[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCOW":3,"homepage-market-summary":27,"stock-historical-LCOW":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LCOW","2026-10-05",{"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 S&P 500 Quality FCF Aristocrats ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6342,0.172116,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},27.14,27.02,26.92,0.22,0.82,685.73901,21.729,5906.575761494024,100,355,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":17,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},19.929,7025,2493866.516135,36.07,"2025-05-07",[179,182,190,201,209,217,227,236,245,255,266,276,284,293,302,311,320,330,340,350,360,370,380,391,400,408,418,425,433,439,448,457,467,475,484,493,502,510,519,527,536,544,553,560,568,576,587,594,603,612,620,630,639,645,653,660,670,679,689,696,704,710,718,726,734,741,747,754,759,767,774,781,788,795,801,809,814,821,828,835,843,849,857,865,872,876,882,886,892,898,904,911,920,927,932,937,945,953,958,964,973,978,984,991,999,1006,1014,1021,1028,1036,1042,1049,1056,1062,1070,1078,1085,1091,1097,1103,1111,1119,1127,1134,1141,1147,1154,1161,1167,1171,1180,1184,1189,1195,1199,1204,1212,1217,1221,1228,1233,1241,1247,1254,1259,1264,1270,1276,1282,1288,1294,1300,1305,1312,1317,1323,1330,1336,1339,1344,1351,1355,1362,1369,1373,1377,1384,1389,1395,1402,1405,1411,1415,1420,1426,1430,1433,1440,1446,1452,1458,1462,1468,1474,1479,1483,1486,1492,1495,1503,1508,1512,1516,1519,1523,1528,1532,1537,1541,1545,1550,1555,1560,1563,1569,1573,1578,1582,1587,1592,1597,1601,1607,1610,1613,1621,1628,1635,1642,1648,1652,1659,1664,1669,1672,1676,1680,1687,1692,1699,1705,1709,1715,1719,1723,1725,1729,1732,1736,1740,1745,1749,1753,1757,1761,1766,1774,1781,1788,1794,1798,1803,1808,1811,1816,1819,1823,1828,1832,1837,1841,1844,1847,1853,1857,1860,1867,1872,1877,1884,1889,1894,1899,1905,1913,1917,1921,1926,1930,1934,1939,1947,1951,1955,1960,1966,1973,1977,1980,1986,1990,1997,2002,2011,2016,2022,2030,2036,2041,2046,2050,2054,2057,2062,2067,2073,2078,2084,2090,2094,2100,2104,2109,2113,2119,2123,2128,2134,2139,2144,2152,2157,2163,2169,2174,2179,2184,2189,2193,2199,2204,2209,2215,2220,2226,2233,2240,2247,2252,2256,2260,2267,2273,2279,2282,2288,2293,2296,2300,2306,2313,2317,2323,2328,2333],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},42,27.0605,{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":108,"volume":187,"transactions":188,"vwap":189},"2026-10-02",26.952,26.8836,0.1937,3139.781632,46,26.9253,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",26.682,26.77,26.66,26.7263,0.0135,0.05,2642.1584,45,26.7137,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":199,"vwap":208},"2026-09-30",26.84,26.7128,-0.0219,-0.08,2218.892,26.8127,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",26.7347,-0.0237,-0.09,162.482,36,26.7274,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",26.74,26.799,26.7584,-0.1156,-0.43,1051.7679,48,26.7724,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",26.83,26.874,0.0763,0.28,831.589,37,26.8412,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",26.7,26.7977,0.0621,0.23,672.7302,26,26.7036,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",26.825,26.71,26.7356,-0.1244,-0.46,3272.961253,58,26.765,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",26.85,26.89,26.81,26.86,-0.0345,-0.13,7189.093,64,26.8539,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",26.59,26.95,26.8945,0.4707,1.78,9463.69,72,26.9142,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":197,"volume":281,"transactions":282,"vwap":283},"2026-09-18",26.35,26.4238,0.0138,996.898253,49,26.3782,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":180,"vwap":292},"2026-09-17",26.38,26.43,26.41,0.16,0.61,9256.73,26.4107,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":188,"vwap":301},"2026-09-16",26.415,26.44,26.25,-0.103,-0.39,2397.73,26.3819,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":199,"vwap":310},"2026-09-15",26.33,26.