[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EAFG":3,"homepage-market-summary":27,"stock-historical-EAFG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EAFG","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 Developed Markets Cash Cows Growth Leaders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4746,0.118196,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.285,24.9033,0.3817,1.53,17.7784,27.02,22.0030003,777.7906524,65.4,636,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},19.399,960,350547.6631,30.34,"2025-04-22",[179,182,189,199,208,216,224,232,242,249,256,263,270,279,286,292,300,307,315,322,331,338,347,354,361,368,375,382,390,397,407,415,425,433,441,450,457,464,471,478,486,493,500,508,515,522,529,536,544,551,557,565,570,577,583,590,597,604,611,618,624,631,636,641,645,651,656,662,666,671,678,683,690,697,702,707,712,718,725,732,740,745,752,758,762,767,771,777,784,791,795,801,806,814,820,827,831,836,841,844,848,852,858,861,865,870,877,881,886,890,895,901,906,913,918,923,929,935,939,944,949,955,960,964,970,974,979,984,993,998,1005,1012,1016,1022,1029,1038,1044,1050,1055,1059,1063,1068,1073,1079,1087,1092,1098,1104,1109,1117,1123,1129,1134,1136,1140,1145,1150,1156,1161,1165,1170,1175,1183,1186,1189,1195,1201,1209,1216,1223,1228,1234,1240,1246,1252,1256,1262,1266,1271,1276,1279,1283,1287,1292,1296,1301,1306,1311,1317,1321,1326,1330,1336,1339,1343,1347,1352,1358,1361,1367,1371,1376,1380,1383,1388,1393,1397,1403,1406,1411,1415,1422,1428,1433,1438,1442,1446,1452,1460,1464,1469,1475,1479,1485,1491,1494,1499,1504,1508,1512,1518,1522,1526,1529,1533,1538,1543,1548,1553,1558,1563,1568,1573,1578,1581,1586,1591,1595,1600,1604,1608,1615,1620,1624,1628,1633,1637,1641,1645,1650,1653,1659,1663,1668,1672,1675,1680,1684,1689,1693,1697,1701,1705,1711,1716,1720,1728,1736,1741,1745,1753,1759,1763,1767,1772,1776,1780,1784,1790,1794,1797,1800,1805,1808,1813,1817,1821,1825,1828,1831,1836,1841,1846,1850,1855,1859,1863,1867,1872,1876,1880,1884,1889,1893,1897,1900,1904,1908,1912,1915,1920,1924,1927,1933,1938,1942,1947,1951,1956,1960,1967,1971,1974,1979,1984,1988,1991,1995,1999,2004,2009,2014,2017,2023,2026,2030,2033,2039,2043,2046,2051,2058,2062,2065,2069,2073,2076,2082,2087,2091,2095,2099,2104,2108,2112],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},18,25.2847,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":104,"volume":186,"transactions":187,"vwap":188},"2026-10-01",24.8811,0.0154,206.5994,17,24.8744,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",25.11,25.13,24.8879,-0.1321,-0.53,414.5994,19,25.1215,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":197,"vwap":207},"2026-09-29",25.04,25.08,25.02,-0.025,-0.1,618.5994,25.0326,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",25.045,-0.29,-1.14,54.9384,20,25.0558,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",25.335,0.174,0.69,16.7084,16,25.2471,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",25.161,-0.0664,-0.26,29.5994,22,25.153,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",25.28,25.32,25.2274,-0.4177,-1.63,1005.5994,23,25.2924,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":180,"vwap":248},"2026-09-22",25.6451,0.138,0.54,16.6384,25.6028,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":187,"vwap":255},"2026-09-21",25.5071,0.2928,1.16,15.6384,25.4364,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":180,"vwap":262},"2026-09-18",25.2143,-0.015,-0.06,66.7184,25.1604,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":197,"vwap":269},"2026-09-17",25.2293,0.2006,0.8,37.5994,25.2823,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":240,"vwap":278},"2026-09-16",25.195,25.2999,25.0287,-0.0063,-0.03,958.5994,25.2287,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":180,"vwap":285},"2026-09-15",25.035,-0.0371,-0.15,98.5994,25.0081,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":254,"transactions":187,"vwap":291},"2026-09-14",25.0721,-0.4029,-1.58,25.0456,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",25.475,0.2294,0.91,36.8379,24,25.5062,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":187,"vwap":306},"2026-09-10",25.2456,-0.3196,-1.25,21.5994,25.3313,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",25.5652,-0.3447,-1.33,13.5994,14,25.716,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":197,"vwap":321},"2026-09-08",25.9099,-0.0505,-0.19,20.6534,25.9985,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":240,"vwap":330},"2026-09-04",25.88,25.969,25.9604,0.1204,0.47,323.2554,25.9111,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":222,"vwap":337},"2026-09-03",25.84,0.1976,0.77,38.5994,25.803,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-02",25.619,25.6424,0.1924,0.76,167.5994,15,25.6164,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":180,"vwap":353},"2026-09-01",25.45,-0.4345,-1.68,25.5994,25.5187,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":214,"vwap":360},"2026-08-31",25.8845,-0.1085,-0.42,128.6854,25.8429,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":187,"vwap":367},"2026-08-28",25.993,-0.2073,-0.79,15.7224,26.1553,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":222,"vwap":374},"2026-08-27",26.2003,0.0003,0,33.5994,26.17,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":187,"vwap":381},"2026-08-26",26.2,-0.16,-0.61,65.5994,26.217,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":230,"vwap":389},"2026-08-25",26.35,26.36,0.1851,0.71,377.6524,26.3596,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":283,"volume":395,"transactions":230,"vwap":396},"2026-08-24",26.16,26.1749,-0.0403,336.5026,26.1627,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",26.18,26.24,26.2152,0.2252,0.87,1968.4351,36,26.2111,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":197,"vwap":414},"2026-08-20",26,25.99,-0.0619,-0.24,116.9304,25.9957,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",26.04,26.0519,26.01,0.2763,1.07,2898.5994,45,26.0351,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":409,"vwap":432},"2026-08-18",25.93,25.7756,-0.588,-2.23,518.3189,25.9329,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",26.3636,0.1684,0.64,200.8288,76,26.4216,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-14",26.26,26.1952,-0.1348,-0.51,595.3168,56,26.2603,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":222,"vwap":456},"2026-