[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VEMY":3,"homepage-market-summary":28,"stock-historical-VEMY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VEMY","2026-10-08",{"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},"Virtus Stone Harbor Emerging Markets High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8222,1.8768,"Monthly",{"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},27.51,27.34,27.36,0.15,0.55,77328.8768,29.11,27.005,18940.26572626693,24,1153,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.94,13941,5088506.697293,5.02,"2025-04-28",[183,186,196,206,215,224,234,243,252,262,271,282,292,302,312,320,330,341,350,359,367,376,386,394,402,413,422,431,439,448,457,465,473,483,491,499,508,517,524,533,541,549,558,566,575,584,593,600,610,618,624,634,642,648,655,663,672,681,689,697,704,711,720,728,734,742,748,754,761,768,772,775,781,785,790,793,796,800,807,812,818,822,828,834,839,843,846,850,854,857,861,864,868,875,880,885,891,896,902,908,911,916,922,925,929,935,939,946,951,956,961,964,970,972,975,978,981,985,989,992,996,999,1005,1008,1012,1016,1019,1025,1031,1038,1042,1048,1055,1063,1069,1075,1082,1086,1092,1100,1105,1111,1116,1122,1127,1132,1139,1142,1146,1151,1158,1164,1168,1174,1177,1180,1183,1187,1192,1195,1198,1200,1202,1207,1209,1213,1218,1224,1228,1230,1233,1237,1240,1243,1247,1252,1256,1260,1265,1271,1275,1282,1289,1292,1295,1297,1302,1307,1311,1314,1319,1323,1328,1332,1338,1340,1344,1349,1356,1360,1364,1368,1372,1375,1379,1383,1389,1392,1400,1405,1408,1410,1414,1417,1423,1427,1431,1436,1440,1443,1447,1453,1456,1460,1464,1468,1471,1475,1479,1482,1484,1488,1491,1494,1499,1502,1506,1509,1512,1517,1522,1527,1531,1534,1538,1543,1548,1553,1557,1564,1569,1572,1578,1581,1584,1586,1591,1594,1597,1600,1603,1607,1613,1618,1620,1625,1628,1630,1632,1637,1642,1645,1650,1653,1657,1661,1663,1666,1669,1672,1676,1681,1684,1687,1690,1694,1698,1702,1706,1709,1712,1715,1717,1721,1724,1730,1734,1738,1742,1748,1751,1755,1759,1763,1768,1772,1776,1783,1789,1792,1796,1801,1805,1813,1819,1826,1831,1836,1841,1845,1848,1853,1858,1864,1868,1873,1877,1884,1890,1894,1897,1903,1907,1912,1916,1921,1924,1930,1934,1937,1940,1944,1948,1953,1958,1963,1970,1976,1981,1987,1991,1996,2001,2007,2013,2020,2025,2030,2036,2039,2044,2049,2054,2060,2064],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},86,27.4392,{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",27.32,27.371,27.2825,-0.07,-0.26,6855.2543,72,27.344,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",27.23,27.44,27.43,0.25,0.92,5095.7533,90,27.3767,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":71,"volume":212,"transactions":213,"vwap":214},"2026-10-05",27.01,27.2397,27.18,0.0885,16563.730077,175,27.1702,{"date":216,"open":208,"high":217,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",27.19,27.0915,0.0632,0.23,9865.3786,127,27.1008,{"date":225,"open":226,"high":227,"low":24,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",27.04,27.2196,27.0283,-0.2217,-0.81,658836.772151,276,27.0596,{"date":235,"open":199,"high":236,"low":237,"close":238,"change":144,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",27.45,27.24,27.25,-0.69,18847.9977,216,27.2749,{"date":244,"open":245,"high":245,"low":246,"close":199,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",27.55,27.31,0.03,0.11,12967.2916,207,27.4414,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",27.5,27.3901,27.41,-0.2501,-0.9,22069.0807,254,27.4291,{"date":263,"open":264,"high":264,"low":17,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",27.77,27.6601,-0.0899,-0.32,24727.6068,294,27.6413,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",27.93,27.94,27.74,27.75,-0.15,-0.54,23292.254,221,27.8323,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",28.105,27.89,27.9,-0.27,-0.96,157288.9794,268,27.9141,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",28.21,28.1,28.17,0.019,0.07,19872.3521,121,28.1637,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":267,"volume":309,"transactions":310,"vwap":311},"2026-09-21",27.98,28.18,27.96,28.151,-0.089,26229.7651,202,28.1103,{"date":313,"open":294,"high":314,"low":294,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":194,"vwap":319},"2026-09-18",28.26,28.24,-0.025,-0.09,3098.6611,28.245,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",28.23,28.29,28.265,0.1251,0.44,244280.827,100,28.2895,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",28.16,28.2599,28,28.1399,-0.0051,-0.02,16389.358,188,28.1701,{"date":342,"open":296,"high":294,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",28.13,28.145,-0.045,-0.16,14047.0162,177,28.1824,{"date":351,"open":352,"high":315,"low":332,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",28.22,28.19,-0.1049,-0.37,12481.421165,103,28.1872,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":336,"percent_change":337,"volume":364,"transactions":365,"vwap":366},"2026-09-11",28.34,28.38,28.2949,5548.8336,118,28.3416,{"date":368,"open":369,"high":370,"low":314,"close":371,"change":277,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",28.39,28.47,28.3,-0.53,19444.7495,153,28.327,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":192,"volume":383,"transactions":384,"vwap":385},"2026-09-09",28.51,28.515,28.43,28.45,-0.075,16286.314,105,28.4652,{"date":387,"open":388,"high":389,"low":378,"close":390,"change":337,"percent_change":191,"volume":391,"transactions":392,"vwap":393},"2026-09-08",28.54,28.55,28.525,8932.5023,83,28.5333,{"date":395,"open":389,"high":389,"low":388,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",28.545,0.015,0.05,6378.4327,69,28.5459,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",28.57,28.65,28.52,28.53,0.0598,0.21,25504.3148,137,28.5591,{"date":414,"open":381,"high":415,"low":381,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",28.4966,28.4702,0.0102,0.04,6496.0543,88,28.3145,{"date":423,"open":370,"high":424,"low":381,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",28.4999,28.46,-0.0652,-0.23,6203.7003,122,28.4661,{"date":432,"open":407,"high":389,"low":378,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",28.5252,0.0002,0,17428.3243,203,28.5202,{"date":440,"open":441,"high":442,"low":443,"close":390,"change":65,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",28.62,28.67,28.5001,-0.17,19437.8381,142,28.5634,{"date":449,"open":404,"high":450,"low":451,"close":452,"change":453,"percent_change":298,"volume":454,"transactions":455,"vwap":456},"2026-08-27",28.6,28.535,28.575,0.02,25480.3651,156,28.5663,{"date":458,"open":459,"high":404,"low":388,"close":460,"change":461,"percent_change":166,"volume":462,"transactions":463,"vwap":464},"2026-08-26",28.565,28.555,0.035,12450.3688,147,28.5581,{"date":466,"open":467,"high":388,"low":468,"close":406,"change":469,"percent_change":220,"volume":470,"transactions":471,"vwap":472},"2026-08-25",28.49,28.4738,0.0662,18846.6048,151,28.5153,{"date":474,"open":380,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",28.48,28.41,28.4538,-0.0112,-0.04,10823.7648,158,28.4494,{"date":484,"open":485,"high":370,"low":486,"close":487,"change":247,"percent_change":248,"volume":488,"transactions":489,"vwap":490},"2026-08-21",28.4497,28.4391,28.465,4987.5093,131,28.4509,{"date":492,"open":476,"high":370,"low":476,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",28.435,-0.22,-0.77,9377.8533,169,28.4426,{"date":500,"open":501