[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAFG":3,"homepage-market-summary":30,"stock-historical-CAFG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CAFG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pacer US Small Cap Cash Cows Growth Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2917,0.092984,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.88,32.02,32.06,31.84,31.6975,0.1825,0.58,17986.2605,34.76,24.24,8353.874692672,72.6,860,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.92,7236,2641168.673168,43.86,"2025-04-22",[182,185,195,205,216,226,237,247,257,266,276,285,295,305,312,323,333,343,352,362,371,380,390,400,410,418,429,438,447,456,465,474,483,492,501,511,521,528,538,547,557,566,575,584,593,601,608,618,628,638,647,657,665,672,680,687,696,704,714,723,729,736,744,751,759,764,772,778,784,792,797,806,812,819,825,831,838,844,852,857,862,869,876,883,888,896,902,911,917,926,934,941,947,952,959,968,977,983,991,998,1007,1013,1020,1026,1032,1039,1044,1050,1058,1065,1072,1079,1085,1092,1097,1103,1109,1118,1125,1131,1135,1141,1149,1156,1163,1170,1176,1181,1188,1196,1202,1209,1215,1222,1228,1234,1242,1249,1255,1261,1268,1273,1280,1286,1290,1299,1307,1312,1318,1325,1331,1337,1343,1347,1354,1359,1362,1367,1374,1380,1386,1392,1399,1406,1413,1422,1428,1435,1440,1447,1453,1459,1466,1471,1477,1484,1490,1498,1503,1507,1514,1521,1528,1532,1538,1542,1547,1552,1559,1564,1570,1577,1584,1591,1597,1602,1609,1615,1622,1629,1635,1643,1648,1652,1658,1665,1671,1677,1683,1688,1696,1701,1706,1715,1723,1731,1737,1742,1748,1753,1760,1766,1772,1776,1781,1788,1792,1795,1798,1803,1809,1814,1819,1826,1833,1839,1845,1848,1853,1857,1864,1868,1875,1880,1884,1889,1895,1900,1905,1910,1913,1919,1921,1924,1929,1935,1937,1941,1947,1952,1957,1962,1969,1971,1975,1979,1983,1989,1995,2000,2005,2007,2011,2017,2022,2026,2031,2036,2040,2044,2052,2057,2059,2064,2069,2073,2079,2083,2090,2095,2099,2106,2114,2121,2127,2135,2142,2150,2158,2166,2172,2175,2181,2188,2194,2200,2206,2212,2217,2220,2226,2232,2236,2241,2245,2248,2255,2258,2260,2263,2268,2273,2278,2284,2291,2294,2300,2303,2310,2315,2321,2326,2331,2337,2341,2346,2352,2357,2362,2367,2372,2379,2384,2389,2396,2400,2403,2409,2412,2416,2419,2424,2430,2436,2441,2446,2451,2459,2464,2470,2476,2482,2486,2492,2496],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},103,31.9453,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",31.55,31.78,31.4085,0.1712,0.54,7887.0582,73,31.6151,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",32.1,31.443,31.5263,-0.5169,-1.61,23080.6792,99,31.8959,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",31.91,32.05,31.8117,32.0432,-0.1053,-0.33,8708.3756,75,31.8969,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",31.86,32.25,32.1485,-0.0721,-0.22,29541.0916,159,32.0328,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",32.53,32.54,32.193,32.2206,-0.2616,-0.81,39757.8446,95,32.4655,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",32.37,32.4822,32.36,0.1006,0.31,6706.8746,37,32.3921,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",32.7,32.35,32.3816,-0.2975,-0.91,55523.4076,132,32.4574,{"date":258,"open":259,"high":259,"low":228,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",32.77,32.6791,0.0703,0.22,5409.8516,57,32.6621,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",32.402,32.61,32.6088,0.2801,0.87,2207.773063,38,32.5382,{"date":277,"open":239,"high":239,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",32.28,32.3287,-0.3363,-1.03,1565.5873,40,32.3392,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",32.82,32.65,32.665,0.0131,0.04,3082.1563,62,32.735,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":222,"volume":302,"transactions":303,"vwap":304},"2026-09-16",32.78,32.92,32.48,32.6519,-0.0734,47785.5753,291,32.8496,{"date":306,"open":299,"high":307,"low":299,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":274,"vwap":311},"2026-09-15",32.7253,0.1971,0.61,5825.8263,32.6539,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",32.56,32.71,32.5,32.5282,-0.168,-0.51,3225.6883,64,32.6268,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",32.62,32.72,32.6962,0.3345,1.03,15713.6404,92,32.7113,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",32.45,32.51,32.3617,-0.212,-0.65,54585.0294,143,32.4256,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":339,"volume":349,"transactions":350,"vwap":351},"2026-09-09",32.58,32.565,32.5737,-0.2133,1899.0084,41,32.6508,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":252,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",32.99,33.185,32.76,32.787,-0.9,4926.562163,63,32.8345,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",33.03,33.0845,-0.142,-0.43,1678.5322,34,33.0547,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":350,"vwap":379},"2026-09-03",33.37,33.13,33.2265,0.0338,0.1,2378.9713,33.2622,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",32.98,33.27,33.1927,0.2987,0.91,4937.3292,54,33.1647,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",33.08,32.85,32.894,-0.3278,-0.99,90167.4826,187,32.8939,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",33.31,33.14,33.2218,-0.0968,-0.29,1634.3406,48,33.2162,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":350,"vwap":417},"2026-08-28",33.7,33.3186,-0.3566,-1.06,964.3696,33.4426,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",33.48,33.685,33.47,33.6752,0.3316,0.99,5100.263208,52,33.6372,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":408,"vwap":437},"2026-08-26",33.2,33.4101,33.3436,-0.0091,-0.03,13843.0996,33.3628,{"date":439,"open":420,"high":420,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",33.26,33.3527,-0.0185,-0.06,7589.5196,71,33.33,{"date":448,"open":449,"high":449,"low":446,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",33.61,33.3712,-0.2462,-0.73,12738.5078,115,33.4103,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":235,"vwap":464},"2026-08-21",33.73,33.4,33.6174,0.1367,0.41,2681.3379,33.5919,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":360,"vwap":473},"2026-08-20",33.59,33.67,33.4807,-0.299,-0.89,6896.8796,33.5899,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",34.03,33.7797,0.0259,0.08,4718.0186,46,33.8932,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":72,"volume":489,"transactions":490,"vwap":491},"2026-08-18",34.09,33.753,33.7538,-0.3678,11689.0026,45,33.9311,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":212,"volume":498,"transactions":499,"vwap":500},"2026-08-17",34.11,34.17,34.1216,-0.1134,12759.7081,88,34.1341,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",34.24,34.2281,34.235,0.2026,0.6,2057.9506,49,34.1703,{"date":512,"open":476,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