08-13",26.33,0.0527,0.2,26.3168,26.3092,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":313,"vwap":463},"2026-08-12",26.2773,0.1568,0.6,13.3168,26.3467,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":222,"vwap":470},"2026-08-11",26.1205,0.0799,0.31,14.3708,26.2063,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":119,"volume":476,"transactions":197,"vwap":477},"2026-08-10",26.05,26.0406,0.0656,1795.268,26.0501,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":187,"vwap":485},"2026-08-07",26.11,25.975,0.2846,1.11,323.354,26.0683,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":313,"vwap":492},"2026-08-06",25.6904,-0.2524,-0.97,14.268,25.342,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":345,"vwap":499},"2026-08-05",25.9428,0.141,0.55,19.268,25.992,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":180,"vwap":507},"2026-08-04",25.78,25.8018,0.6465,2.57,135.268,25.753,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":222,"vwap":514},"2026-08-03",25.1553,0.2786,1.12,39.268,24.9361,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":313,"vwap":521},"2026-07-31",24.8767,-0.0445,-0.18,12.411,24.8864,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":222,"vwap":528},"2026-07-30",24.9212,0.7691,3.18,45.268,24.7866,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":345,"vwap":535},"2026-07-29",24.1521,-0.2704,-1.11,24.268,24.2869,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":197,"vwap":543},"2026-07-28",24.42,24.4225,-0.2763,-1.12,627.268,24.4119,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":222,"vwap":550},"2026-07-27",24.6988,-0.0898,-0.36,32.268,24.742,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":319,"volume":555,"transactions":222,"vwap":556},"2026-07-24",24.7886,-0.0464,14.414,24.8376,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":222,"vwap":564},"2026-07-23",25.03,24.835,-0.395,-1.57,319.268,25.0233,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":372,"percent_change":372,"volume":568,"transactions":345,"vwap":569},"2026-07-22",25.23,196.268,25.2342,{"date":571,"open":572,"high":567,"low":572,"close":567,"change":573,"percent_change":574,"volume":575,"transactions":214,"vwap":576},"2026-07-21",25.07,0.4039,1.63,816.268,25.1695,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":491,"transactions":313,"vwap":582},"2026-07-20",24.8261,-0.1289,-0.52,24.9414,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":197,"vwap":589},"2026-07-17",24.955,-0.314,-1.24,102.1182,24.9159,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":313,"vwap":596},"2026-07-16",25.269,-0.4421,-1.72,13.0082,25.2644,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":345,"vwap":603},"2026-07-15",25.7111,0.1363,0.53,34.0082,25.6052,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":222,"vwap":610},"2026-07-14",25.5748,0.3192,1.26,19.0642,25.6323,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":345,"vwap":617},"2026-07-13",25.2556,-0.4844,-1.88,19.0082,25.3667,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-10",25.74,0.325,1.28,100,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-09",25.63,25.415,0.221,0.88,1600,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":623,"transactions":9,"vwap":633},"2026-07-08",25.194,-0.228,-0.9,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":623,"transactions":9,"vwap":638},"2026-07-07",25.422,-0.653,-2.5,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":512,"volume":623,"transactions":9,"vwap":643},"2026-07-06",26.075001,0.29,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":446,"volume":650,"transactions":9,"vwap":648},"2026-07-02",25.81,25.785,-0.132,800,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":623,"transactions":9,"vwap":653},"2026-07-01",25.917,-0.463,-1.76,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-30",26.38,0.048,0.18,200,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":608,"volume":623,"transactions":9,"vwap":664},"2026-06-29",26.332,0.328,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":623,"transactions":9,"vwap":668},"2026-06-26",26.0039997,-0.313,-1.19,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-25",26.325,26.317,0.459,1.78,300,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":378,"volume":650,"transactions":9,"vwap":681},"2026-06-24",25.76,25.858,-0.042,{"date":684,"open":324,"high":685,"low":324,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-23",26.040001,25.9,-0.983,-3.66,1300,{"date":691,"open":692,"high":22,"low":693,"close":694,"change":695,"percent_change":696,"volume":171,"transactions":9,"vwap":694},"2026-06-22",27,26.88,26.883,0.14,0.52,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":623,"transactions":9,"vwap":699},"2026-06-18",26.743,0.347,1.31,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":623,"transactions":9,"vwap":704},"2026-06-17",26.396,-0.014,-0.05,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":228,"volume":661,"transactions":9,"vwap":710},"2026-06-16",26.515,26.41,-0.07,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":661,"transactions":9,"vwap":715},"2026-06-15",26.615,26.48,0.431,1.65,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":608,"volume":171,"transactions":9,"vwap":723},"2026-06-12",26.08,26.105,25.91,26.049,0.324,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-11",25.67,25.725,0.84,3.38,600,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-10",25.265,25.295,24.885,-0.352,-1.39,1100,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":661,"transactions":9,"vwap":742},"2026-06-09",25.237,0.049,0.19,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-08",25.24,25.188,0.234,0.94,400,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":677,"transactions":9,"vwap":755},"2026-06-05",25.33,24.954,-1.061,-4.08,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":744,"volume":623,"transactions":9,"vwap":760},"2026-06-04",26.014999,0.05,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":623,"transactions":9,"vwap":764},"2026-06-03",25.965,0.024,0.09,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":497,"volume":623,"transactions":9,"vwap":769},"2026-06-02",25.941,0.143,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":661,"transactions":9,"vwap":774},"2026-06-01",25.79,25.798,-0.091,-0.35,{"date":778,"open":779,"high":779,"low":502,