":1399,"percent_change":1914,"volume":1290,"transactions":9,"vwap":1913},"2025-10-29",28.042999,28.18,28.045,1.31,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1749,"volume":1921,"transactions":9,"vwap":1919},"2025-10-28",27.79,27.68,27.682,0.037,6700,{"date":1923,"open":1601,"high":1601,"low":1612,"close":1924,"change":1925,"percent_change":1926,"volume":943,"transactions":9,"vwap":1924},"2025-10-27",27.645,0.136,0.49,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":813,"volume":1479,"transactions":9,"vwap":1930},"2025-10-24",27.43,27.509,27.42,0.487,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1501,"transactions":9,"vwap":1938},"2025-10-23",26.801,27.08,26.79,27.021999,0.556,2.1,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":600,"transactions":9,"vwap":1943},"2025-10-22",26.466,-0.568,-2.1,{"date":1947,"open":1948,"high":1286,"low":1640,"close":1949,"change":1311,"percent_change":681,"volume":829,"transactions":9,"vwap":1949},"2025-10-21",27.01,27.034,{"date":1951,"open":1952,"high":1953,"low":1631,"close":1953,"change":1954,"percent_change":1955,"volume":814,"transactions":9,"vwap":1953},"2025-10-20",27.312,27.315,0.541,2.02,{"date":1957,"open":1266,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1961,"volume":909,"transactions":9,"vwap":1958},"2025-10-17",26.774,26.47,-0.373,-1.37,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1734,"volume":1967,"transactions":9,"vwap":1965},"2025-10-16",27.445,27.147,-0.337,9000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1414,"transactions":9,"vwap":1973},"2025-10-15",27.5,27.6,27.392,27.484,0.313,1.15,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1851,"percent_change":530,"volume":600,"transactions":9,"vwap":1978},"2025-10-14",27.171,{"date":1980,"open":1757,"high":1981,"low":1757,"close":1981,"change":1982,"percent_change":1983,"volume":1735,"transactions":9,"vwap":1981},"2025-10-13",26.994,0.999,3.84,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":600,"transactions":9,"vwap":1986},"2025-10-10",25.995,-0.699,-2.62,{"date":1990,"open":1991,"high":1991,"low":1236,"close":1992,"change":1348,"percent_change":160,"volume":1993,"transactions":9,"vwap":1992},"2025-10-09",26.71,26.694,3300,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":600,"transactions":9,"vwap":1996},"2025-10-08",26.76,0.42,1.59,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1657,"percent_change":1658,"volume":600,"transactions":9,"vwap":2001},"2025-10-07",26.34,{"date":177,"open":2003,"high":2004,"low":2003,"close":2004,"change":2005,"percent_change":1282,"volume":977,"transactions":9,"vwap":2004},26.43,26.458,0.028]