",34.05,33.86,34.0324,0.159,0.47,6137.9416,51,33.9718,{"date":522,"open":485,"high":485,"low":523,"close":524,"change":525,"percent_change":212,"volume":526,"transactions":360,"vwap":527},"2026-08-12",33.81,33.8734,-0.1111,12939.0336,34.0498,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":233,"volume":535,"transactions":536,"vwap":537},"2026-08-11",34.265,34.39,33.98,33.9845,-0.2783,11167.726017,82,34.1392,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":293,"vwap":546},"2026-08-10",34.45,34.26,34.2628,-0.1431,-0.42,9251.6311,34.3734,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",34.289,34.43,34.4059,0.4715,1.39,14528.4921,80,34.362,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":445,"vwap":565},"2026-08-06",34.07,34.2302,33.9344,-0.2113,-0.62,5075.6311,34.0722,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",34.66,34.1457,-0.5857,-1.69,47702.737853,192,34.3232,{"date":576,"open":577,"high":25,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",33.92,34.7314,0.7706,2.27,10844.775064,76,34.553,{"date":585,"open":586,"high":369,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",33.51,33.9608,0.46,1.37,423531.1037,175,33.9811,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":443,"volume":598,"transactions":599,"vwap":600},"2026-07-31",33.52,33.5008,-0.0215,901.7327,36,33.5056,{"date":602,"open":374,"high":603,"low":374,"close":603,"change":604,"percent_change":329,"volume":605,"transactions":606,"vwap":607},"2026-07-30",33.5223,0.3414,8750.7657,55,33.3841,{"date":609,"open":446,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",33.41,33.1501,33.1809,-0.185,-0.55,4390.7057,60,33.2617,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":214,"vwap":627},"2026-07-28",33.16,33.39,33.15,33.3659,0.1943,0.59,4288.7347,33.3033,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",33.285,33.02,33.1716,0.3085,0.94,3982.7057,69,33.1237,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",33.23,32.8631,-0.077,-0.23,12361.9407,169,33.0811,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":264,"vwap":656},"2026-07-23",32.95,33.018,32.88,32.9401,-0.1153,-0.35,6524.8367,32.945,{"date":658,"open":610,"high":610,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",33.0554,-0.3787,-1.13,15697.1187,256,33.2277,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":102,"volume":670,"transactions":283,"vwap":671},"2026-07-21",33.24,33.4341,0.3343,2792.3417,33.3465,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":369,"vwap":679},"2026-07-20",33.3199,33.0998,-0.1486,-0.45,599.7057,33.308,{"date":681,"open":651,"high":682,"low":651,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":245,"vwap":686},"2026-07-17",33.2484,-0.0479,-0.14,1755.8557,33.1108,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":350,"vwap":695},"2026-07-16",33.45,33.255,33.2963,-0.0121,-0.04,19654.7057,33.3688,{"date":697,"open":459,"high":459,"low":431,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",33.3084,0.1098,0.33,5971.9567,42,33.2515,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",33.235,33.17,33.1986,0.0078,0.02,1807.8947,30,33.1978,{"date":715,"open":716,"high":716,"low":403,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",33.335,33.1908,-0.1942,-0.58,2154.9967,39,33.245,{"date":724,"open":689,"high":689,"low":402,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",33.385,-0.173,-0.52,2800,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",33.36,33.558,0.309,0.93,41200,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",33.34,33.21,33.249,-0.241,-0.72,2200,{"date":745,"open":746,"high":746,"low":373,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",33.78,33.49,-0.26,-0.77,29000,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",33.6,33.93,33.75,0.179,0.53,47000,{"date":760,"open":369,"high":369,"low":725,"close":761,"change":762,"percent_change":763,"volume":758,"transactions":9,"vwap":761},"2026-07-02",33.571,-0.353,-1.04,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":222,"volume":771,"transactions":9,"vwap":769},"2026-07-01",33.94,34.335,33.89,33.924,-0.076,3200,{"date":773,"open":774,"high":775,"low":514,"close":369,"change":776,"percent_change":625,"volume":777,"transactions":9,"vwap":369},"2026-06-30",33.88,34.060001,0.199,12400,{"date":779,"open":753,"high":780,"low":747,"close":781,"change":782,"percent_change":59,"volume":783,"transactions":9,"vwap":781},"2026-06-29",33.87,33.801,0.398,19600,{"date":785,"open":667,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",33.415,33.09,33.403,0.362,1.1,9300,{"date":793,"open":622,"high":640,"low":794,"close":794,"change":795,"percent_change":386,"volume":796,"transactions":9,"vwap":794},"2026-06-25",33.041,0.297,1500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",32.8,32.935,32.67,32.744,0.285,0.88,1100,{"date":807,"open":808,"high":229,"low":808,"close":809,"change":810,"percent_change":212,"volume":811,"transactions":9,"vwap":809},"2026-06-23",32.07,32.459,-0.107,11000,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",32.43,32.566,0.088,0.27,1900,{"date":820,"open":821,"high":316,"low":241,"close":822,"change":823,"percent_change":804,"volume":824,"transactions":9,"vwap":822},"2026-06-18",32.405,32.478,0.284,6300,{"date":826,"open":315,"high":315,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-17",32.194,-0.17,-0.53,2500,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",32.64,32.364,-0.253,-0.78,3400,{"date":839,"open":314,"high":840,"low":841,"close":842,"change":843,"percent_change":45,"volume":818,"transactions":9,"vwap":842},"2026-06-15",32.68,32.49,32.617,0.323,{"date":845,"open":846,"high":314,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-12",32.22,32.21,32.294,0.047,0.15,8900,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":38,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-11",32.247,2.32,100,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":452,"volume":818,"transactions":9,"vwap":860},"2026-06-10",31.58,31.517,-0.231,{"date":863,"open":207,"high":864,"low":865,"close":866,"change":867,"percent_change":462,"volume":868,"transactions":9,"vwap":866},"2026-06-09",31.97,31.09,31.748,0.131,8500,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":309,"volume":875,"transactions":9,"vwap":873},"2026-06-08",31.575,31.63,31.617,0.193,1800,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-05",32,31.424,-0.823,-2.55,1400,{"date":884,"open":885,"high":886,"low":885,"close":854,"change":887,"percent_change":89,"volume":174,"transactions":9,"vwap":854},"2026-06-04",32.219,32.34,0.325,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-03",31.75,31.96,31.922,-0.121,-0.38,3900,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