39,26.353,-0.1363,-0.51,861.707,26.3736,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":188,"vwap":319},"2026-09-14",26.27,26.54,26.4893,0.1567,0.6,2523.068,26.337,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",26.29,26.375,26.3326,0.2101,0.8,1552.415,56,26.3446,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",26.18,26.12,26.1225,-0.1109,-0.42,4595.226456,68,26.1407,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":138,"volume":347,"transactions":348,"vwap":349},"2026-09-09",26.23,26.24,26.16,26.2334,-0.0886,27852.6043,114,26.2172,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",26.42,26.3201,26.322,-0.2792,-1.05,5784.706049,73,26.3627,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",26.695,26.6,26.6012,-0.1722,-0.64,1711.453,66,26.6378,{"date":371,"open":372,"high":259,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",26.65,26.61,26.7734,0.1741,0.65,2010.532,41,26.7134,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",26.5901,26.62,26.585,26.5993,0.033,0.12,3630.801804,57,26.6034,{"date":392,"open":393,"high":393,"low":314,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",26.615,26.5663,-0.2217,-0.83,1498.1892,32,26.5964,{"date":401,"open":258,"high":258,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":264,"vwap":407},"2026-08-31",26.735,26.788,-0.0802,-0.3,4439.7552,26.7973,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",26.96,27.05,26.8682,-0.0843,-0.31,3722.2822,50,27.0108,{"date":419,"open":257,"high":420,"low":257,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":215,"vwap":424},"2026-08-27",26.9525,0.2817,1.06,877.6032,26.9084,{"date":426,"open":372,"high":427,"low":268,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":199,"vwap":432},"2026-08-26",26.72,26.6708,-0.0292,-0.11,6462.6032,26.6613,{"date":434,"open":427,"high":427,"low":363,"close":238,"change":435,"percent_change":113,"volume":436,"transactions":437,"vwap":438},"2026-08-25",0.0942,4702.9912,44,26.657,{"date":440,"open":314,"high":441,"low":314,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",26.6298,26.6058,0.0766,0.29,3960.256178,74,26.6116,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",26.535,26.5292,0.1867,0.71,549.1618,40,26.536,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",26.455,26.5,26.3425,-0.1659,-0.63,9770.1618,28,26.4966,{"date":468,"open":469,"high":383,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":234,"vwap":474},"2026-08-19",26.53,26.5084,0.0724,0.27,2252.4112,26.5624,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":416,"vwap":483},"2026-08-18",26.32,26.49,26.436,-0.0079,-0.03,9485.3832,26.4597,{"date":485,"open":314,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",26.56,26.4439,-0.2061,-0.77,1010.6172,39,26.5256,{"date":494,"open":495,"high":495,"low":496,"close":372,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",26.88,26.64,-0.234,-0.87,2164.9902,52,26.7178,{"date":503,"open":504,"high":505,"low":219,"close":505,"change":506,"percent_change":159,"volume":507,"transactions":508,"vwap":509},"2026-08-13",26.808,26.884,0.2356,4715.4136,51,26.8076,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":416,"vwap":518},"2026-08-12",26.8,26.635,26.6484,0.0465,0.17,1756.3542,26.7067,{"date":520,"open":521,"high":521,"low":363,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":282,"vwap":526},"2026-08-11",26.75,26.6019,-0.0458,-0.17,1251.0657,26.6826,{"date":528,"open":529,"high":521,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",26.705,26.6477,-0.0431,-0.16,2158.6581,54,26.7004,{"date":537,"open":538,"high":538,"low":373,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":508,"vwap":543},"2026-08-07",26.87,26.6908,0.1408,0.53,2132.5363,26.7481,{"date":545,"open":546,"high":486,"low":460,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",26.515,26.55,-0.0702,-0.26,7026.657,63,26.52,{"date":554,"open":427,"high":402,"low":393,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":398,"vwap":559},"2026-08-05",26.6202,0.0104,0.04