,"high":442,"low":441,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",28.64,28.655,0.08,0.28,11514.8524,128,28.6516,{"date":509,"open":510,"high":511,"low":512,"close":452,"change":513,"percent_change":144,"volume":514,"transactions":515,"vwap":516},"2026-08-18",28.58,28.63,28.5628,-0.055,8847.0079,167,28.5646,{"date":518,"open":510,"high":442,"low":519,"close":511,"change":520,"percent_change":65,"volume":521,"transactions":522,"vwap":523},"2026-08-17",28.56,-0.015,14937.1749,161,28.6218,{"date":525,"open":442,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",28.69,28.645,-0.035,-0.12,6588.948,117,28.6677,{"date":534,"open":526,"high":535,"low":502,"close":536,"change":398,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",28.7,28.68,0.17,14413.7442,132,28.6742,{"date":542,"open":543,"high":543,"low":544,"close":511,"change":545,"percent_change":435,"volume":546,"transactions":547,"vwap":548},"2026-08-12",28.6747,28.6063,0.001,5398.8453,89,28.6504,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":479,"volume":555,"transactions":556,"vwap":557},"2026-08-11",28.6627,28.605,28.629,-0.011,11729.1029,116,28.6169,{"date":559,"open":442,"high":560,"low":450,"close":501,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",28.8,-0.08,-0.28,23157.0051,204,28.6572,{"date":567,"open":568,"high":569,"low":442,"close":570,"change":571,"percent_change":71,"volume":572,"transactions":573,"vwap":574},"2026-08-07",28.73,28.745,28.72,0.095,24416.0723,159,28.7243,{"date":576,"open":577,"high":526,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",28.685,28.625,-0.0705,-0.25,14612.2335,162,28.656,{"date":585,"open":535,"high":586,"low":587,"close":588,"change":589,"percent_change":337,"volume":590,"transactions":591,"vwap":592},"2026-08-05",28.75,28.6501,28.6955,-0.0045,87308.6401,238,28.7032,{"date":594,"open":405,"high":535,"low":501,"close":535,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",0.0859,0.3,12128.9828,113,28.6787,{"date":601,"open":602,"high":501,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",28.595,28.5801,28.6141,0.1141,0.4,12807.6101,120,28.6191,{"date":611,"open":612,"high":390,"low":612,"close":613,"change":614,"percent_change":418,"volume":615,"transactions":616,"vwap":617},"2026-07-31",28.42,28.5,0.01,8702.346,95,28.4649,{"date":619,"open":404,"high":404,"low":620,"close":467,"change":621,"percent_change":115,"volume":622,"transactions":446,"vwap":623},"2026-07-30",28.4,0.0869,13517.946,28.4596,{"date":625,"open":626,"high":388,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",28.5393,28.4023,28.4031,-0.1219,-0.43,84957.297,168,28.4414,{"date":635,"open":636,"high":637,"low":638,"close":390,"change":528,"percent_change":529,"volume":639,"transactions":640,"vwap":641},"2026-07-28",28.549,28.59,28.495,100275.707,208,28.5172,{"date":643,"open":450,"high":450,"low":407,"close":519,"change":398,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",0.18,5212.982,130,28.5583,{"date":649,"open":475,"high":650,"low":475,"close":378,"change":651,"percent_change":503,"volume":652,"transactions":653,"vwap":654},"2026-07-24",28.5199,0.0215,14157.073,240,28.4891,{"date":656,"open":450,"high":657,"low":332,"close":658,"change":659,"percent_change":372,"volume":660,"transactions":661,"vwap":662},"2026-07-23",28.61,28.4885,-0.1512,41016.8937,217,28.4425,{"date":664,"open":665,"high":570,"low":666,"close":667,"change":668,"percent_change":529,"volume":669,"transactions":670,"vwap":671},"2026-07-22",28.6399,28.6319,28.6397,-0.0353,34616.5477,211,28.6464,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":461,"percent_change":166,"volume":678,"transactions":679,"vwap":680},"2026-07-21",28.679,28.71,28.635,28.675,9081.6507,107,28.6723,{"date":682,"open":405,"high":683,"low":665,"close":501,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",28.725,-0.13,-0.45,27442.7147,234,28.668,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":513,"percent_change":144,"volume":695,"transactions":489,"vwap":696},"2026-07-17",28.78,28.82,28.76,28.77,15657.1527,28.7869,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":520,"percent_change":65,"volume":702,"transactions":222,"vwap":703},"2026-07-16",28.775,28.865,28.825,9858.5141,28.817,{"date":705,"open":706,"high":706,"low":560,"close":707,"change":337,"percent_change":191,"volume":708,"transactions":709,"vwap":710},"2026-07-15",28.98,28.84,32306.5461,193,28.8652,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":418,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",28.81,28.945,28.86,0.14,42272.2996,360,28.8649,{"date":721,"open":722,"high":722,"low":694,"close":692,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",28.96,-0.105,-0.36,32504.9014,225,28.834,{"date":729,"open":730,"high":731,"low":707,"close":732,"change":503,"percent_change":504,"volume":733,"transactions":9,"vwap":732},"2026-07-10",28.87,28.93,28.925,9500,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",28.79,28.91,28.845,0.075,0.26,35000,{"date":743,"open":691,"high":744,"low":586,"close":694,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":694},"2026-07-08",28.9,-0.11,-0.38,15700,{"date":749,"open":750,"high":751,"low":586,"close":750,"change":479,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",28.88,28.94,-0.14,45700,{"date":755,"open":756,"high":756,"low":730,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",29,28.92,0.059,0.2,40500,{"date":762,"open":763,"high":737,"low":713,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",28.83,28.861,0.056,0.19,29700,{"date":769,"open":692,"high":763,"low":560,"close":770,"change":337,"percent_change":191,"volume":771,"transactions":9,"vwap":770},"2026-07-01",28.805,456300,{"date":773,"open":715,"high":706,"low":560,"close":701,"change":247,"percent_change":51,"volume":774,"transactions":9,"vwap":701},"2026-06-30",9800,{"date":776,"open":691,"high":750,"low":691,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",28.795,0.025,0.09,13200,{"date":782,"open":586,"high":692,"low":570,"close":694,"change":783,"percent_change":453,"volume":784,"transactions":9,"vwap":694},"2026-06-26",0.005,43800,{"date":786,"open":693,"high":787,"low":535,"close":788,"change":316,"percent_change":317,"volume":789,"transactions":9,"vwap":788},"2026-06-25",28.89,28.765,19200,{"date":791,"open":691,"high":713,"low":693,"close":736,"change":520,"percent_change":65,"volume":792,"transactions":9,"vwap":736},"2026-06-24",4700,{"date":794,"open":586,"high":763,"low":586,"close":770,"change":435,"percent_change":435,"volume":795,"transactions":9,"vwap":770},"2026-06-23",21300,{"date":797,"open":737,"high":737,"low":770,"close":770,"change":494,"percent_change":798,"volume":799,"transactions":9,"vwap":770},"2026-06-22",-0.76,13700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":503,"percent_change":504,"volume":806,"transactions":9,"vwap":805},"2026-06-18",29.040001,29.055,28.99,29.025,10300,{"date":808,"open":802,"high":23,"low":714,"close":714,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":714},"2026-06-17",-0.1,-0.34,6700,{"date":813,"open":814,"high":23,"low":815,"close":815,"change":816,"percent_change":337,"volume":817,"transactions":9,"vwap":815},"2026-06-16",29.09,29.045,-0.005,15600,{"date":819,"open":756,"high":814,"low":756,"close":820,"change":571,"percent_change":71,"volume":821,"transactions":9,"vwap":820},"2026-06-15",29.049999,147100,{"date":823,"open":731,"high":824