":867,"percent_change":462,"volume":901,"transactions":9,"vwap":900},"2026-06-02",31.8,32.060001,32.042999,6200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",31.74,31.92,31.735,31.912,0.471,1.5,5300,{"date":912,"open":859,"high":859,"low":913,"close":914,"change":915,"percent_change":916,"volume":174,"transactions":9,"vwap":914},"2026-05-29",31.44,31.441,-0.198,-0.63,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-28",31.57,31.67,31.52,31.639,-0.046,-0.15,10200,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-27",31.82,31.657,31.685,-0.344,-1.07,5600,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":895,"transactions":9,"vwap":938},"2026-05-26",31.87,32.040001,32.028999,0.488,1.55,{"date":942,"open":943,"high":944,"low":913,"close":944,"change":945,"percent_change":589,"volume":946,"transactions":9,"vwap":944},"2026-05-22",31.46,31.541,0.427,7000,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":856,"transactions":9,"vwap":949},"2026-05-21",31.114,-0.058,-0.19,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",30.73,31.172,0.592,1.94,9600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-19",30.57,30.685,30.49,30.58,-0.149,-0.48,5500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-18",30.89,30.9,30.7,30.729,-0.02,-0.07,4900,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":728,"transactions":9,"vwap":980},"2026-05-15",30.82,30.749,-0.442,-1.42,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-14",31.13,31.25,31.191,0.015,0.05,8600,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":462,"volume":997,"transactions":9,"vwap":994},"2026-05-13",31.14,31.176,30.95,0.127,1200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-12",31.01,31.059999,30.795,31.049,-0.452,-1.43,4300,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1006,"transactions":9,"vwap":1010},"2026-05-11",31.65,31.501,-0.084,-0.27,{"date":1014,"open":1015,"high":872,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-08",31.56,31.585,0.302,0.97,800,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",31.283,-0.367,-1.16,300,{"date":1027,"open":1028,"high":1009,"low":1029,"close":1009,"change":1030,"percent_change":1031,"volume":1019,"transactions":9,"vwap":1009},"2026-05-06",31.54,31.36,0.216,0.69,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-05",31.21,31.434,0.831,2.72,500,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":107,"volume":1025,"transactions":9,"vwap":1042},"2026-05-04",30.6,30.603,0.019,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":700,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-01",30.39,30.584,1.09,3800,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",29.73,30.26,30.254,0.552,1.86,2000,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":818,"transactions":9,"vwap":1062},"2026-04-29",29.96,29.66,29.702,-0.202,-0.68,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":997,"transactions":9,"vwap":1069},"2026-04-28",30.13,29.87,29.904,-0.358,-1.18,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1030,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-27",30.1,30.262,30.094999,0.72,11800,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1025,"transactions":9,"vwap":1082},"2026-04-24",29.83,30.046,0.149,0.5,{"date":1086,"open":1087,"high":712,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":997,"transactions":9,"vwap":1089},"2026-04-23",29.97,29.81,29.897,-0.131,-0.44,{"date":1093,"open":1060,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":634,"volume":997,"transactions":9,"vwap":1094},"2026-04-22",30.028,29.92,0.279,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1019,"transactions":9,"vwap":1100},"2026-04-21",30.059999,29.749,0.108,0.36,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-20",29.641,0.124,0.42,400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-17",29.38,29.54,29.37,29.517,0.458,1.58,700,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":272,"volume":1124,"transactions":9,"vwap":1122},"2026-04-16",28.83,29.065001,29.059,0.252,3300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":817,"volume":174,"transactions":9,"vwap":1128},"2026-04-15",28.74,28.807,28.68,0.077,{"date":1132,"open":1127,"high":1127,"low":1129,"close":1133,"change":1134,"percent_change":152,"volume":771,"transactions":9,"vwap":1133},"2026-04-14",28.73,0.099,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-13",28.631,0.439,1.56,200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":895,"transactions":9,"vwap":1146},"2026-04-10",28.28,28.29,28.13,28.192,-0.346,-1.21,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-09",28.33,28.538,0.11,0.39,1700,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1019,"transactions":9,"vwap":1160},"2026-04-08",28.58,28.41,28.428,0.456,1.63,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-07",27.73,27.972,0.23,0.83,6400,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":997,"transactions":9,"vwap":1173},"2026-04-06",27.49,27.742,0.186,0.67,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":147,"volume":771,"transactions":9,"vwap":1179},"2026-04-02",27.02,27.556,0.105,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1155,"transactions":9,"vwap":1185},"2026-04-01",27.65,27.67,27.451,0.217,0.8,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1057,"transactions":9,"vwap":1193},"2026-03-31",27,27.46,26.95,27.234,0.779,2.94,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1038,"transactions":9,"vwap":1199},"2026-03-30",27.07,26.455,-0.369,-1.38,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":818,"transactions":9,"vwap":1206},"2026-03-27",26.97,27.08,26.824,-0.192,-0.71,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1201,"volume":1214,"transactions":9,"vwap":1212},"2026-03-26",27.34,27.016001,-0.379,2300,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":329,"volume":1221,"transactions":9,"vwap":1219},"2026-03-25",27.33,27.44,27.395,0.28,7800,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1038,"transactions":9,"vwap":1225},"2026-03-24",26.9,27.115,0.053,0.2,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1214,"transactions":9,"vwap":1231},"2026-03-23",27.28,27.062,0.618,2.34,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-20",26.71,26.76,26.444,-0.732,-2.69,14300,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":38,"volume":1248,"transactions":9,"vwap":1246},"2026-03-19",26.6,27.31,27.176,0.196,2400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":72,"volume":1155,"transactions":9,"vwap":1253},"2026-03-18",27.22,27.24,26.98,-0.295,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":142,"percent_change":59,"volume":1260,"transactions":9,"vwap":1258},"2026-03-17",27.23,27.275,27.19,600