,560.3262,26.6981,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":455,"vwap":567},"2026-08-04",26.355,26.6098,0.5057,1.94,918.668,26.4563,{"date":569,"open":243,"high":570,"low":243,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":416,"vwap":575},"2026-08-03",26.17,26.1041,0.191,0.74,1873.903,26.0656,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",25.67,25.92,25.61,25.9131,0.1331,0.52,628.593,34,25.7932,{"date":588,"open":589,"high":590,"low":580,"close":590,"change":591,"percent_change":108,"volume":592,"transactions":253,"vwap":593},"2026-07-30",25.68,25.78,0.1855,2843.913,25.7418,{"date":595,"open":590,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",26.01,25.5945,-0.2685,-1.04,6586.903,65,25.9267,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":455,"vwap":611},"2026-07-28",25.64,25.9,25.863,0.233,0.91,2729.392,25.8325,{"date":613,"open":614,"high":589,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":500,"vwap":619},"2026-07-27",25.65,25.63,0.1493,0.59,4113.749,25.6695,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",25.4599,25.6299,25.4807,0.0753,0.3,1230.372,33,25.5162,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":628,"vwap":638},"2026-07-23",25.48,25.34,25.4054,-0.2939,-1.14,3847.903,25.4387,{"date":640,"open":590,"high":590,"low":641,"close":641,"change":642,"percent_change":138,"volume":643,"transactions":628,"vwap":644},"2026-07-22",25.6993,-0.0882,2939.903,25.7233,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":196,"percent_change":197,"volume":651,"transactions":199,"vwap":652},"2026-07-21",25.83,25.84,25.76,25.7875,6366.903,25.7868,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":414,"volume":658,"transactions":378,"vwap":659},"2026-07-20",26.0499,25.774,-0.0797,9248.003,25.8769,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":282,"vwap":669},"2026-07-17",25.8802,25.89,25.82,25.8537,-0.2763,-1.06,3823.451,25.8374,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":289,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",26.0299,26.13,26.005,0.62,4784.669,53,26.066,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-15",26.05,25.9532,25.97,0.13,0.5,1502.903,47,25.9915,{"date":690,"open":691,"high":691,"low":648,"close":648,"change":692,"percent_change":693,"volume":694,"transactions":437,"vwap":695},"2026-07-14",25.87,0.015,0.06,1590.212,25.8741,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":299,"volume":701,"transactions":702,"vwap":703},"2026-07-13",25.99,25.825,-0.1,2818.903,31,25.9234,{"date":705,"open":664,"high":706,"low":664,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",25.925,0.113,0.44,1100,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":713},"2026-07-09",25.725,25.812,25.66,0.221,0.86,700,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",25.53,25.615,25.591,-0.084,-0.33,1300,{"date":727,"open":590,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-07",25.81,25.655,25.675,-0.097,-0.38,3400,{"date":735,"open":736,"high":737,"low":589,"close":738,"change":739,"percent_change":685,"volume":740,"transactions":9,"vwap":738},"2026-07-06",25.73,25.79,25.772,0.127,4600,{"date":742,"open":578,"high":578,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-02",25.645,0.025,0.1,1700,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":-6,"volume":753,"transactions":9,"vwap":751},"2026-07-01",25.55,25.75,25.62,-0.001,1800,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":715,"percent_change":42,"volume":758,"transactions":9,"vwap":757},"2026-06-30",25.47,25.621,3100,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",25.030001,25.41,25.4,0.49,1.97,9100,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":745,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-26",24.75,24.99,24.91,0.4,2100,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":241,"volume":780,"transactions":9,"vwap":778},"2026-06-25",24.97,24.79,24.81,0.058,13200,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":524,"volume":787,"transactions