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-29",25.96,25.889,0.062,0.24,700,{"date":785,"open":626,"high":786,"low":626,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-28",25.89,25.827,-0.117,-0.45,9000,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":205,"volume":623,"transactions":9,"vwap":793},"2026-05-27",25.944,-0.026,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":783,"transactions":9,"vwap":798},"2026-05-26",26.049999,25.97,0.282,1.1,{"date":802,"open":502,"high":502,"low":803,"close":803,"change":804,"percent_change":805,"volume":677,"transactions":9,"vwap":803},"2026-05-22",25.688,0.093,0.36,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-21",25.65,25.58,25.595,0.113,0.44,500,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":623,"transactions":9,"vwap":817},"2026-05-20",25.36,25.482,0.511,2.05,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":739,"transactions":9,"vwap":824},"2026-05-19",24.96,25.040001,24.971,-0.254,-1.01,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":283,"percent_change":830,"volume":623,"transactions":9,"vwap":829},"2026-05-18",25.225,-0.59,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":623,"transactions":9,"vwap":833},"2026-05-15",25.375,-0.715,-2.74,{"date":837,"open":480,"high":480,"low":838,"close":838,"change":839,"percent_change":840,"volume":751,"transactions":9,"vwap":838},"2026-05-14",26.09,-0.08,-0.31,{"date":842,"open":374,"high":374,"low":374,"close":374,"change":843,"percent_change":696,"volume":783,"transactions":9,"vwap":374},"2026-05-13",0.136,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":594,"volume":623,"transactions":9,"vwap":846},"2026-05-12",26.034,-0.456,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":649,"percent_change":851,"volume":623,"transactions":9,"vwap":850},"2026-05-11",26.49,-0.5,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":677,"transactions":9,"vwap":855},"2026-05-08",26.57,26.622,0.452,1.73,{"date":859,"open":374,"high":374,"low":374,"close":374,"change":860,"percent_change":211,"volume":623,"transactions":9,"vwap":374},"2026-05-07",-0.075,{"date":862,"open":452,"high":452,"low":863,"close":863,"change":156,"percent_change":864,"volume":813,"transactions":9,"vwap":863},"2026-05-06",26.245,2.9,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":650,"transactions":9,"vwap":867},"2026-05-05",25.505,0.355,1.41,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":650,"transactions":9,"vwap":874},"2026-05-04",25.22,25.049999,25.15,-0.27,-1.06,{"date":878,"open":808,"high":808,"low":879,"close":879,"change":259,"percent_change":260,"volume":880,"transactions":9,"vwap":879},"2026-05-01",25.42,1700,{"date":882,"open":234,"high":883,"low":234,"close":883,"change":884,"percent_change":885,"volume":677,"transactions":9,"vwap":883},"2026-04-30",25.435,0.535,2.15,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":490,"volume":623,"transactions":9,"vwap":888},"2026-04-29",24.9,-0.245,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":623,"transactions":9,"vwap":892},"2026-04-28",25.145,-0.459,-1.79,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":751,"transactions":9,"vwap":898},"2026-04-27",25.62,25.604,-0.011,-0.04,{"date":902,"open":809,"high":903,"low":809,"close":903,"change":904,"percent_change":905,"volume":751,"transactions":9,"vwap":903},"2026-04-24",25.615,0.235,0.93,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":889,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-23",25.66,25.21,25.38,-0.96,3000,{"date":914,"open":908,"high":908,"low":915,"close":915,"change":916,"percent_change":917,"volume":783,"transactions":9,"vwap":915},"2026-04-22",25.625,0.244,0.96,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":623,"transactions":9,"vwap":920},"2026-04-21",25.381,-0.504,-1.95,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":661,"transactions":9,"vwap":926},"2026-04-20",25.82,25.885,-0.077,-0.3,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":623,"transactions":9,"vwap":932},"2026-04-17",26.030001,25.962,0.426,1.67,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":711,"volume":623,"transactions":9,"vwap":937},"2026-04-16",25.536,-0.019,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":623,"transactions":9,"vwap":941},"2026-04-15",25.555,-0.144,-0.56,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":623,"transactions":9,"vwap":946},"2026-04-14",25.699,0.474,1.88,{"date":950,"open":951,"high":829,"low":951,"close":829,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":829},"2026-04-13",24.98,0.055,0.22,900,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":661,"transactions":9,"vwap":957},"2026-04-10",25.17,0.205,0.82,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":782,"volume":623,"transactions":9,"vwap":962},"2026-04-09",24.965,0.061,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":677,"transactions":9,"vwap":967},"2026-04-08",24.89,24.904,1.124,4.73,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":104,"volume":623,"transactions":9,"vwap":972},"2026-04-07",23.78,0.014,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":623,"transactions":9,"vwap":976},"2026-04-06",23.766,0.153,0.65,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":623,"transactions":9,"vwap":981},"2026-04-02",23.613,-0.207,-0.87,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-01",23.92,23.93,23.76,23.82,0.593,2.55,3100,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":505,"volume":650,"transactions":9,"vwap":996},"2026-03-31",22.96,23.227,0.582,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":783,"transactions":9,"vwap":1002},"2026-03-30",22.95,22.63,22.645,0.039,0.17,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-27",22.94,22.606,-0.394,-1.71,1200,{"date":1013,"open":240,"high":240,"low":240,"close":240,"change":1014,"percent_change":1015,"volume":623,"transactions":9,"vwap":240},"2026-03-26",-0.512,-2.18,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":661,"transactions":9,"vwap":1019},"2026-03-25",23.495,23.512,0.396,1.71,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":954,"transactions":9,"vwap":1026},"2026-03-24",23.24,23.272,23.116,0.26,1.14,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-23",23.145,23.29,22.57,22.856,0.214,0.95,38000,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1011,"transactions":9,"vwap":1041},"2026-03-20",23