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":805,"transactions":9,"vwap":1265},"2026-03-16",26.985,27.051001,26.955,0.404,1.52,{"date":1269,"open":1237,"high":1237,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":796,"transactions":9,"vwap":1270},"2026-03-13",26.551,0.031,0.12,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-12",26.8,26.52,-0.644,-2.37,2600,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":796,"transactions":9,"vwap":1283},"2026-03-11",27.09,27.164,-0.035,-0.13,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":894,"volume":1025,"transactions":9,"vwap":1288},"2026-03-10",27.199,-0.105,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-09",26.59,27.35,26.57,27.304,0.459,1.71,7500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":895,"transactions":9,"vwap":1304},"2026-03-06",26.93,27.040001,26.835,26.845,-0.64,-2.33,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1025,"transactions":9,"vwap":1309},"2026-03-05",27.485,-0.615,-2.19,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1038,"transactions":9,"vwap":1315},"2026-03-04",27.89,28.1,0.16,0.57,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1057,"transactions":9,"vwap":1322},"2026-03-03",27.97,28.08,27.94,-0.373,-1.32,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1140,"transactions":9,"vwap":1328},"2026-03-02",28.3,28.313,0.298,1.06,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":72,"volume":1279,"transactions":9,"vwap":1334},"2026-02-27",27.92,28.014999,27.83,-0.305,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":710,"percent_change":1342,"volume":1019,"transactions":9,"vwap":1340},"2026-02-26",28.12,28.32,28.11,0.07,{"date":1344,"open":1345,"high":1327,"low":1345,"close":1327,"change":1346,"percent_change":1175,"volume":174,"transactions":9,"vwap":1327},"2026-02-25",28.040001,0.189,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-24",27.58,28.111,0.547,1.98,2100,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":654,"percent_change":1358,"volume":856,"transactions":9,"vwap":1357},"2026-02-23",27.56,27.564,-1.25,{"date":1360,"open":1218,"high":1333,"low":1218,"close":1361,"change":1174,"percent_change":1175,"volume":1124,"transactions":9,"vwap":1361},"2026-02-20",27.914,{"date":1363,"open":1191,"high":1364,"low":1191,"close":1364,"change":1365,"percent_change":1366,"volume":901,"transactions":9,"vwap":1364},"2026-02-19",27.728,-0.169,-0.61,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":643,"volume":830,"transactions":9,"vwap":1372},"2026-02-18",27.95,28.135,27.85,27.897,-0.063,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1285,"volume":796,"transactions":9,"vwap":1378},"2026-02-17",28,27.74,27.96,-0.037,{"date":1381,"open":1382,"high":1339,"low":1382,"close":1383,"change":1384,"percent_change":45,"volume":1385,"transactions":9,"vwap":1383},"2026-02-13",27.77,27.997,0.278,7400,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":771,"transactions":9,"vwap":1389},"2026-02-12",28.2,27.719,-0.521,-1.84,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":462,"volume":1398,"transactions":9,"vwap":1396},"2026-02-11",28.43,27.99,28.24,0.114,7200,{"date":1400,"open":1327,"high":1327,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-10",28.059999,28.126,0.036,0.13,10000,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":693,"volume":1412,"transactions":9,"vwap":1410},"2026-02-09",27.88,28.15,28.09,-0.012,3600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-06",27.66,28.14,27.59,28.102,1.034,3.82,5200,{"date":1423,"open":1211,"high":1211,"low":1192,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-05",27.068001,-0.053,-0.2,46500,{"date":1429,"open":1217,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":435,"volume":1434,"transactions":9,"vwap":1432},"2026-02-04",27.54,26.86,27.121,-0.007,8000,{"date":1436,"open":1293,"high":1293,"low":1437,"close":1438,"change":1439,"percent_change":749,"volume":1169,"transactions":9,"vwap":1438},"2026-02-03",26.79,27.128,-0.21,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1124,"transactions":9,"vwap":1444},"2026-02-02",27.16,27.43,27.338,0.366,1.36,{"date":1448,"open":1259,"high":1259,"low":1449,"close":1450,"change":762,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-30",26.94,26.972,-1.29,10600,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":700,"volume":1458,"transactions":9,"vwap":1456},"2026-01-29",26.96,27.325,0.09,7900,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-28",27.51,27.235,-0.127,-0.46,3500,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":643,"volume":882,"transactions":9,"vwap":1469},"2026-01-27",27.48,27.362,-0.062,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1155,"transactions":9,"vwap":1474},"2026-01-26",27.38,27.424,0.171,0.63,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":882,"transactions":9,"vwap":1481},"2026-01-23",27.72,27.25,27.253,-0.556,-2,{"date":1485,"open":1486,"high":1314,"low":1486,"close":1487,"change":1488,"percent_change":1330,"volume":1489,"transactions":9,"vwap":1487},"2026-01-22",27.78,27.809,0.291,18600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1493},"2026-01-21",27.21,27.518,27.13,0.595,2.21,5000,{"date":1499,"open":1500,"high":1282,"low":1500,"close":1501,"change":1502,"percent_change":1208,"volume":796,"transactions":9,"vwap":1501},"2026-01-20",26.7,26.923,-0.193,{"date":1504,"open":1492,"high":1480,"low":1505,"close":1505,"change":1506,"percent_change":654,"volume":830,"transactions":9,"vwap":1505},"2026-01-16",27.116,-0.095,{"date":1508,"open":1509,"high":1245,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-15",27.17,27.211,0.185,0.68,14200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":1404,"volume":1520,"transactions":9,"vwap":1517},"2026-01-14",26.92,27.025999,26.792,0.034,2900,{"date":1522,"open":1523,"high":1524,"low":1455,"close":1525,"change":1526,"percent_change":966,"volume":1527,"transactions":9,"vwap":1525},"2026-01-13",27.204,27.221,26.992,-0.129,3000,{"date":1529,"open":1437,"high":1432,"low":1530,"close":1432,"change":1531,"percent_change":1048,"volume":771,"transactions":9,"vwap":1432},"2026-01-12",26.75,0.293,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":805,"transactions":9,"vwap":1535},"2026-01-09",26.695,26.828,0.174,0.65,{"date":1539,"open":1244,"high":1540,"low":1244,"close":1540,"change":1227,"percent_change":1541,"volume":174,"transactions":9,"vwap":1540},"2026-01-08",26.654,0.76,{"date":1543,"open":1244,"high":1244,"low":1544,"close":1545,"change":1546,"percent_change":727,"volume":1221,"transactions":9,"vwap":1545},"2026-01-07",26.385,26.454,-0.139,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1025,"transactions":9,"vwap":1549},"2026-01-06",26.593,0.411,1.57,