,"low":707,"close":825,"change":826,"percent_change":409,"volume":827,"transactions":9,"vwap":825},"2026-06-12",28.97,28.955,0.06,32000,{"date":829,"open":586,"high":757,"low":568,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-11",28.895,0.265,0.93,10000,{"date":835,"open":535,"high":836,"low":511,"close":511,"change":837,"percent_change":810,"volume":838,"transactions":9,"vwap":511},"2026-06-10",28.74,-0.099,9400,{"date":840,"open":694,"high":694,"low":535,"close":841,"change":297,"percent_change":298,"volume":842,"transactions":9,"vwap":841},"2026-06-09",28.729,10200,{"date":844,"open":736,"high":736,"low":675,"close":675,"change":397,"percent_change":398,"volume":845,"transactions":9,"vwap":675},"2026-06-08",5000,{"date":847,"open":691,"high":763,"low":442,"close":848,"change":529,"percent_change":156,"volume":849,"transactions":9,"vwap":848},"2026-06-05",28.695,17600,{"date":851,"open":750,"high":722,"low":694,"close":852,"change":614,"percent_change":247,"volume":853,"transactions":9,"vwap":852},"2026-06-04",28.815,9200,{"date":855,"open":715,"high":715,"low":560,"close":770,"change":65,"percent_change":444,"volume":856,"transactions":9,"vwap":770},"2026-06-03",14200,{"date":858,"open":770,"high":787,"low":770,"close":859,"change":503,"percent_change":504,"volume":860,"transactions":9,"vwap":859},"2026-06-02",28.855,14800,{"date":862,"open":836,"high":560,"low":568,"close":699,"change":247,"percent_change":51,"volume":863,"transactions":9,"vwap":699},"2026-06-01",82300,{"date":865,"open":569,"high":560,"low":836,"close":569,"change":866,"percent_change":248,"volume":867,"transactions":9,"vwap":569},"2026-05-29",0.032,5600,{"date":869,"open":870,"high":568,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-28",28.66,28.713,0.098,0.34,8100,{"date":876,"open":441,"high":877,"low":450,"close":878,"change":503,"percent_change":504,"volume":879,"transactions":9,"vwap":878},"2026-05-27",28.628,28.615,6100,{"date":881,"open":388,"high":450,"low":613,"close":451,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":451},"2026-05-26",0.103,0.36,19500,{"date":886,"open":425,"high":475,"low":887,"close":888,"change":889,"percent_change":20,"volume":890,"transactions":9,"vwap":888},"2026-05-22",28.405,28.432,0.042,5900,{"date":892,"open":893,"high":893,"low":371,"close":369,"change":894,"percent_change":65,"volume":895,"transactions":9,"vwap":369},"2026-05-21",28.44,-0.013,17000,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":766,"volume":901,"transactions":9,"vwap":899},"2026-05-20",28.2,28.403,0.053,2800,{"date":903,"open":362,"high":369,"low":904,"close":905,"change":684,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-19",28.28,28.35,-0.46,12400,{"date":909,"open":388,"high":452,"low":475,"close":475,"change":382,"percent_change":192,"volume":910,"transactions":9,"vwap":475},"2026-05-18",14900,{"date":912,"open":536,"high":536,"low":389,"close":460,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":460},"2026-05-15",-0.149,-0.52,4900,{"date":917,"open":918,"high":560,"low":919,"close":919,"change":920,"percent_change":537,"volume":921,"transactions":9,"vwap":919},"2026-05-14",28.715,28.704,0.049,8400,{"date":923,"open":442,"high":692,"low":511,"close":502,"change":316,"percent_change":317,"volume":924,"transactions":9,"vwap":502},"2026-05-13",8600,{"date":926,"open":586,"high":586,"low":450,"close":536,"change":927,"percent_change":752,"volume":928,"transactions":9,"vwap":536},"2026-05-12",-0.039,33000,{"date":930,"open":694,"high":736,"low":657,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-11",28.719,-0.061,-0.21,55700,{"date":936,"open":707,"high":730,"low":691,"close":691,"change":937,"percent_change":20,"volume":938,"transactions":9,"vwap":691},"2026-05-08",0.044,6800,{"date":940,"open":941,"high":737,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-07",28.849,28.736,-0.094,-0.33,33500,{"date":947,"open":836,"high":737,"low":836,"close":763,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":763},"2026-05-06",0.235,0.82,12900,{"date":952,"open":389,"high":526,"low":953,"close":602,"change":716,"percent_change":954,"volume":955,"transactions":9,"vwap":602},"2026-05-05",28.497,0.49,10700,{"date":957,"open":450,"high":450,"low":958,"close":958,"change":959,"percent_change":960,"volume":838,"transactions":9,"vwap":958},"2026-05-04",28.455,-0.147,-0.51,{"date":962,"open":450,"high":535,"low":450,"close":963,"change":298,"percent_change":201,"volume":867,"transactions":9,"vwap":963},"2026-05-01",28.602,{"date":965,"open":893,"high":535,"low":966,"close":967,"change":968,"percent_change":873,"volume":969,"transactions":9,"vwap":967},"2026-04-30",28.428,28.532,0.097,9300,{"date":971,"open":475,"high":657,"low":369,"close":493,"change":345,"percent_change":346,"volume":811,"transactions":9,"vwap":493},"2026-04-29",{"date":973,"open":613,"high":637,"low":380,"close":475,"change":513,"percent_change":144,"volume":974,"transactions":9,"vwap":475},"2026-04-28",10100,{"date":976,"open":404,"high":442,"low":613,"close":451,"change":191,"percent_change":977,"volume":867,"transactions":9,"vwap":451},"2026-04-27",-0.24,{"date":979,"open":406,"high":405,"low":406,"close":552,"change":889,"percent_change":20,"volume":980,"transactions":9,"vwap":552},"2026-04-24",7500,{"date":982,"open":501,"high":694,"low":613,"close":983,"change":984,"percent_change":110,"volume":860,"transactions":9,"vwap":983},"2026-04-23",28.563,-0.112,{"date":986,"open":536,"high":848,"low":511,"close":677,"change":987,"percent_change":596,"volume":988,"transactions":9,"vwap":677},"2026-04-22",0.085,11500,{"date":990,"open":535,"high":570,"low":637,"close":637,"change":684,"percent_change":685,"volume":991,"transactions":9,"vwap":637},"2026-04-21",15800,{"date":993,"open":694,"high":707,"low":442,"close":570,"change":994,"percent_change":239,"volume":995,"transactions":9,"vwap":570},"2026-04-20",-0.2,16700,{"date":997,"open":692,"high":756,"low":692,"close":757,"change":998,"percent_change":105,"volume":845,"transactions":9,"vwap":757},"2026-04-17",0.255,{"date":1000,"open":675,"high":836,"low":511,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-16",28.665,-0.085,-0.3,22300,{"date":1006,"open":736,"high":692,"low":536,"close":586,"change":435,"percent_change":435,"volume":1007,"transactions":9,"vwap":586},"2026-04-15",16300,{"date":1009,"open":568,"high":730,"low":1010,"close":586,"change":779,"percent_change":115,"volume":1011,"transactions":9,"vwap":586},"2026-04-14",28.708,23700,{"date":1013,"open":893,"high":870,"low":1014,"close":870,"change":759,"percent_change":1015,"volume":853,"transactions":9,"vwap":870},"2026-04-13",28.425,0.7,{"date":1017,"open":378,"high":378,"low":381,"close":425,"change":826,"percent_change":409,"volume":1018,"transactions":9,"vwap":425},"2026-04-10",1400,{"date":1020,"open":322,"high":613,"low":1021,"close":620,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":620},"2026-04-09",28.225,0.145,0.51,4000,{"date":1026,"open":371,"high":369,"low":352,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-08",28.255,0.411,1.48,5500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":614,"volume":845,"transactions":9,"vwap":1036},"2026-04-07",27.84,27.88,27.71,27.844,0.004,{"date":1039,"open":274,"high":274,"low":1040,"close":1033,"change":778,"percent_change":779,"volume":1041,"transactions":9,"vwap":1033},"2026-04-06",27.79,4300,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