.01,22.642,-0.757,-3.24,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":650,"transactions":9,"vwap":1047},"2026-03-19",23.030001,23.399,-0.133,-0.57,{"date":1051,"open":987,"high":987,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":677,"transactions":9,"vwap":1052},"2026-03-18",23.532,-0.548,-2.28,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":711,"volume":623,"transactions":9,"vwap":1057},"2026-03-17",24.08,-0.016,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":819,"volume":623,"transactions":9,"vwap":1061},"2026-03-16",24.096001,0.483,{"date":1064,"open":1065,"high":981,"low":1065,"close":981,"change":1066,"percent_change":1067,"volume":731,"transactions":9,"vwap":981},"2026-03-13",23.605,-0.356,-1.49,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":661,"transactions":9,"vwap":1070},"2026-03-12",23.969,-0.378,-1.55,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":789,"volume":677,"transactions":9,"vwap":1077},"2026-03-11",24.395,24.305,24.347,-0.111,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":171,"transactions":9,"vwap":1084},"2026-03-10",24.576,24.58,24.01,24.458,0.101,0.41,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":623,"transactions":9,"vwap":1089},"2026-03-09",24.357,0.249,1.03,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":304,"volume":751,"transactions":9,"vwap":1095},"2026-03-06",23.9,24.108,23.87,-0.304,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":677,"transactions":9,"vwap":1101},"2026-03-05",24.376,24.412,-0.682,-2.72,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":623,"transactions":9,"vwap":1106},"2026-03-04",25.094,0.315,1.27,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-03",24.47,24.82,24.779,-0.761,-2.98,2000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":319,"percent_change":1122,"volume":739,"transactions":9,"vwap":1120},"2026-03-02",25.49,25.54,25.4,-0.74,{"date":1124,"open":1125,"high":410,"low":1126,"close":1127,"change":276,"percent_change":1128,"volume":880,"transactions":9,"vwap":1127},"2026-02-27",25.71,25.69,25.73,-0.12,{"date":1130,"open":1131,"high":680,"low":1131,"close":680,"change":283,"percent_change":1132,"volume":1133,"transactions":9,"vwap":680},"2026-02-26",25.575,-0.58,1900,{"date":1135,"open":722,"high":722,"low":722,"close":722,"change":812,"percent_change":857,"volume":677,"transactions":9,"vwap":722},"2026-02-25",{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":628,"percent_change":629,"volume":677,"transactions":9,"vwap":1139},"2026-02-24",25.48,25.47,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":928,"volume":689,"transactions":9,"vwap":1143},"2026-02-23",25.26,25.249,-0.076,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":623,"transactions":9,"vwap":1147},"2026-02-20",25.325,0.264,1.05,{"date":1151,"open":823,"high":202,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1011,"transactions":9,"vwap":1153},"2026-02-19",24.44,25.061001,-0.135,-0.54,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":623,"transactions":9,"vwap":1158},"2026-02-18",25.196,0.082,0.33,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":660,"volume":623,"transactions":9,"vwap":1163},"2026-02-17",25.114,0.045,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":623,"transactions":9,"vwap":1167},"2026-02-13",25.069,0.085,0.34,{"date":1171,"open":62,"high":62,"low":822,"close":1172,"change":1173,"percent_change":1174,"volume":689,"transactions":9,"vwap":1172},"2026-02-12",24.984,-0.622,-2.43,{"date":1176,"open":1177,"high":626,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-11",25.5,25.37,25.606,0.276,1.09,8500,{"date":1184,"open":234,"high":754,"low":829,"close":754,"change":1185,"percent_change":246,"volume":739,"transactions":9,"vwap":754},"2026-02-10",0.135,{"date":1187,"open":62,"high":1142,"low":1112,"close":272,"change":1188,"percent_change":574,"volume":1133,"transactions":9,"vwap":272},"2026-02-09",0.403,{"date":1190,"open":538,"high":1191,"low":538,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-06",24.792,0.752,3.13,1500,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":783,"transactions":9,"vwap":1198},"2026-02-05",24.12,24.040001,-0.458,-1.87,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-04",24.53,24.43,24.498,-0.229,-0.93,3400,{"date":1210,"open":1211,"high":1112,"low":1212,"close":1213,"change":1214,"percent_change":129,"volume":1215,"transactions":9,"vwap":1213},"2026-02-03",24.71,24.625,24.727,0.192,3800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1194,"transactions":9,"vwap":1220},"2026-02-02",24.54,24.6,24.535,-0.052,-0.21,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":623,"transactions":9,"vwap":1225},"2026-01-30",24.587,-0.695,-2.75,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":731,"transactions":9,"vwap":1231},"2026-01-29",25.1,25.282,-0.39,-1.52,{"date":1235,"open":727,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":1239,"volume":650,"transactions":9,"vwap":1236},"2026-01-28",25.672,25.621,-0.028,-0.11,{"date":1241,"open":1242,"high":1243,"low":810,"close":1243,"change":1244,"percent_change":1245,"volume":739,"transactions":9,"vwap":1243},"2026-01-27",25.64,25.7,0.398,1.57,{"date":1247,"open":1178,"high":627,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":650,"transactions":9,"vwap":1249},"2026-01-26",24.94,25.302,0.242,0.97,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":916,"percent_change":1255,"volume":623,"transactions":9,"vwap":1254},"2026-01-23",25.059999,0.98,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":959,"volume":731,"transactions":9,"vwap":1260},"2026-01-22",24.745,24.85,24.816,0.203,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1107,"percent_change":1265,"volume":623,"transactions":9,"vwap":1264},"2026-01-21",24.613,1.3,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":623,"transactions":9,"vwap":1268},"2026-01-20",24.298,-0.186,-0.76,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":623,"transactions":9,"vwap":1273},"2026-01-16",24.484,0.026,0.11,{"date":1277,"open":1084,"high":1084,"low":1084,"close":1084,"change":1278,"percent_change":211,"volume":623,"transactions":9,"vwap":1084},"2026-01-15",-0.072,{"date":1280,"open":1203,"high":1203,"low":1203,"close":1203,"change":1281,"percent_change":1282,"volume":623,"transactions":9,"vwap":1203},"2026-01-14",0.145,0.59,