":9,"vwap":785},"2026-06-24",24.85,24.87,24.752,-0.041,3800,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":758,"transactions":9,"vwap":792},"2026-06-23",24.61,24.865,24.793,-0.197,-0.79,{"date":796,"open":797,"high":798,"low":776,"close":770,"change":799,"percent_change":308,"volume":800,"transactions":9,"vwap":770},"2026-06-22",25.19,25.199,-0.128,1900,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",25.07,25.12,25.118,0.212,0.85,5000,{"date":810,"open":633,"high":633,"low":811,"close":811,"change":812,"percent_change":813,"volume":171,"transactions":9,"vwap":811},"2026-06-17",24.906,-0.342,-1.35,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-16",25.38,25.248,-0.104,-0.41,1200,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":147,"volume":827,"transactions":9,"vwap":825},"2026-06-15",25.365,25.44,25.352,0.293,6300,{"date":829,"open":830,"high":831,"low":784,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",24.9,25.059,0.135,0.54,4100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":69,"volume":842,"transactions":9,"vwap":840},"2026-06-11",24.78,24.94,24.64,24.924,0.338,5300,{"date":844,"open":777,"high":784,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",24.586,-0.265,-1.07,8700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":549,"volume":856,"transactions":9,"vwap":854},"2026-06-09",25.11,25.13,24.48,24.851,-0.064,2900,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-08",25.049999,25.08,24.915,-0.035,-0.14,4200,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",25.35,24.95,-0.57,-2.23,7000,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":557,"percent_change":289,"volume":820,"transactions":9,"vwap":875},"2026-06-04",25.33,25.52,{"date":877,"open":878,"high":879,"low":756,"close":632,"change":863,"percent_change":880,"volume":881,"transactions":9,"vwap":632},"2026-06-03",25.5,25.57,-0.55,11800,{"date":883,"open":751,"high":751,"low":875,"close":751,"change":884,"percent_change":557,"volume":885,"transactions":9,"vwap":751},"2026-06-02",0.01,17000,{"date":887,"open":888,"high":615,"low":888,"close":580,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":580},"2026-06-01",25.505,0.086,0.34,3000,{"date":893,"open":894,"high":749,"low":894,"close":895,"change":896,"percent_change":326,"volume":897,"transactions":9,"vwap":895},"2026-05-29",25.49,25.524,0.203,2800,{"date":899,"open":797,"high":900,"low":797,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-28",25.321,0.115,0.46,900,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":700,"volume":910,"transactions":9,"vwap":908},"2026-05-27",25.26,25.185,25.206,-0.024,3500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-26",25.22,25.28,25.18,25.23,-0.004,-0.02,10400,{"date":921,"open":851,"high":922,"low":851,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-22",25.3,25.234,0.211,0.84,5600,{"date":928,"open":783,"high":929,"low":783,"close":929,"change":930,"percent_change":931,"volume":746,"transactions":9,"vwap":929},"2026-05-21",25.023001,0.047,0.19,{"date":933,"open":777,"high":934,"low":777,"close":934,"change":935,"percent_change":617,"volume":936,"transactions":9,"vwap":934},"2026-05-20",24.976,0.146,1600,{"date":938,"open":868,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-19",24.96,24.825,24.83,-0.19,-0.76,5900,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-05-18",24.93,25.02,24.84,0.137,0.55,8800,{"date":954,"open":784,"high":770,"low":784,"close":955,"change":956,"percent_change":880,"volume":957,"transactions":9,"vwap":955},"2026-05-15",24.883,-0.137,4700,{"date":959,"open":960,"high":761,"low":960,"close":948,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":948},"2026-05-14",24.88,0.32,1.3,2700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-13",24.52,24.72,24.5,24.7,0.11,0.45,2500,{"date":974,"open":975,"high":975,"low":853,"close":976,"change":481,"percent_change":977,"volume":753,"transactions":9,"vwap":976},"2026-05-12",24.6,24.59,-0.12,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