":247,"percent_change":248,"volume":1047,"transactions":9,"vwap":1046},"2026-04-02",27.65,27.835,27.815,3000,{"date":1049,"open":1050,"high":1045,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-01",27.72,27.785,0.115,0.42,1600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1030,"transactions":9,"vwap":1060},"2026-03-31",27.61,27.725,27.58,27.67,0.305,1.11,{"date":1064,"open":1065,"high":1065,"low":18,"close":1066,"change":1067,"percent_change":144,"volume":1068,"transactions":9,"vwap":1066},"2026-03-30",27.49,27.365,-0.052,6300,{"date":1070,"open":1071,"high":1071,"low":256,"close":1072,"change":1073,"percent_change":94,"volume":1074,"transactions":9,"vwap":1072},"2026-03-27",27.54,27.417,-0.204,5100,{"date":1076,"open":1077,"high":285,"low":1078,"close":1079,"change":1080,"percent_change":288,"volume":1081,"transactions":9,"vwap":1079},"2026-03-26",27.81,27.591,27.621,-0.269,2200,{"date":1083,"open":285,"high":286,"low":1033,"close":285,"change":409,"percent_change":1084,"volume":1085,"transactions":9,"vwap":285},"2026-03-25",0.76,3100,{"date":1087,"open":1035,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":960,"volume":1081,"transactions":9,"vwap":1090},"2026-03-24",27.73,27.675,27.68,-0.141,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-23",27.63,27.86,27.821,0.291,1.06,3500,{"date":1101,"open":1077,"high":1077,"low":17,"close":1102,"change":1103,"percent_change":1104,"volume":845,"transactions":9,"vwap":1102},"2026-03-20",27.53,-0.56,-1.99,{"date":1106,"open":334,"high":1107,"low":1108,"close":1109,"change":826,"percent_change":409,"volume":1110,"transactions":9,"vwap":1109},"2026-03-19",28.12,27.87,28.09,11900,{"date":1112,"open":296,"high":296,"low":1113,"close":1114,"change":529,"percent_change":630,"volume":1115,"transactions":9,"vwap":1114},"2026-03-18",28.021999,28.030001,6000,{"date":1117,"open":296,"high":353,"low":1107,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-17",28.15,0.134,0.48,5800,{"date":1123,"open":1124,"high":1107,"low":304,"close":1125,"change":765,"percent_change":759,"volume":1126,"transactions":9,"vwap":1125},"2026-03-16",28.11,28.016001,9000,{"date":1128,"open":343,"high":1118,"low":1129,"close":306,"change":1130,"percent_change":427,"volume":1131,"transactions":9,"vwap":306},"2026-03-13",27.95,-0.065,6600,{"date":1133,"open":1134,"high":898,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":879,"transactions":9,"vwap":1136},"2026-03-12",28.163,28.023001,28.025,-0.245,-0.87,{"date":1140,"open":476,"high":476,"low":1141,"close":1141,"change":479,"percent_change":752,"volume":1099,"transactions":9,"vwap":1141},"2026-03-11",28.27,{"date":1143,"open":905,"high":381,"low":1144,"close":1144,"change":778,"percent_change":779,"volume":1145,"transactions":9,"vwap":1144},"2026-03-10",28.31,13000,{"date":1147,"open":334,"high":1148,"low":334,"close":1148,"change":1149,"percent_change":504,"volume":1150,"transactions":9,"vwap":1148},"2026-03-09",28.285,0.078,7400,{"date":1152,"open":1153,"high":1141,"low":1124,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-06",28.152,28.207,-0.199,-0.7,7100,{"date":1159,"open":381,"high":389,"low":1160,"close":1161,"change":1162,"percent_change":36,"volume":1163,"transactions":9,"vwap":1161},"2026-03-05",28.326,28.406,-0.134,2900,{"date":1165,"open":425,"high":1166,"low":425,"close":388,"change":1022,"percent_change":1023,"volume":1167,"transactions":9,"vwap":388},"2026-03-04",28.579,2300,{"date":1169,"open":371,"high":476,"low":296,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-03",28.395,-0.125,-0.44,7700,{"date":1175,"open":381,"high":406,"low":371,"close":406,"change":479,"percent_change":752,"volume":1176,"transactions":9,"vwap":406},"2026-03-02",17700,{"date":1178,"open":388,"high":442,"low":381,"close":519,"change":528,"percent_change":529,"volume":1179,"transactions":9,"vwap":519},"2026-02-27",45800,{"date":1181,"open":405,"high":568,"low":389,"close":602,"change":479,"percent_change":752,"volume":1182,"transactions":9,"vwap":602},"2026-02-26",7200,{"date":1184,"open":535,"high":691,"low":511,"close":676,"change":1185,"percent_change":398,"volume":1186,"transactions":9,"vwap":676},"2026-02-25",0.014,6400,{"date":1188,"open":511,"high":511,"low":450,"close":1189,"change":1190,"percent_change":191,"volume":1191,"transactions":9,"vwap":1189},"2026-02-24",28.621,-0.019,7800,{"date":1193,"open":442,"high":535,"low":501,"close":501,"change":1194,"percent_change":171,"volume":1182,"transactions":9,"vwap":501},"2026-02-23",-0.01,{"date":1196,"open":405,"high":836,"low":578,"close":405,"change":745,"percent_change":746,"volume":1197,"transactions":9,"vwap":405},"2026-02-20",12300,{"date":1199,"open":713,"high":692,"low":677,"close":693,"change":479,"percent_change":752,"volume":799,"transactions":9,"vwap":693},"2026-02-19",{"date":1201,"open":691,"high":744,"low":836,"close":560,"change":920,"percent_change":537,"volume":924,"transactions":9,"vwap":560},"2026-02-18",{"date":1203,"open":694,"high":787,"low":568,"close":1204,"change":1205,"percent_change":644,"volume":1206,"transactions":9,"vwap":1204},"2026-02-17",28.751,0.051,21700,{"date":1208,"open":536,"high":713,"low":511,"close":535,"change":453,"percent_change":298,"volume":938,"transactions":9,"vwap":535},"2026-02-13",{"date":1210,"open":526,"high":713,"low":442,"close":536,"change":1211,"percent_change":766,"volume":1212,"transactions":9,"vwap":536},"2026-02-12",0.055,16200,{"date":1214,"open":602,"high":501,"low":389,"close":578,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":578},"2026-02-11",0.038,0.13,3400,{"date":1219,"open":657,"high":535,"low":389,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-10",28.587,0.077,0.27,9100,{"date":1225,"open":404,"high":526,"low":1226,"close":378,"change":1227,"percent_change":933,"volume":811,"transactions":9,"vwap":378},"2026-02-09",28.475,-0.06,{"date":1229,"open":441,"high":441,"low":467,"close":404,"change":503,"percent_change":504,"volume":974,"transactions":9,"vwap":404},"2026-02-06",{"date":1231,"open":381,"high":407,"low":612,"close":467,"change":937,"percent_change":20,"volume":1232,"transactions":9,"vwap":467},"2026-02-05",17200,{"date":1234,"open":467,"high":657,"low":1014,"close":1235,"change":1236,"percent_change":826,"volume":980,"transactions":9,"vwap":1235},"2026-02-04",28.446,0.016,{"date":1238,"open":467,"high":389,"low":476,"close":380,"change":171,"percent_change":745,"volume":1239,"transactions":9,"vwap":380},"2026-02-03",4600,{"date":1241,"open":370,"high":657,"low":493,"close":425,"change":453,"percent_change":298,"volume":1242,"transactions":9,"vwap":425},"2026-02-02",18700,{"date":1244,"open":381,"high":475,"low":899,"close":893,"change":1245,"percent_change":166,"volume":1246,"transactions":9,"vwap":893},"2026-01-30",0.034,3600,{"date":1248,"open":361,"high":476,"low":371,"close":1161,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1161},"2026-01-29",0.061,0.22,11400,{"date":1253,"open":361,"high":620,"low":1254,"close":1255,"change":528,"percent_change":529,"volume":1074,"transactions":9,"vwap":1255},"2026-01-28",28.286,28.345,{"date":1257,"open":475,"high":378,"low":1258,"close":362,"change":1259,"percent_change":247,"volume":969,"transactions":9,"vwap":362},"2026-01-27",28.33,0.008,{"date":1261,"open":1144,"high":370,"low":1144,"close":1262,"change":1263,"percent_change":759,"volume":1264,"transactions":9,"vwap":1262},"2026-01-26",28