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":446,"volume":623,"transactions":9,"vwap":1285},"2026-01-13",24.385,-0.125,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":661,"transactions":9,"vwap":1289},"2026-01-12",24.51,0.206,0.85,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1251,"volume":623,"transactions":9,"vwap":1294},"2026-01-09",24.304,0.233,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":840,"volume":677,"transactions":9,"vwap":1299},"2026-01-08",24.049999,24.070999,-0.074,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":851,"volume":954,"transactions":9,"vwap":1304},"2026-01-07",24.2,24.145,-0.121,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":623,"transactions":9,"vwap":1308},"2026-01-06",24.266,0.195,0.81,{"date":1312,"open":1313,"high":1299,"low":1314,"close":1299,"change":1315,"percent_change":1316,"volume":783,"transactions":9,"vwap":1299},"2026-01-05",23.74,23.67,0.424,1.79,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":35,"volume":623,"transactions":9,"vwap":1319},"2026-01-02",23.647,0.172,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":623,"transactions":9,"vwap":1323},"2025-12-31",23.475,-0.066,-0.28,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1286,"percent_change":195,"volume":813,"transactions":9,"vwap":1329},"2025-12-30",23.62,23.541,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":739,"transactions":9,"vwap":1333},"2025-12-29",23.7,23.666,-0.195,-0.82,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":766,"percent_change":144,"volume":623,"transactions":9,"vwap":1338},"2025-12-26",23.861,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":260,"percent_change":1342,"volume":623,"transactions":9,"vwap":1341},"2025-12-24",23.771,-0.25,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":245,"percent_change":1346,"volume":623,"transactions":9,"vwap":1345},"2025-12-23",23.831,0.58,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":623,"transactions":9,"vwap":1349},"2025-12-22",23.693,0.248,1.06,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":731,"transactions":9,"vwap":1355},"2025-12-19",23.48,23.445,0.104,0.45,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":904,"percent_change":86,"volume":661,"transactions":9,"vwap":1360},"2025-12-18",23.341,{"date":1362,"open":1363,"high":1364,"low":240,"close":1364,"change":1365,"percent_change":1366,"volume":650,"transactions":9,"vwap":1364},"2025-12-17",23.1,23.106,-0.194,-0.83,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":548,"volume":623,"transactions":9,"vwap":1369},"2025-12-16",23.3,-0.084,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":623,"transactions":9,"vwap":1373},"2025-12-15",23.384,0.016,0.07,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1269,"percent_change":365,"volume":623,"transactions":9,"vwap":1379},"2025-12-12",23.413,23.368,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1168,"percent_change":805,"volume":661,"transactions":9,"vwap":1382},"2025-12-11",23.554,{"date":1384,"open":1385,"high":1354,"low":1385,"close":1386,"change":1387,"percent_change":1251,"volume":731,"transactions":9,"vwap":1386},"2025-12-10",23.33,23.469,0.226,{"date":1389,"open":1390,"high":1390,"low":1024,"close":1391,"change":1392,"percent_change":519,"volume":731,"transactions":9,"vwap":1391},"2025-12-09",23.27,23.243,-0.041,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":276,"percent_change":1396,"volume":661,"transactions":9,"vwap":1395},"2025-12-08",23.284,-0.13,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":661,"transactions":9,"vwap":1400},"2025-12-05",23.288,23.314,0.004,0.02,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1085,"percent_change":812,"volume":623,"transactions":9,"vwap":1405},"2025-12-04",23.31,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":750,"volume":751,"transactions":9,"vwap":1409},"2025-12-03",23.02,23.209,0.215,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":959,"volume":623,"transactions":9,"vwap":1413},"2025-12-02",22.994,0.187,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":69,"volume":1421,"transactions":9,"vwap":1419},"2025-12-01",22.92,22.77,22.807,-0.249,16100,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":751,"transactions":9,"vwap":1425},"2025-11-28",22.91,23.056,0.21,0.92,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":623,"transactions":9,"vwap":1430},"2025-11-26",22.846,0.281,1.25,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":1251,"volume":650,"transactions":9,"vwap":1436},"2025-11-25",22.51,22.565,0.216,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1427,"volume":623,"transactions":9,"vwap":1440},"2025-11-24",22.349,0.204,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":978,"volume":623,"transactions":9,"vwap":1444},"2025-11-21",22.145,0.142,{"date":1447,"open":1448,"high":1449,"low":23,"close":23,"change":1450,"percent_change":1451,"volume":954,"transactions":9,"vwap":23},"2025-11-20",22.35,22.39,-0.162,-0.73,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1455},"2025-11-19",22.12,22.165,22.11,-0.045,-0.2,8300,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":634,"percent_change":1463,"volume":623,"transactions":9,"vwap":1462},"2025-11-18",22.21,-1.02,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":623,"transactions":9,"vwap":1466},"2025-11-17",22.438,-0.276,-1.22,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":875,"volume":1194,"transactions":9,"vwap":1472},"2025-11-14",22.7,22.714,22.66,-0.061,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":311,"volume":623,"transactions":9,"vwap":1477},"2025-11-13",22.775,-0.307,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":677,"transactions":9,"vwap":1482},"2025-11-12",23.07,23.082001,0.064,0.28,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":978,"volume":954,"transactions":9,"vwap":1488},"2025-11-11",22.88,23.018,22.87,0.148,{"date":1492,"open":1489,"high":1489,"low":1489,"close":1489,"change":1493,"percent_change":574,"volume":623,"transactions":9,"vwap":1489},"2025-11-10",0.366,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":623,"transactions":9,"vwap":1496},"2025-11-07",22.504,0.037,0.16,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":446,"volume":623,"transactions":9,"vwap":1502},"2025-11-06",22.53,22.467,-0.115,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":139,"volume":623