":49,"volume":733,"transactions":9,"vwap":982},"2026-05-11",24.45,24.67,24.62,0.045,{"date":985,"open":975,"high":982,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-08",24.46,24.575,0.105,0.43,7600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":387,"volume":998,"transactions":9,"vwap":996},"2026-05-07",24.56,24.57,24.44,24.47,0.03,7800,{"date":1000,"open":1001,"high":995,"low":1002,"close":995,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":995},"2026-05-06",24.41,24.28,0.14,0.58,20700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":675,"volume":1013,"transactions":9,"vwap":1011},"2026-05-05",24.21,24.34,24.18,24.3,0.15,18400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1016,"change":1019,"percent_change":549,"volume":1020,"transactions":9,"vwap":1016},"2026-05-04",24.15,24.29,24.1,-0.063,6700,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-01",24.33,24.213,-0.017,-0.07,11400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":617,"volume":1035,"transactions":9,"vwap":1033},"2026-04-30",24.2,24.24,24.0049992,24.23,0.143,8400,{"date":1037,"open":1038,"high":1039,"low":1032,"close":1040,"change":684,"percent_change":833,"volume":1041,"transactions":9,"vwap":1040},"2026-04-29",24.01,24.089001,24.087,20800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":799,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-28",23.98,24.02,23.957,-0.53,10700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":414,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",24.14,24.049999,24.084999,-0.075,28400,{"date":1057,"open":1058,"high":1059,"low":1044,"close":1060,"change":924,"percent_change":159,"volume":1061,"transactions":9,"vwap":1060},"2026-04-24",24.030001,24.19,24.16,12100,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-23",24.07,23.85,23.949,-0.245,-1.01,24800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1073},"2026-04-22",24.09,24.194,24.073,0.263,1.1,4500,{"date":1079,"open":1064,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-21",24.17,23.931,-0.129,-0.54,9800,{"date":1086,"open":1060,"high":1080,"low":1087,"close":1088,"change":977,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-20",24.055,24.059999,-0.5,22000,{"date":1092,"open":1093,"high":1010,"low":1045,"close":1010,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1010},"2026-04-17",24.12,0.33,1.38,31800,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1065,"change":1101,"percent_change":49,"volume":1102,"transactions":9,"vwap":1065},"2026-04-16",23.9,23.81,0.042,23400,{"date":1104,"open":1105,"high":1100,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-15",23.66,23.62,23.808,0.228,0.97,41700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1114},"2026-04-14",23.47,23.58,23.419,0.224,0.96,51800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-04-13",23.11,23.356,23.01,0.326,1.42,22100,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":524,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-10",23.36,23.025,23.030001,-0.73,70900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":983,"percent_change":931,"volume":1140,"transactions":9,"vwap":1139},"2026-04-09",23.19,23.23,23.02,23.2,55200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":118,"percent_change":1146,"volume":957,"transactions":9,"vwap":1144},"2026-04-08",23.13,23.155,23.075001,2.8,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":241,"volume":1153,"transactions":9,"vwap":1150},"2026-04-07",22.435,22.525,22.35,0.052,14700,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":889,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-06",22.465,22.48,22.473,0.38,3200,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":387,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",22.23,22.387,0.027,500,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1169,"change":983,"percent_change":164,"volume":800,"transactions":9,"vwap":1169},"2026-04-01",22.36,22.44,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-31