.372,0.057,24900,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1120,"volume":980,"transactions":9,"vwap":1269},"2026-01-23",28.223,28.349,28.315,0.135,{"date":1272,"open":1273,"high":353,"low":1273,"close":305,"change":779,"percent_change":1274,"volume":792,"transactions":9,"vwap":305},"2026-01-22",28.14,0.32,{"date":1276,"open":1277,"high":1273,"low":1278,"close":1109,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1109},"2026-01-21",28.059999,28.01,0.176,0.63,17400,{"date":1283,"open":305,"high":305,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-20",27.898,27.914,-0.336,-1.19,52000,{"date":1290,"open":905,"high":905,"low":353,"close":1291,"change":453,"percent_change":298,"volume":853,"transactions":9,"vwap":1291},"2026-01-16",28.25,{"date":1293,"open":1141,"high":371,"low":1294,"close":322,"change":398,"percent_change":644,"volume":890,"transactions":9,"vwap":322},"2026-01-15",28.214,{"date":1296,"open":898,"high":315,"low":344,"close":305,"change":778,"percent_change":779,"volume":1217,"transactions":9,"vwap":305},"2026-01-14",{"date":1298,"open":904,"high":904,"low":274,"close":1299,"change":1300,"percent_change":191,"volume":1301,"transactions":9,"vwap":1299},"2026-01-13",28.155,-0.021,26300,{"date":1303,"open":352,"high":314,"low":1304,"close":1305,"change":308,"percent_change":1306,"volume":1004,"transactions":9,"vwap":1305},"2026-01-12",28.040001,28.176,-0.31,{"date":1308,"open":1273,"high":904,"low":1273,"close":324,"change":1309,"percent_change":1310,"volume":1157,"transactions":9,"vwap":324},"2026-01-09",0.225,0.8,{"date":1312,"open":334,"high":1313,"low":334,"close":1304,"change":816,"percent_change":337,"volume":921,"transactions":9,"vwap":1304},"2026-01-08",28.08,{"date":1315,"open":1316,"high":296,"low":334,"close":1317,"change":444,"percent_change":1318,"volume":1115,"transactions":9,"vwap":1317},"2026-01-07",28.132,28.045,-0.6,{"date":1320,"open":1304,"high":352,"low":1304,"close":1321,"change":51,"percent_change":883,"volume":1322,"transactions":9,"vwap":1321},"2026-01-06",28.215,7300,{"date":1324,"open":1109,"high":1325,"low":1277,"close":1325,"change":948,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-05",28.115,0.84,2000,{"date":1329,"open":286,"high":1330,"low":1088,"close":1034,"change":1331,"percent_change":418,"volume":1030,"transactions":9,"vwap":1034},"2026-01-02",27.91,0.011,{"date":1333,"open":1334,"high":1330,"low":1334,"close":1335,"change":1336,"percent_change":745,"volume":1337,"transactions":9,"vwap":1335},"2025-12-31",27.85,27.869,-0.031,1100,{"date":1339,"open":273,"high":273,"low":1034,"close":286,"change":513,"percent_change":994,"volume":1081,"transactions":9,"vwap":286},"2025-12-30",{"date":1341,"open":286,"high":1342,"low":286,"close":1343,"change":398,"percent_change":644,"volume":901,"transactions":9,"vwap":1343},"2025-12-29",27.99,27.955,{"date":1345,"open":274,"high":334,"low":1346,"close":1347,"change":1348,"percent_change":171,"volume":853,"transactions":9,"vwap":1347},"2025-12-26",27.899,27.905,-0.008,{"date":1350,"open":1095,"high":1351,"low":1095,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-12-24",27.928,27.913,0.068,0.24,400,{"date":1357,"open":1077,"high":1108,"low":1077,"close":1358,"change":614,"percent_change":418,"volume":1359,"transactions":9,"vwap":1358},"2025-12-23",27.845,2700,{"date":1361,"open":1040,"high":1033,"low":1040,"close":1045,"change":1362,"percent_change":1363,"volume":1085,"transactions":9,"vwap":1045},"2025-12-22",-0.695,-2.44,{"date":1365,"open":388,"high":396,"low":378,"close":407,"change":1366,"percent_change":65,"volume":1367,"transactions":9,"vwap":407},"2025-12-19",-0.014,900,{"date":1369,"open":441,"high":441,"low":379,"close":1370,"change":937,"percent_change":20,"volume":1371,"transactions":9,"vwap":1370},"2025-12-18",28.544,2400,{"date":1373,"open":425,"high":388,"low":1255,"close":613,"change":1374,"percent_change":1194,"volume":969,"transactions":9,"vwap":613},"2025-12-17",-0.004,{"date":1376,"open":425,"high":406,"low":380,"close":1377,"change":418,"percent_change":716,"volume":1378,"transactions":9,"vwap":1377},"2025-12-16",28.504,1500,{"date":1380,"open":381,"high":406,"low":381,"close":1381,"change":1382,"percent_change":1194,"volume":874,"transactions":9,"vwap":1381},"2025-12-15",28.464,-0.002,{"date":1384,"open":1385,"high":519,"low":362,"close":1386,"change":1387,"percent_change":779,"volume":1388,"transactions":9,"vwap":1386},"2025-12-12",28.443,28.466,0.026,4500,{"date":1390,"open":476,"high":370,"low":620,"close":893,"change":1391,"percent_change":759,"volume":1074,"transactions":9,"vwap":893},"2025-12-11",0.058,{"date":1393,"open":1394,"high":620,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-12-10",28.36,28.356,28.382,0.116,0.41,1800,{"date":1401,"open":314,"high":620,"low":314,"close":1402,"change":1403,"percent_change":20,"volume":1404,"transactions":9,"vwap":1402},"2025-12-09",28.266,0.041,4100,{"date":1406,"open":381,"high":381,"low":1021,"close":1021,"change":1407,"percent_change":906,"volume":879,"transactions":9,"vwap":1021},"2025-12-08",-0.131,{"date":1409,"open":370,"high":370,"low":361,"close":1395,"change":1300,"percent_change":191,"volume":1217,"transactions":9,"vwap":1395},"2025-12-05",{"date":1411,"open":323,"high":425,"low":323,"close":1412,"change":1413,"percent_change":614,"volume":1099,"transactions":9,"vwap":1412},"2025-12-04",28.377,0.002,{"date":1415,"open":362,"high":369,"low":1394,"close":1416,"change":503,"percent_change":504,"volume":890,"transactions":9,"vwap":1416},"2025-12-03",28.375,{"date":1418,"open":353,"high":1419,"low":353,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-02",28.295,0.129,0.46,800,{"date":1424,"open":294,"high":1394,"low":1425,"close":1426,"change":316,"percent_change":317,"volume":1007,"transactions":9,"vwap":1426},"2025-12-01",28.02,28.166,{"date":1428,"open":332,"high":1429,"low":1425,"close":1429,"change":345,"percent_change":346,"volume":1430,"transactions":9,"vwap":1429},"2025-11-28",28.191,8500,{"date":1432,"open":1321,"high":1291,"low":1433,"close":1434,"change":1435,"percent_change":115,"volume":1054,"transactions":9,"vwap":1434},"2025-11-26",28.049999,28.236,0.086,{"date":1437,"open":1438,"high":1118,"low":306,"close":1118,"change":453,"percent_change":298,"volume":1439,"transactions":9,"vwap":1118},"2025-11-25",28.122,8700,{"date":1441,"open":1330,"high":332,"low":1330,"close":343,"change":503,"percent_change":1442,"volume":1367,"transactions":9,"vwap":343},"2025-11-24",0.29,{"date":1444,"open":1445,"high":332,"low":1445,"close":1433,"change":461,"percent_change":166,"volume":1446,"transactions":9,"vwap":1433},"2025-11-21",28.024,3700,{"date":1448,"open":1316,"high":1316,"low":274,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-11-20",28.014999,-0.285,-1.01,17300,{"date":1454,"open":314,"high":361,"low":1429,"close":371,"change":1455,"percent_change":326,"volume":1388,"transactions":9,"vwap":371},"2025-11-19",0.123,{"date":1457,"open":332,"high":1458,"low":332,"close":1459,"change":1348,"percent_change":171,"volume":1110,"transactions":9,"vwap":1459},"2025-11-18",28.283,28.177,{"date":1461,"open":353,"high":476,"low":344,"close":1462,"change":520,"percent_change":65,"volume":1463,"transactions":9,"vwap":1462},"2025-11-17",28.185,8000,{"date":1465,"open":1459,"high":314,"low":1459,"close":898,"change":1466,"percent_change":220,"volume":1467,"transactions":9,"vwap":898},"2025-11-14",0.065