,"transactions":9,"vwap":1506},"2025-11-05",22.582,0.072,{"date":1509,"open":1435,"high":1435,"low":1435,"close":1435,"change":1510,"percent_change":1511,"volume":623,"transactions":9,"vwap":1435},"2025-11-04",-0.377,-1.65,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":372,"percent_change":372,"volume":1517,"transactions":9,"vwap":1516},"2025-11-03",22.9,22.99,22.887,8700,{"date":1519,"open":1516,"high":1516,"low":1516,"close":1516,"change":1520,"percent_change":1521,"volume":623,"transactions":9,"vwap":1516},"2025-10-31",0.028,0.12,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":319,"volume":623,"transactions":9,"vwap":1524},"2025-10-30",22.859,-0.044,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":659,"percent_change":1426,"volume":623,"transactions":9,"vwap":1528},"2025-10-29",22.903,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":900,"percent_change":1532,"volume":623,"transactions":9,"vwap":1531},"2025-10-28",22.855,-0.17,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1346,"volume":751,"transactions":9,"vwap":1536},"2025-10-27",22.82,22.895,0.131,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":623,"transactions":9,"vwap":1540},"2025-10-24",22.764,0.105,0.46,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":623,"transactions":9,"vwap":1545},"2025-10-23",22.659,0.161,0.72,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":677,"transactions":9,"vwap":1550},"2025-10-22",22.498,-0.124,-0.55,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":677,"transactions":9,"vwap":1555},"2025-10-21",22.622,-0.373,-1.62,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":623,"transactions":9,"vwap":1560},"2025-10-20",22.995,0.269,1.18,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1335,"volume":171,"transactions":9,"vwap":1566},"2025-10-17",22.78,22.726,-0.189,{"date":1569,"open":1007,"high":1007,"low":1570,"close":1571,"change":1572,"percent_change":1542,"volume":650,"transactions":9,"vwap":1571},"2025-10-16",22.83,22.915,0.106,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":623,"transactions":9,"vwap":1575},"2025-10-15",22.809,0.139,0.61,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":761,"percent_change":953,"volume":623,"transactions":9,"vwap":1580},"2025-10-14",22.67,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":623,"transactions":9,"vwap":1583},"2025-10-13",22.62,0.258,1.15,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":623,"transactions":9,"vwap":1588},"2025-10-10",22.362,-0.393,-1.73,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1222,"percent_change":1594,"volume":623,"transactions":9,"vwap":1593},"2025-10-09",22.755,-0.91,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":623,"transactions":9,"vwap":1597},"2025-10-08",22.965,0.029,0.13,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":587,"volume":623,"transactions":9,"vwap":1602},"2025-10-07",22.936,-0.287,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1251,"volume":623,"transactions":9,"vwap":1606},"2025-10-06",23.223,0.222,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":1614,"volume":813,"transactions":9,"vwap":1611},"2025-10-03",22.989,23.00099945,22.971,0.159,0.7,{"date":1616,"open":1593,"high":1617,"low":1593,"close":1617,"change":1618,"percent_change":1619,"volume":813,"transactions":9,"vwap":1617},"2025-10-02",22.842,0.022,0.1,{"date":1621,"open":1570,"high":1570,"low":1535,"close":1535,"change":1622,"percent_change":1623,"volume":813,"transactions":9,"vwap":1535},"2025-10-01",0.126,0.56,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":219,"percent_change":335,"volume":171,"transactions":9,"vwap":1627},"2025-09-30",22.555,22.694,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":623,"transactions":9,"vwap":1630},"2025-09-29",22.52,0.15,0.67,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":644,"volume":623,"transactions":9,"vwap":1635},"2025-09-26",22.37,0.065,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1451,"volume":623,"transactions":9,"vwap":1639},"2025-09-25",22.305,-0.165,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":533,"volume":623,"transactions":9,"vwap":1643},"2025-09-24",22.47,-0.252,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":623,"transactions":9,"vwap":1647},"2025-09-23",22.722,-0.108,-0.47,{"date":1651,"open":1570,"high":1570,"low":1570,"close":1570,"change":1652,"percent_change":1351,"volume":623,"transactions":9,"vwap":1570},"2025-09-22",0.239,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":650,"transactions":9,"vwap":1656},"2025-09-19",22.583,22.591,-0.092,-0.41,{"date":1660,"open":1473,"high":1661,"low":1473,"close":1662,"change":1261,"percent_change":63,"volume":171,"transactions":9,"vwap":1662},"2025-09-18",22.685,22.683,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":706,"percent_change":1667,"volume":751,"transactions":9,"vwap":1666},"2025-09-17",22.485,22.48,-0.22,{"date":1669,"open":1670,"high":1501,"low":1670,"close":1501,"change":1671,"percent_change":454,"volume":731,"transactions":9,"vwap":1501},"2025-09-16",22.44,0.044,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1546,"percent_change":1547,"volume":623,"transactions":9,"vwap":1674},"2025-09-15",22.486,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":677,"transactions":9,"vwap":1677},"2025-09-12",22.325,-0.086,-0.38,{"date":1681,"open":1448,"high":1682,"low":1448,"close":1682,"change":139,"percent_change":1683,"volume":783,"transactions":9,"vwap":1682},"2025-09-11",22.411,1.45,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1525,"percent_change":1458,"volume":731,"transactions":9,"vwap":1688},"2025-09-10",22.126,22.09,22.091,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1375,"volume":623,"transactions":9,"vwap":1691},"2025-09-09",22.135,0.015,{"date":1694,"open":1454,"high":1454,"low":1454,"close":1454,"change":1695,"percent_change":1696,"volume":623,"transactions":9,"vwap":1454},"2025-09-08",0.265,1.21,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1291,"volume":623,"transactions":9,"vwap":1699},"2025-09-05",21.855,0.185,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":63,"volume":623,"transactions":9,"vwap":1703},"2025-09-04",21.67,0.193,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":1636,"percent_change":1710,"volume":1116,"transactions":9,"vwap":1708},"2025-09-03",21.43,21.477,21.42,0.3,