",21.995,22.32,21.98,22.315,0.537,2.47,8300,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":241,"volume":25,"transactions":9,"vwap":1182},"2026-03-30",21.778,0.049,{"date":1185,"open":1186,"high":1186,"low":23,"close":23,"change":1187,"percent_change":1188,"volume":834,"transactions":9,"vwap":23},"2026-03-27",22.01,-0.411,-1.86,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":903,"transactions":9,"vwap":1192},"2026-03-26",22.18,22.14,-0.36,-1.6,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":708,"volume":717,"transactions":9,"vwap":1197},"2026-03-25",22.5,0.099,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":793,"percent_change":498,"volume":753,"transactions":9,"vwap":1203},"2026-03-24",22.39,22.489,22.401,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-23",22.76,22.57,22.598,0.225,1.01,1400,{"date":1213,"open":1214,"high":1214,"low":1169,"close":1215,"change":1216,"percent_change":847,"volume":171,"transactions":9,"vwap":1215},"2026-03-20",22.63,22.373,-0.242,{"date":1218,"open":1214,"high":1214,"low":1197,"close":1219,"change":1220,"percent_change":700,"volume":871,"transactions":9,"vwap":1219},"2026-03-19",22.615,-0.023,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":903,"transactions":9,"vwap":1225},"2026-03-18",22.66,22.67,22.638,-0.423,-1.83,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":970,"volume":1232,"transactions":9,"vwap":1230},"2026-03-17",23.061001,0.026,200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":725,"transactions":9,"vwap":1238},"2026-03-16",23.084999,23.09,23,23.035,0.205,0.9,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":903,"transactions":9,"vwap":1244},"2026-03-13",23.040001,22.83,-0.143,-0.62,{"date":1248,"open":1249,"high":1236,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-12",23.059999,22.973,-0.32,-1.37,600,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":819,"volume":171,"transactions":9,"vwap":1257},"2026-03-11",23.4,23.293,-0.096,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":251,"volume":903,"transactions":9,"vwap":1262},"2026-03-10",23.52,23.389,-0.109,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":709,"transactions":9,"vwap":1267},"2026-03-09",22.97,23.498,0.207,0.89,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-06",23.291,-0.255,-1.08,300,{"date":1277,"open":1278,"high":1278,"low":1256,"close":1279,"change":1280,"percent_change":1281,"volume":800,"transactions":9,"vwap":1279},"2026-03-05",23.67,23.546,-0.153,-0.65,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":453,"volume":856,"transactions":9,"vwap":1286},"2026-03-04",23.719,23.72,23.699,0.166,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1232,"transactions":9,"vwap":1291},"2026-03-03",23.29,23.533,-0.204,-0.86,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1253,"transactions":9,"vwap":1297},"2026-03-02",23.655,23.737,-0.013,-0.05,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":884,"volume":972,"transactions":9,"vwap":1303},"2026-02-27",23.559,23.75,0.002,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1166,"transactions":9,"vwap":1309},"2026-02-26",23.88,23.597,23.748,-0.112,-0.47,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":147,"volume":709,"transactions":9,"vwap":1315},"2026-02-25",23.74,23.86,0.276,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":931,"percent_change":1322,"volume":773,"transactions":9,"vwap":1320},"2026-02-24",23.575,23.584,23.565,0.81,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-23",23.41,23.394,-0.328,-1.38,400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":317,"volume":903,"transactions":9,"vwap":1333},"2026-02-20",23.698,23.722,23.665,0.142,{"date":1337,"open":1338,"high":1338,"low":1261,"close":1114,"change":977,"percent_change":308,"volume":709,"transactions":9,"vwap":1114},"2026-02-19",23.69,{"date":1340,"open":1338,"high":1341,"low":1338,"close":1342,"change":1003,"percent_change":617,"volume":1343,"transactions":9,"vwap":1342},"2026-02-18",23.728,23.7,8000,