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":837,"transactions":9,"vwap":1556},"2026-01-05",26,26.33,26.182,0.527,2.05,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":425,"volume":796,"transactions":9,"vwap":1562},"2026-01-02",25.66,25.655,0.251,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":174,"transactions":9,"vwap":1567},"2025-12-31",25.53,25.404,-0.385,-1.49,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-30",25.94,25.789,-0.197,-0.76,16500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1583,"volume":1221,"transactions":9,"vwap":1580},"2025-12-29",25.98,25.986,25.91,-0.094,-0.36,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-26",25.92,26.08,0.045,0.17,1300,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":818,"transactions":9,"vwap":1594},"2025-12-24",25.99,26.035,0.145,0.56,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1289,"percent_change":1601,"volume":796,"transactions":9,"vwap":1600},"2025-12-23",25.84,25.89,-0.4,{"date":1603,"open":1604,"high":1605,"low":1586,"close":1606,"change":1607,"percent_change":1608,"volume":728,"transactions":9,"vwap":1606},"2025-12-22",25.93,26.063,25.995,0.372,1.45,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":142,"volume":1614,"transactions":9,"vwap":1612},"2025-12-19",25.69,25.623,0.083,6100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1412,"transactions":9,"vwap":1619},"2025-12-18",25.64,25.7,25.54,0.074,0.29,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":415,"volume":1628,"transactions":9,"vwap":1626},"2025-12-17",25.73,25.87,25.466,-0.274,14400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1366,"volume":796,"transactions":9,"vwap":1633},"2025-12-16",25.75,25.79,25.74,-0.157,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-15",26.13,25.88,25.897,-0.073,-0.28,5100,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":951,"percent_change":452,"volume":1353,"transactions":9,"vwap":1647},"2025-12-12",26.23,25.958,25.97,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":850,"percent_change":23,"volume":796,"transactions":9,"vwap":1651},"2025-12-11",26.030001,26.16,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":59,"volume":1657,"transactions":9,"vwap":1655},"2025-12-10",25.688,26.01,0.306,900,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":743,"transactions":9,"vwap":1662},"2025-12-09",25.6,25.855,25.704,0.134,0.52,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":677,"volume":1670,"transactions":9,"vwap":1668},"2025-12-08",25.83,25.57,-0.116,4700,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1140,"transactions":9,"vwap":1674},"2025-12-05",25.62,25.686,-0.014,-0.05,{"date":1678,"open":1660,"high":1679,"low":1660,"close":1618,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1618},"2025-12-04",25.77,0.035,0.14,6700,{"date":1684,"open":1561,"high":1685,"low":1561,"close":1685,"change":1686,"percent_change":1687,"volume":174,"transactions":9,"vwap":1685},"2025-12-03",25.665,0.332,1.31,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1520,"transactions":9,"vwap":1693},"2025-12-02",25.29,25.427,25.24,25.333,0.109,0.43,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1336,"percent_change":1700,"volume":1038,"transactions":9,"vwap":1699},"2025-12-01",25.18,25.224,-1.19,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":112,"volume":1140,"transactions":9,"vwap":1704},"2025-11-28",25.59,25.529,-0.003,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-26",25.48,25.72,25.47,25.532,0.046,0.18,4600,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-25",25.19,25.55,25.486,0.375,1.49,21600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1726},"2025-11-24",24.99,25.111,24.91,0.287,1.16,26900,{"date":1732,"open":26,"high":1733,"low":26,"close":1734,"change":1735,"percent_change":1736,"volume":174,"transactions":9,"vwap":1734},"2025-11-21",24.921,24.824,0.557,2.3,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":856,"transactions":9,"vwap":1739},"2025-11-20",24.267,-0.402,-1.63,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1108,"transactions":9,"vwap":1745},"2025-11-19",24.73,24.669,-0.08,-0.32,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":710,"percent_change":479,"volume":1353,"transactions":9,"vwap":1752},"2025-11-18",24.65,24.76,24.749,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1057,"transactions":9,"vwap":1757},"2025-11-17",25.14,24.71,24.729,-0.477,-1.89,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1140,"transactions":9,"vwap":1763},"2025-11-14",25.282,25.206,-0.026,-0.1,{"date":1767,"open":1768,"high":1710,"low":1698,"close":1769,"change":1770,"percent_change":1771,"volume":1155,"transactions":9,"vwap":1769},"2025-11-13",25.44,25.232,-0.551,-2.14,{"date":1773,"open":1579,"high":1774,"low":1775,"close":1775,"change":1411,"percent_change":1676,"volume":1465,"transactions":9,"vwap":1775},"2025-11-12",26.02,25.783,{"date":1777,"open":1611,"high":1778,"low":1611,"close":1778,"change":1779,"percent_change":1780,"volume":997,"transactions":9,"vwap":1778},"2025-11-11",25.795,0.165,0.64,{"date":1782,"open":1783,"high":1685,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1057,"transactions":9,"vwap":1785},"2025-11-10",25.58,25.455,25.63,0.305,1.2,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1588,"percent_change":1713,"volume":1527,"transactions":9,"vwap":1791},"2025-11-07",25.030001,25.325,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1747,"percent_change":1358,"volume":856,"transactions":9,"vwap":1794},"2025-11-06",25.28,{"date":1796,"open":1718,"high":1660,"low":1718,"close":1660,"change":789,"percent_change":1797,"volume":1117,"transactions":9,"vwap":1660},"2025-11-05",1.43,{"date":1799,"open":1566,"high":1566,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1057,"transactions":9,"vwap":1800},"2025-11-04",25.238,-0.374,-1.46,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":850,"percent_change":625,"volume":1808,"transactions":9,"vwap":1806},"2025-11-03",25.37,25.612,25.27,9100,{"date":1810,"open":1783,"high":1783,"low":1811,"close":1812,"change":1813,"percent_change":563,"volume":1260,"transactions":9,"vwap":1812},"2025-10-31",25.42,25.462,-0.158,{"date":1815,"open":1599,"high":1816,"low":1673,"close":1673,"change":1817,"percent_change":1818,"volume":1353,"transactions":9,"vwap":1673},"2025-10-30",25.841,-0.125,-0.49,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":894,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-29",25.985,26.117,25.745,-1.45,1600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1316,"volume":728,"transactions":9,"vwap":1831},"2025-10-28",26.15,26.18,26.115,26.125,0.041,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":684,"volume":743,"transactions":9,"vwap":1837},"2025