,2500,{"date":1469,"open":296,"high":305,"low":1470,"close":1470,"change":745,"percent_change":110,"volume":1422,"transactions":9,"vwap":1470},"2025-11-13",28.135,{"date":1472,"open":322,"high":1473,"low":898,"close":319,"change":1474,"percent_change":809,"volume":1327,"transactions":9,"vwap":319},"2025-11-12",28.247,-0.027,{"date":1476,"open":898,"high":1477,"low":898,"close":1477,"change":1478,"percent_change":1222,"volume":175,"transactions":9,"vwap":1477},"2025-11-11",28.272,0.076,{"date":1480,"open":353,"high":898,"low":332,"close":1481,"change":1397,"percent_change":1398,"volume":1337,"transactions":9,"vwap":1481},"2025-11-10",28.196,{"date":1483,"open":1433,"high":1313,"low":1433,"close":1313,"change":317,"percent_change":267,"volume":1327,"transactions":9,"vwap":1313},"2025-11-07",{"date":1485,"open":1313,"high":322,"low":1278,"close":296,"change":1486,"percent_change":1487,"volume":1173,"transactions":9,"vwap":296},"2025-11-06",0.121,0.43,{"date":1489,"open":1277,"high":343,"low":1425,"close":1490,"change":554,"percent_change":479,"volume":1378,"transactions":9,"vwap":1490},"2025-11-05",28.049,{"date":1492,"open":1493,"high":1493,"low":1277,"close":1277,"change":528,"percent_change":529,"volume":1355,"transactions":9,"vwap":1277},"2025-11-04",28.086,{"date":1495,"open":1496,"high":296,"low":1497,"close":1497,"change":984,"percent_change":1498,"volume":1388,"transactions":9,"vwap":1497},"2025-11-03",28.133,28.094999,-0.4,{"date":1500,"open":315,"high":319,"low":1154,"close":1154,"change":1501,"percent_change":139,"volume":1422,"transactions":9,"vwap":1154},"2025-10-31",0.192,{"date":1503,"open":1425,"high":295,"low":1504,"close":1449,"change":723,"percent_change":355,"volume":1505,"transactions":9,"vwap":1449},"2025-10-30",27.97,1900,{"date":1507,"open":1508,"high":1508,"low":1107,"close":1107,"change":316,"percent_change":317,"volume":1422,"transactions":9,"vwap":1107},"2025-10-29",28.202,{"date":1510,"open":1273,"high":1118,"low":1511,"close":344,"change":528,"percent_change":529,"volume":1081,"transactions":9,"vwap":344},"2025-10-28",28.124,{"date":1513,"open":334,"high":305,"low":334,"close":305,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":305},"2025-10-27",0.384,1.38,2100,{"date":1518,"open":1330,"high":1330,"low":275,"close":1519,"change":1520,"percent_change":1521,"volume":1388,"transactions":9,"vwap":1519},"2025-10-24",27.796,0.171,0.62,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":1466,"percent_change":1354,"volume":901,"transactions":9,"vwap":1526},"2025-10-23",27.64,27.7,27.625,{"date":1528,"open":1090,"high":1090,"low":1071,"close":1529,"change":1530,"percent_change":1103,"volume":1378,"transactions":9,"vwap":1529},"2025-10-22",27.56,-0.155,{"date":1532,"open":1088,"high":1088,"low":1533,"close":1533,"change":435,"percent_change":435,"volume":1054,"transactions":9,"vwap":1533},"2025-10-21",27.715,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1533,"change":171,"percent_change":745,"volume":901,"transactions":9,"vwap":1533},"2025-10-20",27.66,27.76,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":337,"percent_change":191,"volume":1542,"transactions":9,"vwap":1541},"2025-10-17",27.704,27.745,200,{"date":1544,"open":1545,"high":1545,"low":1035,"close":1546,"change":1547,"percent_change":503,"volume":1367,"transactions":9,"vwap":1546},"2025-10-16",27.795,27.765,0.021,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1398,"volume":1422,"transactions":9,"vwap":1551},"2025-10-15",27.762,27.744,0.114,{"date":1554,"open":1525,"high":1525,"low":1555,"close":1094,"change":1556,"percent_change":267,"volume":1367,"transactions":9,"vwap":1094},"2025-10-14",27.572,-0.088,{"date":1558,"open":1044,"high":1537,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-10-13",27.635,27.718,0.278,1.01,2600,{"date":1565,"open":1566,"high":17,"low":199,"close":199,"change":1450,"percent_change":1567,"volume":1568,"transactions":9,"vwap":199},"2025-10-10",27.46,-1.03,4400,{"date":1570,"open":1571,"high":1571,"low":1058,"close":1058,"change":1236,"percent_change":826,"volume":1371,"transactions":9,"vwap":1058},"2025-10-09",27.78,{"date":1573,"open":1058,"high":1058,"low":1574,"close":1575,"change":1576,"percent_change":684,"volume":1577,"transactions":9,"vwap":1575},"2025-10-08",27.695,27.709,-0.036,1200,{"date":1579,"open":1035,"high":1040,"low":1525,"close":1541,"change":783,"percent_change":453,"volume":1580,"transactions":9,"vwap":1541},"2025-10-07",10500,{"date":1582,"open":275,"high":1583,"low":1035,"close":275,"change":479,"percent_change":752,"volume":1030,"transactions":9,"vwap":275},"2025-10-06",27.743,{"date":1585,"open":1571,"high":1095,"low":1571,"close":1571,"change":739,"percent_change":1222,"volume":1422,"transactions":9,"vwap":1571},"2025-10-03",{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":397,"percent_change":398,"volume":1577,"transactions":9,"vwap":1589},"2025-10-02",27.623,27.705,27.6,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":461,"percent_change":1216,"volume":1542,"transactions":9,"vwap":1593},"2025-10-01",27.69,{"date":1595,"open":1593,"high":1533,"low":1596,"close":1596,"change":382,"percent_change":287,"volume":1467,"transactions":9,"vwap":1596},"2025-09-30",27.655,{"date":1598,"open":1088,"high":1599,"low":1593,"close":1088,"change":337,"percent_change":191,"volume":1018,"transactions":9,"vwap":1088},"2025-09-29",27.758,{"date":1601,"open":285,"high":285,"low":276,"close":276,"change":316,"percent_change":317,"volume":1602,"transactions":9,"vwap":276},"2025-09-26",700,{"date":1604,"open":1605,"high":1033,"low":264,"close":1606,"change":745,"percent_change":110,"volume":1446,"transactions":9,"vwap":1606},"2025-09-25",27.802,27.775,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1216,"volume":1612,"transactions":9,"vwap":1610},"2025-09-24",27.896,27.885,0.037,600,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1391,"percent_change":409,"volume":1024,"transactions":9,"vwap":1617},"2025-09-23",27.92,27.82,27.848,{"date":1619,"open":1571,"high":1040,"low":264,"close":1040,"change":1130,"percent_change":427,"volume":175,"transactions":9,"vwap":1040},"2025-09-22",{"date":1621,"open":285,"high":1622,"low":1623,"close":1624,"change":1227,"percent_change":933,"volume":955,"transactions":9,"vwap":1624},"2025-09-19",27.895,27.838,27.855,{"date":1626,"open":304,"high":304,"low":1627,"close":1627,"change":809,"percent_change":724,"volume":1388,"transactions":9,"vwap":1627},"2025-09-18",27.915,{"date":1629,"open":1433,"high":1433,"low":1449,"close":1449,"change":816,"percent_change":337,"volume":1367,"transactions":9,"vwap":1449},"2025-09-17",{"date":1631,"open":1129,"high":1277,"low":1129,"close":1425,"change":453,"percent_change":298,"volume":1577,"transactions":9,"vwap":1425},"2025-09-16",{"date":1633,"open":1342,"high":1634,"low":304,"close":334,"change":1635,"percent_change":503,"volume":1636,"transactions":9,"vwap":334},"2025-09-15",28.077999,0.022,1300,{"date":1638,"open":1639,"high":1425,"low":273,"close":1640,"change":1641,"percent_change":684,"volume":1327,"transactions":9,"vwap":1640},"2025-09-12",27.985,27.978,-0.037,{"date":1643,"open":1278,"high":1644,"low":1278,"close":1449,"change":503,"percent_change":1442,"volume":1505,"transactions":9,"vwap":1449},"2025-09-11",28.063999,{"date":1646,"open":1610,"high":1647,"low":1610,"close":1647,"change":1648,"percent_change":1649,"volume":1602,"transactions":9,"vwap":1647