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1160,"transactions":9,"vwap":1348},"2026-02-17",23.35,23.61,23.56,0.02,0.08,{"date":1352,"open":1114,"high":1353,"low":1354,"close":1354,"change":884,"percent_change":557,"volume":800,"transactions":9,"vwap":1354},"2026-02-13",23.65,23.54,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1193,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-12",23.83,23.84,23.53,-1.51,7100,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":197,"volume":1368,"transactions":9,"vwap":1366},"2026-02-11",23.948,23.805,23.89,0.013,13900,{"date":1370,"open":1038,"high":1045,"low":1315,"close":1371,"change":1310,"percent_change":1311,"volume":1372,"transactions":9,"vwap":1371},"2026-02-10",23.877,5100,{"date":1374,"open":1044,"high":1375,"low":1044,"close":1375,"change":752,"percent_change":-6,"volume":1376,"transactions":9,"vwap":1375},"2026-02-09",23.989,800,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-06",23.48,23.99,0.421,1.79,12000,{"date":1385,"open":1314,"high":1314,"low":1386,"close":1387,"change":1388,"percent_change":405,"volume":842,"transactions":9,"vwap":1387},"2026-02-05",23.542,23.569,-0.071,{"date":1390,"open":1353,"high":1314,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":758,"transactions":9,"vwap":1392},"2026-02-04",23.59,23.64,-0.132,-0.56,{"date":1396,"open":1045,"high":1045,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-03",23.71,23.772,-0.484,-2,3300,{"date":1403,"open":1008,"high":1404,"low":1030,"close":1404,"change":1268,"percent_change":716,"volume":758,"transactions":9,"vwap":1404},"2026-02-02",24.256,{"date":1406,"open":1407,"high":1407,"low":1038,"close":1408,"change":1409,"percent_change":498,"volume":1410,"transactions":9,"vwap":1408},"2026-01-30",24.13,24.049,-0.211,4800,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1349,"percent_change":1350,"volume":717,"transactions":9,"vwap":1414},"2026-01-29",24.125,24.26,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1031,"change":1367,"percent_change":197,"volume":1419,"transactions":9,"vwap":1031},"2026-01-28",24.31,24.191,2300,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1275,"transactions":9,"vwap":1423},"2026-01-27",24.232,24.227,0.123,0.51,{"date":1427,"open":1072,"high":1428,"low":1064,"close":1428,"change":1116,"percent_change":1429,"volume":753,"transactions":9,"vwap":1428},"2026-01-26",24.104,0.94,{"date":1431,"open":1358,"high":1307,"low":1432,"close":1307,"change":997,"percent_change":684,"volume":1372,"transactions":9,"vwap":1307},"2026-01-23",23.835,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1065,"change":1438,"percent_change":1439,"volume":891,"transactions":9,"vwap":1065},"2026-01-22",23.885,23.92,23.824,0.183,0.77,{"date":1441,"open":1442,"high":1443,"low":1359,"close":1444,"change":1445,"percent_change":170,"volume":1027,"transactions":9,"vwap":1444},"2026-01-21",23.55,23.77,23.667,0.234,{"date":1447,"open":1448,"high":1353,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":740,"transactions":9,"vwap":1449},"2026-01-20",23.51,23.433,-0.549,-2.29,{"date":1453,"open":1454,"high":1045,"low":1044,"close":1455,"change":1456,"percent_change":1457,"volume":957,"transactions":9,"vwap":1455},"2026-01-16",24,23.982,0.017,0.07,{"date":1459,"open":1018,"high":1018,"low":1460,"close":1460,"change":1461,"percent_change":49,"volume":957,"transactions":9,"vwap":1460},"2026-01-15",23.965,0.043,{"date":1463,"open":1464,"high":1465,"low":1443,"close":1465,"change":1466,"percent_change":405,"volume":1467,"transactions":9,"vwap":1465},"2026-01-14",23.91,23.922,-0.072,9500,{"date":1469,"open":1454,"high":1454,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":709,"transactions":9,"vwap":1471},"2026-01-13",23.96,23.994,-0.163,-0.67,{"date":1475,"open":1064,"high":1476,"low":1064,"close":1476,"change":1477,"percent_change":1478,"volume":903,"transactions":9,"vwap":1476},"2026-01-12",24.157,-0.037,-0.15,{"date":1480,"open":1407,"high":1008,"low":1481,"close":1073,"change":1482,"percent