-10-27",26.29,26.065001,26.084,-0.036,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1025,"transactions":9,"vwap":1842},"2025-10-24",26.32,26.12,0.049,0.19,{"date":1846,"open":1587,"high":1587,"low":1847,"close":1847,"change":1154,"percent_change":1267,"volume":1108,"transactions":9,"vwap":1847},"2025-10-23",26.070999,{"date":1849,"open":1667,"high":1667,"low":1617,"close":1850,"change":1851,"percent_change":836,"volume":1852,"transactions":9,"vwap":1850},"2025-10-22",25.681,-0.203,32600,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1107,"volume":856,"transactions":9,"vwap":1855},"2025-10-21",25.884,0.107,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":882,"transactions":9,"vwap":1861},"2025-10-20",25.61,25.805,25.777,0.344,1.35,{"date":1865,"open":1719,"high":1719,"low":1866,"close":1867,"change":974,"percent_change":1746,"volume":997,"transactions":9,"vwap":1867},"2025-10-17",25.36,25.433,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1091,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",25.671,25.121,25.453,-0.113,36700,{"date":1876,"open":1611,"high":1611,"low":1811,"close":1877,"change":1878,"percent_change":1879,"volume":1527,"transactions":9,"vwap":1877},"2025-10-15",25.566,0.24,0.95,{"date":1881,"open":1755,"high":1882,"low":1755,"close":1882,"change":1883,"percent_change":1187,"volume":1140,"transactions":9,"vwap":1882},"2025-10-14",25.326,0.201,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":462,"percent_change":1888,"volume":1025,"transactions":9,"vwap":1887},"2025-10-13",25.07,25.125,1.66,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":805,"transactions":9,"vwap":1892},"2025-10-10",25.39,24.715,-0.845,-3.31,{"date":1896,"open":1633,"high":1897,"low":1898,"close":1898,"change":222,"percent_change":1899,"volume":1353,"transactions":9,"vwap":1898},"2025-10-09",25.8,25.56,-0.85,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1153,"percent_change":1695,"volume":1904,"transactions":9,"vwap":1903},"2025-10-08",25.71,25.78,3100,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1358,"volume":1038,"transactions":9,"vwap":1908},"2025-10-07",25.635,25.67,-0.325,{"date":1911,"open":1650,"high":1650,"low":1606,"close":1606,"change":435,"percent_change":1912,"volume":1038,"transactions":9,"vwap":1606},"2025-10-06",-0.12,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":377,"volume":1124,"transactions":9,"vwap":1917},"2025-10-03",26.07,26.235,26.025,0.025,{"date":1920,"open":1655,"high":1655,"low":1661,"close":1554,"change":988,"percent_change":107,"volume":1038,"transactions":9,"vwap":1554},"2025-10-02",{"date":1922,"open":1897,"high":1593,"low":1897,"close":1821,"change":1923,"percent_change":1272,"volume":1825,"transactions":9,"vwap":1821},"2025-10-01",0.03,{"date":1925,"open":1897,"high":1926,"low":1679,"close":1926,"change":1927,"percent_change":1102,"volume":1928,"transactions":9,"vwap":1926},"2025-09-30",25.955,0.092,8400,{"date":1930,"open":1931,"high":1931,"low":1667,"close":1932,"change":1933,"percent_change":654,"volume":1934,"transactions":9,"vwap":1932},"2025-09-29",26.11,25.863,-0.092,12800,{"date":1936,"open":1897,"high":1926,"low":1897,"close":1926,"change":122,"percent_change":1018,"volume":997,"transactions":9,"vwap":1926},"2025-09-26",{"date":1938,"open":1561,"high":1939,"low":1940,"close":1939,"change":1426,"percent_change":749,"volume":1260,"transactions":9,"vwap":1939},"2025-09-25",25.705,25.659,{"date":1942,"open":1943,"high":1943,"low":1600,"close":1944,"change":1945,"percent_change":1946,"volume":1412,"transactions":9,"vwap":1944},"2025-09-24",26.059999,25.905,-0.349,-1.33,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1601,"volume":1117,"transactions":9,"vwap":1950},"2025-09-23",26.53,26.254,-0.106,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1878,"percent_change":1956,"volume":1279,"transactions":9,"vwap":1955},"2025-09-22",26.17,26.36,0.92,{"date":1958,"open":1959,"high":1960,"low":1842,"close":1842,"change":1254,"percent_change":1961,"volume":1057,"transactions":9,"vwap":1842},"2025-09-19",26.34,26.361,-1.12,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1968,"volume":805,"transactions":9,"vwap":1966},"2025-09-18",26.27,26.47,26.415,0.62,2.4,{"date":1970,"open":1778,"high":1778,"low":1778,"close":1778,"change":435,"percent_change":1912,"volume":856,"transactions":9,"vwap":1778},"2025-09-17",{"date":1972,"open":1611,"high":1973,"low":1611,"close":1973,"change":1974,"percent_change":1974,"volume":1038,"transactions":9,"vwap":1973},"2025-09-16",25.825,0,{"date":1976,"open":1977,"high":1977,"low":1973,"close":1973,"change":1978,"percent_change":1091,"volume":1527,"transactions":9,"vwap":1973},"2025-09-15",25.851,-0.115,{"date":1980,"open":1981,"high":1981,"low":1572,"close":1572,"change":1583,"percent_change":1982,"volume":1038,"transactions":9,"vwap":1572},"2025-09-12",26.00099945,-1.37,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":818,"transactions":9,"vwap":1986},"2025-09-11",25.76,26.3,0.604,2.35,{"date":1990,"open":1632,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":1279,"transactions":9,"vwap":1992},"2025-09-10",25.809,25.696,-0.204,-0.79,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":1025,"transactions":9,"vwap":1997},"2025-09-09",25.9,-0.145,-0.56,{"date":2001,"open":1655,"high":2002,"low":1638,"close":2003,"change":1457,"percent_change":152,"volume":2004,"transactions":9,"vwap":2003},"2025-09-08",26.14,26.045,12700,{"date":2006,"open":1931,"high":1931,"low":1926,"close":1926,"change":1284,"percent_change":1285,"volume":1108,"transactions":9,"vwap":1926},"2025-09-05",{"date":2008,"open":1625,"high":1593,"low":1625,"close":1593,"change":2009,"percent_change":2010,"volume":1117,"transactions":9,"vwap":1593},"2025-09-04",0.229,0.89,{"date":2012,"open":1903,"high":1638,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1657,"transactions":9,"vwap":2014},"2025-09-03",25.707,25.761,-0.089,-0.34,{"date":2018,"open":2019,"high":1625,"low":2019,"close":2020,"change":2021,"percent_change":1601,"volume":1117,"transactions":9,"vwap":2020},"2025-09-02",25.746,25.85,-0.104,{"date":2023,"open":1647,"high":1647,"low":2024,"close":2024,"change":2025,"percent_change":1999,"volume":1108,"transactions":9,"vwap":2024},"2025-08-29",25.954,-0.146,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":1285,"volume":1038,"transactions":9,"vwap":2029},"2025-08-28",26.040001,26.1,-0.033,{"date":2032,"open":1667,"high":2033,"low":1667,"close":2033,"change":2034,"percent_change":2035,"volume":771,"transactions":9,"vwap":2033},"2025-08-27",26.133,0.222,0.86,{"date":2037,"open":1647,"high":1647,"low":2038,"close":2038,"change":2039,"percent_change":1676,"volume":1412,"transactions":9,"vwap":2038},"2025-08-26",25.911