},"2025-09-10",27.935,0.125,0.45,{"date":1651,"open":1077,"high":1652,"low":1090,"close":1077,"change":337,"percent_change":191,"volume":890,"transactions":9,"vwap":1077},"2025-09-09",27.865,{"date":1654,"open":1655,"high":1033,"low":1571,"close":1656,"change":1002,"percent_change":1003,"volume":1054,"transactions":9,"vwap":1656},"2025-09-08",27.822,27.83,{"date":1658,"open":1656,"high":1627,"low":1656,"close":1627,"change":1659,"percent_change":1660,"volume":1359,"transactions":9,"vwap":1627},"2025-09-05",0.185,0.67,{"date":1662,"open":1525,"high":1040,"low":1593,"close":1088,"change":398,"percent_change":644,"volume":915,"transactions":9,"vwap":1088},"2025-09-04",{"date":1664,"open":1665,"high":1525,"low":1044,"close":1090,"change":503,"percent_change":1442,"volume":1399,"transactions":9,"vwap":1090},"2025-09-03",27.676,{"date":1667,"open":1525,"high":1525,"low":1668,"close":1590,"change":809,"percent_change":724,"volume":1047,"transactions":9,"vwap":1590},"2025-09-02",27.59,{"date":1670,"open":1088,"high":1571,"low":1525,"close":1525,"change":65,"percent_change":1671,"volume":1054,"transactions":9,"vwap":1525},"2025-08-29",-0.18,{"date":1673,"open":276,"high":276,"low":276,"close":276,"change":1674,"percent_change":1675,"volume":1542,"transactions":9,"vwap":276},"2025-08-28",0.105,0.38,{"date":1677,"open":1590,"high":1678,"low":1590,"close":1679,"change":397,"percent_change":398,"volume":1680,"transactions":9,"vwap":1679},"2025-08-27",27.685,27.645,3200,{"date":1682,"open":1683,"high":1088,"low":1683,"close":1094,"change":247,"percent_change":248,"volume":175,"transactions":9,"vwap":1094},"2025-08-26",27.597,{"date":1685,"open":275,"high":275,"low":1590,"close":1590,"change":444,"percent_change":1686,"volume":1041,"transactions":9,"vwap":1590},"2025-08-25",-0.61,{"date":1688,"open":1057,"high":1077,"low":1668,"close":264,"change":201,"percent_change":1689,"volume":1004,"transactions":9,"vwap":264},"2025-08-22",0.91,{"date":1691,"open":1692,"high":1668,"low":17,"close":1693,"change":684,"percent_change":36,"volume":1446,"transactions":9,"vwap":1693},"2025-08-21",27.57,27.52,{"date":1695,"open":1524,"high":1050,"low":1696,"close":1044,"change":144,"percent_change":1697,"volume":853,"transactions":9,"vwap":1044},"2025-08-20",27.613,-0.68,{"date":1699,"open":1095,"high":1095,"low":1700,"close":1033,"change":1701,"percent_change":-6,"volume":1054,"transactions":9,"vwap":1033},"2025-08-19",27.8,-0.001,{"date":1703,"open":1095,"high":1095,"low":1704,"close":1704,"change":1205,"percent_change":644,"volume":1705,"transactions":9,"vwap":1704},"2025-08-18",27.841,500,{"date":1707,"open":1040,"high":1040,"low":1708,"close":1040,"change":1227,"percent_change":494,"volume":1602,"transactions":9,"vwap":1040},"2025-08-15",27.773,{"date":1710,"open":1108,"high":1610,"low":1711,"close":1334,"change":337,"percent_change":191,"volume":1099,"transactions":9,"vwap":1334},"2025-08-14",27.812,{"date":1713,"open":1714,"high":304,"low":1714,"close":1108,"change":779,"percent_change":1274,"volume":1636,"transactions":9,"vwap":1108},"2025-08-13",27.831,{"date":1716,"open":1088,"high":1571,"low":1050,"close":1571,"change":171,"percent_change":745,"volume":1577,"transactions":9,"vwap":1571},"2025-08-12",{"date":1718,"open":1719,"high":1077,"low":1044,"close":1077,"change":20,"percent_change":1720,"volume":1327,"transactions":9,"vwap":1077},"2025-08-11",27.673,0.54,{"date":1722,"open":1524,"high":1574,"low":1524,"close":1536,"change":1723,"percent_change":740,"volume":1246,"transactions":9,"vwap":1536},"2025-08-08",0.071,{"date":1725,"open":1692,"high":1726,"low":1692,"close":1727,"change":1728,"percent_change":247,"volume":1729,"transactions":9,"vwap":1727},"2025-08-07",27.605,27.589,0.009,300,{"date":1731,"open":1529,"high":1732,"low":1733,"close":1059,"change":545,"percent_change":435,"volume":1371,"transactions":9,"vwap":1059},"2025-08-06",27.629,27.535,{"date":1735,"open":1057,"high":1736,"low":1529,"close":1737,"change":316,"percent_change":317,"volume":1563,"transactions":9,"vwap":1737},"2025-08-05",27.62,27.579,{"date":1739,"open":1693,"high":1057,"low":1693,"close":1740,"change":1741,"percent_change":1660,"volume":792,"transactions":9,"vwap":1740},"2025-08-04",27.604,0.184,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":397,"percent_change":398,"volume":1516,"transactions":9,"vwap":1747},"2025-08-01",27.398,27.48,27.37,27.42,{"date":1749,"open":200,"high":1065,"low":1750,"close":1750,"change":461,"percent_change":1216,"volume":1577,"transactions":9,"vwap":1750},"2025-07-31",27.405,{"date":1752,"open":200,"high":199,"low":1753,"close":1746,"change":513,"percent_change":994,"volume":1754,"transactions":9,"vwap":1746},"2025-07-30",27.28,3900,{"date":1756,"open":1746,"high":1757,"low":1746,"close":1757,"change":1758,"percent_change":220,"volume":1612,"transactions":9,"vwap":1757},"2025-07-29",27.425,0.062,{"date":1760,"open":256,"high":256,"low":1761,"close":1762,"change":1249,"percent_change":1250,"volume":1327,"transactions":9,"vwap":1762},"2025-07-28",27.33,27.363,{"date":1764,"open":1753,"high":1765,"low":1753,"close":1766,"change":1767,"percent_change":247,"volume":1568,"transactions":9,"vwap":1766},"2025-07-25",27.39,27.302,0.007,{"date":1769,"open":198,"high":1770,"low":210,"close":1771,"change":1466,"percent_change":1354,"volume":842,"transactions":9,"vwap":1771},"2025-07-24",27.345,27.295,{"date":1773,"open":237,"high":1774,"low":1775,"close":198,"change":453,"percent_change":298,"volume":1602,"transactions":9,"vwap":198},"2025-07-23",27.27,27.16,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":1782,"volume":1018,"transactions":9,"vwap":1779},"2025-07-22",27.15,27.21,27.14,0.043,0.16,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":977,"volume":1378,"transactions":9,"vwap":1787},"2025-07-21",27.2,27.26,27.167,-0.066,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1353,"percent_change":201,"volume":1542,"transactions":9,"vwap":1791},"2025-07-18",27.233,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1263,"percent_change":409,"volume":1612,"transactions":9,"vwap":1795},"2025-07-17",27.145,27.165,{"date":1797,"open":1775,"high":1775,"low":1798,"close":1799,"change":1800,"percent_change":444,"volume":1577,"transactions":9,"vwap":1799},"2025-07-16",27.08,27.108,-0.047,{"date":1802,"open":198,"high":1753,"low":1780,"close":1803,"change":1211,"percent_change":759,"volume":1804,"transactions":9,"vwap":1803},"2025-07-15",27.155,8200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":845,"transactions":9,"vwap":1810},"2025-07-14",26.95,27.119,26.931,27.1,0.209,0.78,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1306,"volume":175,"transactions":9,"vwap":1817},"2025-07-11",26.9,26.96,26.891,-0.084,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1671,"volume":1422,"transactions":9,"vwap":1824},"2025-07-10",26.978,26.98,26.94,26.975,-0.049,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1741,"percent_change":139,"volume":1337,"transactions":9,"vwap":1829},"2025-07-09",27.02,27.024,26.99,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":1227,"percent_change":494,"volume":1081,"transactions":9,"vwap":1835},"2025-07-08",26.856,26.89,26.84,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1815,"change":1840,"percent_change":685,"volume":955,"transactions":9,"vwap":1815},"2025-07-07",27,26.86,-0.121,{"date":1842,"open":1822,"high":1843,"low":1822,"close":1844,"change":765