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":623,"transactions":9,"vwap":1713},"2025-09-02",21.412,-0.275,-1.27,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":581,"volume":623,"transactions":9,"vwap":1718},"2025-08-29",21.687,-0.113,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":744,"volume":1727,"transactions":9,"vwap":1725},"2025-08-28",21.81,21.84,21.788,21.8,0.042,3500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1631,"volume":1735,"transactions":9,"vwap":1733},"2025-08-27",21.7,22.2,21.68,21.758,0.033,9900,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":813,"transactions":9,"vwap":1738},"2025-08-26",21.725,0.018,0.08,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1420,"percent_change":1744,"volume":623,"transactions":9,"vwap":1743},"2025-08-25",21.707,-1.13,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-08-22",21.62,21.976,21.956,0.316,1.46,2400,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":661,"transactions":9,"vwap":1756},"2025-08-21",21.615,21.64,-0.141,-0.65,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1658,"volume":623,"transactions":9,"vwap":1761},"2025-08-20",21.781,-0.089,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":276,"percent_change":1766,"volume":677,"transactions":9,"vwap":1765},"2025-08-19",21.87,-0.14,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":782,"volume":954,"transactions":9,"vwap":1770},"2025-08-18",21.878,21.9,0.053,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":696,"volume":623,"transactions":9,"vwap":1774},"2025-08-15",21.847,0.112,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":860,"percent_change":1779,"volume":623,"transactions":9,"vwap":1778},"2025-08-14",21.735,-0.34,{"date":1781,"open":1782,"high":1722,"low":1782,"close":1722,"change":1783,"percent_change":601,"volume":689,"transactions":9,"vwap":1722},"2025-08-13",21.77,0.115,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":650,"transactions":9,"vwap":1787},"2025-08-12",21.561,21.695,0.309,1.44,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1468,"volume":623,"transactions":9,"vwap":1792},"2025-08-11",21.386,-0.264,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":245,"percent_change":437,"volume":623,"transactions":9,"vwap":1796},"2025-08-08",21.65,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1437,"percent_change":99,"volume":623,"transactions":9,"vwap":1799},"2025-08-07",21.512,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":805,"volume":171,"transactions":9,"vwap":1803},"2025-08-06",21.251,21.296,0.076,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":899,"percent_change":706,"volume":623,"transactions":9,"vwap":1807},"2025-08-05",21.22,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":623,"transactions":9,"vwap":1810},"2025-08-04",21.231,0.334,1.6,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1521,"volume":623,"transactions":9,"vwap":1815},"2025-08-01",20.897,0.025,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1097,"percent_change":1820,"volume":623,"transactions":9,"vwap":1819},"2025-07-31",20.872,-1.44,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":738,"volume":623,"transactions":9,"vwap":1823},"2025-07-30",21.176,-0.298,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1474,"percent_change":1325,"volume":623,"transactions":9,"vwap":1827},"2025-07-29",21.474,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":211,"percent_change":311,"volume":623,"transactions":9,"vwap":1830},"2025-07-28",21.535,{"date":1832,"open":1725,"high":1833,"low":1725,"close":1833,"change":1834,"percent_change":1835,"volume":751,"transactions":9,"vwap":1833},"2025-07-25",21.825,-0.051,-0.23,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":623,"transactions":9,"vwap":1838},"2025-07-24",21.876,-0.102,-0.46,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":623,"transactions":9,"vwap":1843},"2025-07-23",21.978,0.333,1.54,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1671,"percent_change":454,"volume":623,"transactions":9,"vwap":1849},"2025-07-22",21.648,21.645,{"date":1851,"open":1852,"high":1756,"low":1852,"close":1853,"change":1854,"percent_change":1357,"volume":689,"transactions":9,"vwap":1853},"2025-07-21",21.56,21.601,0.096,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":839,"percent_change":1858,"volume":623,"transactions":9,"vwap":1857},"2025-07-18",21.505,-0.37,{"date":1860,"open":1861,"high":1862,"low":1857,"close":1862,"change":1783,"percent_change":246,"volume":954,"transactions":9,"vwap":1862},"2025-07-17",21.52,21.585,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":296,"volume":623,"transactions":9,"vwap":1865},"2025-07-16",21.47,0.194,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":623,"transactions":9,"vwap":1869},"2025-07-15",21.276,-0.183,-0.85,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1532,"volume":623,"transactions":9,"vwap":1874},"2025-07-14",21.459,-0.036,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1458,"percent_change":1879,"volume":623,"transactions":9,"vwap":1878},"2025-07-11",21.495,-0.92,{"date":1881,"open":1703,"high":1787,"low":1882,"close":1787,"change":1324,"percent_change":928,"volume":1883,"transactions":9,"vwap":1787},"2025-07-10",21.5,16000,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":743,"percent_change":1888,"volume":677,"transactions":9,"vwap":1887},"2025-07-09",21.727,21.761,0.23,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1086,"volume":623,"transactions":9,"vwap":1891},"2025-07-08",21.712,0.089,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1858,"volume":623,"transactions":9,"vwap":1895},"2025-07-07",21.623,-0.081,{"date":1898,"open":1730,"high":1899,"low":1730,"close":1899,"change":781,"percent_change":644,"volume":661,"transactions":9,"vwap":1899},"2025-07-03",21.704,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":840,"volume":623,"transactions":9,"vwap":1902},"2025-07-02",21.642,-0.068,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1567,"percent_change":1907,"volume":623,"transactions":9,"vwap":1906},"2025-07-01",21.71,-0.86,{"date":1909,"open":1765,"high":1770,"low":1765,"close":1910,"change":843,"percent_change":1911,"volume":677,"transactions":9,"vwap":1910},"2025-06-30",21.899,0.62,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1185,"percent_change":1911,"volume":623,"transactions":9,"vwap":1914},