,-0.013,{"date":2041,"open":2003,"high":2003,"low":2042,"close":2042,"change":2043,"percent_change":932,"volume":1590,"transactions":9,"vwap":2042},"2025-08-25",25.924,-0.281,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-22",26.22,26.152,26.205,0.738,2.9,5400,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":1663,"percent_change":757,"volume":174,"transactions":9,"vwap":2056},"2025-08-21",25.38,25.485,25.467,{"date":2058,"open":2054,"high":2054,"low":1693,"close":1693,"change":1978,"percent_change":677,"volume":1108,"transactions":9,"vwap":1693},"2025-08-20",{"date":2060,"open":2061,"high":1611,"low":2062,"close":2063,"change":1676,"percent_change":1426,"volume":796,"transactions":9,"vwap":2063},"2025-08-19",25.557,25.4,25.448,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":1084,"volume":1260,"transactions":9,"vwap":2067},"2025-08-18",25.534,25.498,0.128,{"date":2070,"open":2071,"high":1805,"low":2071,"close":1805,"change":693,"percent_change":2072,"volume":1825,"transactions":9,"vwap":1805},"2025-08-15",25.33,-0.16,{"date":2074,"open":1703,"high":1703,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1169,"transactions":9,"vwap":2076},"2025-08-14",25.31,25.41,-0.41,-1.59,{"date":2080,"open":1805,"high":2081,"low":1805,"close":2081,"change":1084,"percent_change":2082,"volume":1904,"transactions":9,"vwap":2081},"2025-08-13",25.82,1.97,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-12",24.873,25.32,0.763,3.11,5900,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":1747,"volume":1657,"transactions":9,"vwap":2093},"2025-08-11",24.7,24.557,-0.079,{"date":2096,"open":1744,"high":1744,"low":2097,"close":2097,"change":2098,"percent_change":122,"volume":818,"transactions":9,"vwap":2097},"2025-08-08",24.636,0.062,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":1669,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-07",24.54,24.574,24.449,-0.47,26300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":875,"transactions":9,"vwap":2111},"2025-08-06",24.6,24.709,24.59,24.69,0.257,1.05,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":52,"volume":2120,"transactions":9,"vwap":2118},"2025-08-05",24.52,24.21,24.433,0.118,14000,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1904,"transactions":9,"vwap":2124},"2025-08-04",23.96,24.315,0.405,1.69,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-01",24,23.675,23.91,-0.234,-0.97,8200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":1248,"transactions":9,"vwap":2139},"2025-07-31",24.35,24.36,24.144,-0.271,-1.11,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":152,"volume":2149,"transactions":9,"vwap":2147},"2025-07-30",24.47,24.656,24.32,24.415,0.086,10700,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-07-29",24.55,24.3,24.329,-0.072,-0.3,15000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1676,"volume":2165,"transactions":9,"vwap":2163},"2025-07-28",24.45,24.49,24.4,24.401,-0.011,17500,{"date":2167,"open":2137,"high":2168,"low":2169,"close":2170,"change":1927,"percent_change":147,"volume":2171,"transactions":9,"vwap":2170},"2025-07-25",24.44,24.33,24.412,19800,{"date":2173,"open":2174,"high":2174,"low":2146,"close":2146,"change":406,"percent_change":1071,"volume":1520,"transactions":9,"vwap":2146},"2025-07-24",24.57,{"date":2176,"open":2144,"high":2177,"low":2144,"close":2178,"change":2179,"percent_change":2180,"volume":818,"transactions":9,"vwap":2178},"2025-07-23",24.63,24.61,0.303,1.25,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":817,"volume":2187,"transactions":9,"vwap":2185},"2025-07-22",24.26,24.34,24.307,0.066,4400,{"date":2189,"open":2184,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":1912,"volume":2193,"transactions":9,"vwap":2191},"2025-07-21",24.46,24.241,-0.029,8300,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":1254,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-18",24.74,24.27,-1.2,4000,{"date":2201,"open":2174,"high":2174,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":895,"transactions":9,"vwap":2203},"2025-07-17",24.501,24.565,0.37,1.53,{"date":2207,"open":2208,"high":2183,"low":2209,"close":2210,"change":1180,"percent_change":2211,"volume":895,"transactions":9,"vwap":2210},"2025-07-16",24.19,24.183,24.195,0.44,{"date":2213,"open":26,"high":2169,"low":2214,"close":2214,"change":1747,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-15",24.09,-1.31,13600,{"date":2218,"open":2137,"high":2219,"low":2137,"close":2219,"change":988,"percent_change":107,"volume":997,"transactions":9,"vwap":2219},"2025-07-14",24.41,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":796,"transactions":9,"vwap":2223},"2025-07-11",24.56,24.395,-0.345,-1.39,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2196,"change":1923,"percent_change":1272,"volume":2231,"transactions":9,"vwap":2196},"2025-07-10",24.72,24.94,24.719,12600,{"date":2233,"open":2234,"high":1756,"low":2116,"close":1756,"change":2235,"percent_change":1664,"volume":837,"transactions":9,"vwap":1756},"2025-07-09",24.53,0.129,{"date":2237,"open":2101,"high":2238,"low":2116,"close":2239,"change":2240,"percent_change":462,"volume":1221,"transactions":9,"vwap":2239},"2025-07-08",24.625,24.581,0.101,{"date":2242,"open":2243,"high":2243,"low":2144,"close":2244,"change":2016,"percent_change":1982,"volume":1019,"transactions":9,"vwap":2244},"2025-07-07",24.81,24.48,{"date":2246,"open":2092,"high":2247,"low":2111,"close":2247,"change":1713,"percent_change":38,"volume":1279,"transactions":9,"vwap":2247},"2025-07-03",24.82,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":377,"percent_change":462,"volume":2254,"transactions":9,"vwap":2253},"2025-07-02",24.5,24.8,24.469,24.64,25200,{"date":2256,"open":2257,"high":2092,"low":2162,"close":2101,"change":1342,"percent_change":1621,"volume":728,"transactions":9,"vwap":2101},"2025-07-01",24.42,{"date":2259,"open":2144,"high":2244,"low":2162,"close":2144,"change":479,"percent_change":700,"volume":796,"transactions":9,"vwap":2144},"2025-06-30",{"date":2261,"open":2174,"high":2174,"low":2197,"close":2262,"change":435,"percent_change":1912,"volume":728,"transactions":9,"vwap":2262},"2025-06-27",24.39,{"date":2264,"open":2265,"high":2257,"low":2265,"close":2257,"change":243,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2257},"2025-06-26",24.22,1.29,6800,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":396,"volume":830,"transactions":9,"vwap":2271},"2025-06-25",24.275,24.11,-0.24,{"date":2274,"open":2275,"high":2219,"low":2276,"close":2137,"change":1713,"percent_change":159,"volume":2277,"transactions":9,"vwap":2137},"2025-06-24",24.38,24.198,6900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":1878,"percent_change":45,"volume":2283,"transactions":9,"vwap":