,"percent_change":409,"volume":1636,"transactions":9,"vwap":1844},"2025-07-03",27.059999,27.021,{"date":1846,"open":1823,"high":1847,"low":1823,"close":1847,"change":337,"percent_change":191,"volume":1337,"transactions":9,"vwap":1847},"2025-07-02",26.965,{"date":1849,"open":1850,"high":208,"low":1851,"close":1852,"change":418,"percent_change":20,"volume":988,"transactions":9,"vwap":1852},"2025-07-01",26.97,26.82,26.985,{"date":1854,"open":1823,"high":1822,"low":1839,"close":1855,"change":1856,"percent_change":1857,"volume":1680,"transactions":9,"vwap":1855},"2025-06-30",26.945,0.093,0.35,{"date":1859,"open":1860,"high":1822,"low":1861,"close":1862,"change":1863,"percent_change":166,"volume":1804,"transactions":9,"vwap":1862},"2025-06-27",26.87,26.83,26.852,0.033,{"date":1865,"open":1835,"high":1835,"low":1866,"close":1866,"change":1867,"percent_change":596,"volume":1729,"transactions":9,"vwap":1866},"2025-06-26",26.819,0.079,{"date":1869,"open":1870,"high":1861,"low":1871,"close":1872,"change":1382,"percent_change":1194,"volume":1041,"transactions":9,"vwap":1872},"2025-06-25",26.73,26.67,26.74,{"date":1874,"open":1871,"high":1875,"low":1871,"close":1876,"change":1022,"percent_change":21,"volume":1577,"transactions":9,"vwap":1876},"2025-06-24",26.78,26.742,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":759,"volume":1883,"transactions":9,"vwap":1881},"2025-06-23",26.7,26.59,26.597,0.052,4800,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":278,"volume":1612,"transactions":9,"vwap":1888},"2025-06-20",26.57,26.49,26.545,-0.145,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":461,"percent_change":1216,"volume":1422,"transactions":9,"vwap":1893},"2025-06-18",26.68,26.69,{"date":1895,"open":1892,"high":1879,"low":1896,"close":1896,"change":520,"percent_change":1227,"volume":1337,"transactions":9,"vwap":1896},"2025-06-17",26.655,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1871,"change":1902,"percent_change":537,"volume":1337,"transactions":9,"vwap":1871},"2025-06-16",26.65,26.8,26.51,0.045,{"date":1904,"open":1905,"high":1893,"low":1906,"close":1906,"change":529,"percent_change":685,"volume":1505,"transactions":9,"vwap":1906},"2025-06-13",26.665,26.625,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":520,"percent_change":1227,"volume":1577,"transactions":9,"vwap":1911},"2025-06-12",26.756,26.72,26.745,{"date":1913,"open":1914,"high":1860,"low":1914,"close":1915,"change":503,"percent_change":596,"volume":1680,"transactions":9,"vwap":1915},"2025-06-11",26.75,26.76,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1892,"change":1270,"percent_change":1023,"volume":1239,"transactions":9,"vwap":1892},"2025-06-10",26.71,26.799,26.679,{"date":1922,"open":1888,"high":1888,"low":1888,"close":1888,"change":1923,"percent_change":977,"volume":1542,"transactions":9,"vwap":1888},"2025-06-09",-0.064,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1521,"volume":1680,"transactions":9,"vwap":1928},"2025-06-06",26.491,26.66,26.609,0.164,{"date":1931,"open":1932,"high":1887,"low":1933,"close":1933,"change":561,"percent_change":1003,"volume":1367,"transactions":9,"vwap":1933},"2025-06-05",26.47,26.445,{"date":1935,"open":1886,"high":1886,"low":1936,"close":1936,"change":398,"percent_change":766,"volume":1163,"transactions":9,"vwap":1936},"2025-06-04",26.525,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":739,"percent_change":504,"volume":328,"transactions":9,"vwap":1939},"2025-06-03",26.475,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":171,"percent_change":745,"volume":1367,"transactions":9,"vwap":1943},"2025-06-02",26.43,26.4,{"date":1945,"open":1946,"high":1942,"low":1947,"close":1942,"change":778,"percent_change":779,"volume":1018,"transactions":9,"vwap":1942},"2025-05-30",26.37,26.367,{"date":1949,"open":1950,"high":1942,"low":1950,"close":1951,"change":1391,"percent_change":1250,"volume":1952,"transactions":9,"vwap":1951},"2025-05-29",26.39,26.405,6200,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":994,"volume":1542,"transactions":9,"vwap":1956},"2025-05-28",26.345,26.347,-0.053,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1943,"change":1962,"percent_change":1053,"volume":1612,"transactions":9,"vwap":1943},"2025-05-27",26.42,26.365,0.111,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":248,"volume":867,"transactions":9,"vwap":1968},"2025-05-23",26.19,26.31,26.15,26.289,0.028,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1205,"percent_change":766,"volume":1186,"transactions":9,"vwap":1975},"2025-05-22",26.27,26.3,26.21,26.261,{"date":1977,"open":1978,"high":1978,"low":1974,"close":1974,"change":1979,"percent_change":1980,"volume":1577,"transactions":9,"vwap":1974},"2025-05-21",26.366,-0.175,-0.66,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1980,"volume":901,"transactions":9,"vwap":1985},"2025-05-20",26.44,26.34,26.385,-0.176,{"date":1988,"open":1886,"high":1886,"low":1989,"close":1990,"change":1825,"percent_change":1671,"volume":1367,"transactions":9,"vwap":1990},"2025-05-19",26.52,26.561,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1052,"percent_change":1487,"volume":1327,"transactions":9,"vwap":1995},"2025-05-16",26.556,26.635,26.61,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":1245,"percent_change":1216,"volume":1337,"transactions":9,"vwap":2000},"2025-05-15",26.41,26.53,26.495,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":562,"volume":1446,"transactions":9,"vwap":2005},"2025-05-14",26.5,26.46,26.461,-0.074,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":873,"volume":1446,"transactions":9,"vwap":2011},"2025-05-13",26.55,26.605,26.535,0.089,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1326,"volume":1636,"transactions":9,"vwap":2018},"2025-05-12",26.415,26.45,26.38,26.446,0.221,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":716,"percent_change":1720,"volume":1505,"transactions":9,"vwap":2024},"2025-05-09",26.2,26.23,26.225,{"date":2026,"open":1967,"high":1967,"low":2027,"close":2028,"change":2029,"percent_change":994,"volume":1612,"transactions":9,"vwap":2028},"2025-05-08",26.049999,26.084999,-0.051,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1435,"percent_change":71,"volume":1239,"transactions":9,"vwap":2035},"2025-05-07",26.13,26.18,26.1,26.136,{"date":2037,"open":2038,"high":2034,"low":2038,"close":2027,"change":779,"percent_change":1857,"volume":1085,"transactions":9,"vwap":2027},"2025-05-06",25.96,{"date":2040,"open":2041,"high":2042,"low":2038,"close":2038,"change":382,"percent_change":2043,"volume":1371,"transactions":9,"vwap":2038},"2025-05-05",26,26.01,-0.29,{"date":2045,"open":2046,"high":2027,"low":2047,"close":2048,"change":1969,"percent_change":248,"volume":792,"transactions":9,"vwap":2048},"2025-05-02",26.0079994,25.97,26.035,{"date":2050,"open":2041,"high":2051,"low":177,"close":2052,"change":2053,"percent_change":529,"volume":833,"transactions":9,"vwap":2052},"2025-05-01",26.16,26.007,-0.032,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":1103,"volume":1636,"transactions":9,"vwap":2058},"2025-04-30",25.972,26.07,26.039,-0.146,{"date":2061,"open":1967,"high":2062,"low":2063,"close":2062,"change":1194,"percent_change":479,"volume":1337,"transactions":9,"vwap":2062},"2025-04-29",26.185,26.11,{"date":181,"open":2051,"high":2065,"low":2051,"close":2066,"change":461,"percent_change":1216,"volume":2067,"transactions":9,"vwap":2066},26.29,26.195,3800]