"2025-06-27",21.763,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":1562,"volume":677,"transactions":9,"vwap":1918},"2025-06-26",21.46,21.628,0.252,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":942,"percent_change":1923,"volume":623,"transactions":9,"vwap":1922},"2025-06-25",21.376,-0.67,{"date":1925,"open":1917,"high":1861,"low":1917,"close":1861,"change":1027,"percent_change":1926,"volume":661,"transactions":9,"vwap":1861},"2025-06-24",1.22,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":677,"transactions":9,"vwap":1930},"2025-06-23",21.13,21.26,0.288,1.37,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":623,"transactions":9,"vwap":1935},"2025-06-20",20.972,-0.288,-1.35,{"date":1939,"open":1930,"high":1930,"low":1930,"close":1930,"change":1940,"percent_change":1941,"volume":623,"transactions":9,"vwap":1930},"2025-06-18",0.091,0.43,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":623,"transactions":9,"vwap":1944},"2025-06-17",21.169,-0.131,-0.62,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1036,"volume":623,"transactions":9,"vwap":1949},"2025-06-16",21.3,0.201,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":623,"transactions":9,"vwap":1953},"2025-06-13",21.099001,-0.328,-1.53,{"date":1957,"open":1707,"high":1707,"low":1958,"close":1958,"change":1959,"percent_change":1086,"volume":677,"transactions":9,"vwap":1958},"2025-06-12",21.427,0.087,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":205,"volume":1966,"transactions":9,"vwap":1964},"2025-06-11",21.45,21.49,21.34,-0.021,7300,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":695,"volume":623,"transactions":9,"vwap":1969},"2025-06-10",21.361,0.03,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1238,"percent_change":1396,"volume":623,"transactions":9,"vwap":1973},"2025-06-09",21.331,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":468,"volume":661,"transactions":9,"vwap":1977},"2025-06-06",21.35,21.359,0.066,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1342,"volume":623,"transactions":9,"vwap":1982},"2025-06-05",21.318,21.293,-0.053,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1035,"percent_change":99,"volume":731,"transactions":9,"vwap":1987},"2025-06-04",21.25,21.346,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":860,"percent_change":776,"volume":623,"transactions":9,"vwap":1990},"2025-06-03",21.132,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1919,"percent_change":1994,"volume":623,"transactions":9,"vwap":1993},"2025-06-02",21.207,1.2,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":104,"volume":623,"transactions":9,"vwap":1997},"2025-05-30",20.955,0.012,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":372,"volume":623,"transactions":9,"vwap":2002},"2025-05-29",20.952,20.943,0.001,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":623,"transactions":9,"vwap":2006},"2025-05-28",20.942,-0.292,-1.38,{"date":2010,"open":1929,"high":2011,"low":1929,"close":2011,"change":2012,"percent_change":2013,"volume":954,"transactions":9,"vwap":2011},"2025-05-27",21.234,0.408,1.96,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":1771,"percent_change":1027,"volume":372,"transactions":9,"vwap":2016},"2025-05-23",20.826,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":1734,"percent_change":1498,"volume":2022,"transactions":9,"vwap":2021},"2025-05-22",20.74,20.86,20.773,86400,{"date":2024,"open":2019,"high":2019,"low":2019,"close":2019,"change":2025,"percent_change":587,"volume":623,"transactions":9,"vwap":2019},"2025-05-21",-0.261,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":805,"volume":372,"transactions":9,"vwap":2028},"2025-05-20",21.00099945,0.075,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1854,"percent_change":1542,"volume":661,"transactions":9,"vwap":2032},"2025-05-19",20.926,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":630,"transactions":9,"vwap":2036},"2025-05-16",20.785,20.83,0.155,0.75,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":1445,"percent_change":220,"volume":751,"transactions":9,"vwap":2042},"2025-05-15",20.67,20.675,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":319,"percent_change":1879,"volume":661,"transactions":9,"vwap":2045},"2025-05-14",20.533,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":245,"percent_change":1632,"volume":171,"transactions":9,"vwap":2050},"2025-05-13",20.43,20.76,20.723,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":677,"transactions":9,"vwap":2054},"2025-05-12",20.51,20.585,20.48,0.176,0.86,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":1532,"volume":623,"transactions":9,"vwap":2060},"2025-05-09",20.409,-0.035,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1374,"percent_change":1740,"volume":623,"transactions":9,"vwap":2064},"2025-05-08",20.444,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":1658,"volume":623,"transactions":9,"vwap":2067},"2025-05-07",20.428,-0.085,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":660,"volume":372,"transactions":9,"vwap":2071},"2025-05-06",20.513,0.036,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":1692,"percent_change":1375,"volume":623,"transactions":9,"vwap":2075},"2025-05-05",20.477,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":623,"transactions":9,"vwap":2079},"2025-05-02",20.54,20.462,0.382,1.9,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":412,"volume":661,"transactions":9,"vwap":2085},"2025-05-01",20.27,20.08,-0.049,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":2038,"volume":623,"transactions":9,"vwap":2089},"2025-04-30",20.129,0.149,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":1483,"percent_change":139,"volume":661,"transactions":9,"vwap":2094},"2025-04-29",19.91,19.98,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":124,"volume":372,"transactions":9,"vwap":2097},"2025-04-28",19.916,0.079,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":372,"transactions":9,"vwap":2101},"2025-04-25",19.837,0.077,0.39,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":20,"volume":623,"transactions":9,"vwap":2106},"2025-04-24",19.76,0.298,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":139,"volume":623,"transactions":9,"vwap":2110},"2025-04-23",19.462,0.063,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":372,"percent_change":372,"volume":623,"transactions":9,"vwap":173}]