2281},"2025-06-23",24.049999,24.17,24.040001,35200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":975,"percent_change":406,"volume":2290,"transactions":9,"vwap":2289},"2025-06-20",24.08,24.185,23.9,23.93,20100,{"date":2292,"open":2293,"high":2265,"low":2129,"close":2129,"change":435,"percent_change":1912,"volume":1527,"transactions":9,"vwap":2129},"2025-06-18",24.025999,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":924,"percent_change":563,"volume":771,"transactions":9,"vwap":2299},"2025-06-17",24.093,24.155,23.99,24.030001,{"date":2301,"open":2280,"high":2302,"low":2280,"close":2302,"change":823,"percent_change":59,"volume":1057,"transactions":9,"vwap":2302},"2025-06-16",24.18,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-06-13",24.01,23.896,-0.454,-1.86,24000,{"date":2311,"open":2183,"high":2137,"low":2312,"close":2137,"change":2313,"percent_change":563,"volume":2314,"transactions":9,"vwap":2137},"2025-06-12",24.25,-0.152,5800,{"date":2316,"open":2317,"high":1751,"low":2318,"close":2318,"change":2319,"percent_change":1575,"volume":2320,"transactions":9,"vwap":2318},"2025-06-11",24.75,24.502,-0.188,2700,{"date":2322,"open":2323,"high":2324,"low":2144,"close":2111,"change":2325,"percent_change":262,"volume":1590,"transactions":9,"vwap":2111},"2025-06-10",24.68,24.78,0.055,{"date":2327,"open":2328,"high":2323,"low":2108,"close":2329,"change":2330,"percent_change":23,"volume":805,"transactions":9,"vwap":2329},"2025-06-09",24.66,24.635,0.143,{"date":2332,"open":2333,"high":2334,"low":2275,"close":2334,"change":2335,"percent_change":2336,"volume":2320,"transactions":9,"vwap":2334},"2025-06-06",24.391,24.492,0.237,0.98,{"date":2338,"open":2184,"high":2339,"low":2265,"close":2340,"change":1289,"percent_change":367,"volume":1019,"transactions":9,"vwap":2340},"2025-06-05",24.355,24.255,{"date":2342,"open":2343,"high":2257,"low":2344,"close":2138,"change":2345,"percent_change":850,"volume":818,"transactions":9,"vwap":2138},"2025-06-04",24.37,24.295,0.037,{"date":2347,"open":2183,"high":2348,"low":2349,"close":2348,"change":2350,"percent_change":2351,"volume":1019,"transactions":9,"vwap":2348},"2025-06-03",24.323,24.254,0.283,1.18,{"date":2353,"open":2354,"high":2282,"low":2355,"close":2282,"change":443,"percent_change":2356,"volume":1497,"transactions":9,"vwap":2282},"2025-06-02",24.007,23.94,-0.25,{"date":2358,"open":2359,"high":2271,"low":2359,"close":2360,"change":989,"percent_change":2361,"volume":1038,"transactions":9,"vwap":2360},"2025-05-30",24.02,24.1,0.21,{"date":2363,"open":2364,"high":2280,"low":2364,"close":2280,"change":2365,"percent_change":2366,"volume":771,"transactions":9,"vwap":2280},"2025-05-29",23.986,0.082,0.34,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":1574,"percent_change":2371,"volume":1038,"transactions":9,"vwap":2370},"2025-05-28",24.056,23.968,-0.82,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":1825,"transactions":9,"vwap":2376},"2025-05-27",24.15,24.166,24.165,0.415,1.75,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":452,"volume":1025,"transactions":9,"vwap":2382},"2025-05-23",23.78,23.75,-0.175,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":643,"volume":1657,"transactions":9,"vwap":2387},"2025-05-22",24.0049992,23.925,-0.055,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":1117,"transactions":9,"vwap":2393},"2025-05-21",23.995,23.977,23.98,-0.57,-2.32,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2152,"change":1342,"percent_change":1621,"volume":1248,"transactions":9,"vwap":2152},"2025-05-20",24.405,24.558,{"date":2401,"open":2162,"high":2244,"low":2162,"close":2244,"change":2402,"percent_change":654,"volume":1038,"transactions":9,"vwap":2244},"2025-05-19",-0.085,{"date":2404,"open":2405,"high":2203,"low":2169,"close":2203,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2203},"2025-05-16",24.371,0.315,1.3,18500,{"date":2410,"open":2302,"high":2312,"low":2411,"close":2312,"change":1457,"percent_change":2204,"volume":1458,"transactions":9,"vwap":2312},"2025-05-15",24.07,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2415,"change":1912,"percent_change":1818,"volume":2199,"transactions":9,"vwap":2415},"2025-05-14",24.29,24.16,{"date":2417,"open":2262,"high":2219,"low":2418,"close":2418,"change":1923,"percent_change":1272,"volume":1019,"transactions":9,"vwap":2418},"2025-05-13",24.28,{"date":2420,"open":2214,"high":2244,"low":2214,"close":2312,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2312},"2025-05-12",0.665,2.82,4100,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":23,"volume":2320,"transactions":9,"vwap":2428},"2025-05-09",23.7,23.53,23.585,0.135,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1621,"percent_change":2180,"volume":830,"transactions":9,"vwap":2435},"2025-05-08",23.31,23.607,23.18,23.45,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2440,"change":1746,"percent_change":2016,"volume":1670,"transactions":9,"vwap":2440},"2025-05-07",23.25,23.32,23.16,{"date":2442,"open":2443,"high":2432,"low":2434,"close":2444,"change":222,"percent_change":2445,"volume":1590,"transactions":9,"vwap":2444},"2025-05-06",23.21,23.24,-0.94,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2448,"change":1765,"percent_change":544,"volume":2450,"transactions":9,"vwap":2448},"2025-05-05",23.46,23.58,3700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":1590,"transactions":9,"vwap":2456},"2025-05-02",23.527,23.59,23.51,23.56,0.45,1.95,{"date":2460,"open":2434,"high":2461,"low":2462,"close":2463,"change":1918,"percent_change":1153,"volume":1398,"transactions":9,"vwap":2463},"2025-05-01",23.27,22.93,23.11,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":2469,"percent_change":749,"volume":1825,"transactions":9,"vwap":2467},"2025-04-30",22.96,23.084999,22.81,-0.18,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":1541,"volume":1248,"transactions":9,"vwap":2474},"2025-04-29",22.98,23.29,23.265,0.175,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":1272,"percent_change":1664,"volume":2481,"transactions":9,"vwap":2479},"2025-04-28",23.042,23.09,22.82,9500,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":479,"percent_change":152,"volume":875,"transactions":9,"vwap":2485},"2025-04-25",22.74,22.97,{"date":2487,"open":2488,"high":2489,"low":2468,"close":2489,"change":2490,"percent_change":2491,"volume":2134,"transactions":9,"vwap":2489},"2025-04-24",22.85,22.89,0.424,1.89,{"date":2493,"open":2466,"high":2466,"low":2494,"close":2494,"change":1656,"percent_change":2495,"volume":1049,"transactions":9,"vwap":2494},"2025-04-23",22.466,1.38,{"date":180,"open":2497,"high":2498,"low":176,"close":2498,"change":2475,"percent_change":1187,"volume":2499,"transactions":9,"vwap":2498},21.985,22.16,6000]