_change":989,"volume":733,"transactions":9,"vwap":1073},"2026-01-09",24.11,0.104,{"date":1484,"open":1064,"high":1018,"low":1064,"close":1072,"change":430,"percent_change":1485,"volume":171,"transactions":9,"vwap":1072},"2026-01-08",-0.45,{"date":1487,"open":1488,"high":803,"low":1489,"close":1030,"change":1490,"percent_change":472,"volume":1491,"transactions":9,"vwap":1030},"2026-01-07",24.27,24.185,0.065,8200,{"date":1493,"open":1030,"high":1030,"low":1074,"close":1494,"change":924,"percent_change":159,"volume":1343,"transactions":9,"vwap":1494},"2026-01-06",24.135,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-05",23.94,23.97,23.924,0.101,0.42,3900,{"date":1504,"open":1505,"high":1366,"low":1443,"close":1506,"change":1263,"percent_change":251,"volume":1507,"transactions":9,"vwap":1506},"2026-01-02",23.864,23.823,8600,{"date":1509,"open":1087,"high":1087,"low":1510,"close":1510,"change":1511,"percent_change":943,"volume":834,"transactions":9,"vwap":1510},"2025-12-31",23.932,-0.184,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":251,"volume":1232,"transactions":9,"vwap":1514},"2025-12-30",24.116,-0.111,{"date":1517,"open":1417,"high":1417,"low":1423,"close":1423,"change":1388,"percent_change":1518,"volume":1275,"transactions":9,"vwap":1423},"2025-12-29",-0.29,{"date":1520,"open":1011,"high":1011,"low":1521,"close":1521,"change":1522,"percent_change":1349,"volume":717,"transactions":9,"vwap":1521},"2025-12-26",24.298,0.005,{"date":1524,"open":1031,"high":1011,"low":1525,"close":1526,"change":889,"percent_change":1527,"volume":1077,"transactions":9,"vwap":1526},"2025-12-24",24.221,24.293,0.36,{"date":1529,"open":1060,"high":1008,"low":1060,"close":1530,"change":1531,"percent_change":1527,"volume":972,"transactions":9,"vwap":1530},"2025-12-23",24.207,0.088,{"date":1533,"open":1534,"high":1016,"low":1534,"close":1535,"change":1536,"percent_change":573,"volume":1383,"transactions":9,"vwap":1535},"2025-12-22",24.042,24.119,0.176,{"date":1538,"open":1307,"high":1539,"low":1307,"close":1540,"change":896,"percent_change":716,"volume":998,"transactions":9,"vwap":1540},"2025-12-19",23.975,23.943,{"date":1542,"open":1064,"high":1064,"low":1342,"close":1314,"change":1543,"percent_change":833,"volume":1544,"transactions":9,"vwap":1314},"2025-12-18",0.128,7200,{"date":1546,"open":1358,"high":1358,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":725,"transactions":9,"vwap":1547},"2025-12-17",23.612,-0.124,-0.52,{"date":1551,"open":1443,"high":1552,"low":1553,"close":1553,"change":1472,"percent_change":1554,"volume":856,"transactions":9,"vwap":1553},"2025-12-16",23.8,23.736,-0.68,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":909,"percent_change":700,"volume":1559,"transactions":9,"vwap":1558},"2025-12-15",23.95,23.899,2600,{"date":1561,"open":1051,"high":1051,"low":1464,"close":1562,"change":549,"percent_change":1274,"volume":1502,"transactions":9,"vwap":1562},"2025-12-12",23.923,{"date":1564,"open":1052,"high":1059,"low":1052,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-11",24.183,0.112,0.47,2000,{"date":1570,"open":1571,"high":1072,"low":1099,"close":1572,"change":1438,"percent_change":1439,"volume":910,"transactions":9,"vwap":1572},"2025-12-10",23.904,24.070999,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1577,"volume":1329,"transactions":9,"vwap":1576},"2025-12-09",23.93,23.888,0,{"date":1579,"open":1580,"high":1497,"low":1576,"close":1576,"change":1581,"percent_change":1311,"volume":1559,"transactions":9,"vwap":1576},"2025-12-08",23.914,-0.114,{"date":1583,"open":1584,"high":1058,"low":1584,"close":1585,"change":1586,"percent_change":989,"volume":903,"transactions":9,"vwap":1585},"2025-12-05",23.993,24.0020008,0.102,{"date":1588,"open":1058,"high":1058,"low":1589,"close":1099,"change":1590,"percent_change":1026,"volume":1591,"transactions":9,"vwap":1099},"2025-12-04",23.87,-0.016,1500,{"date":1593,"open":1594,"high":1470,"low":1594,"close":1595,"change":1596,"percent_change":971,"volume":972,"transactions":9,"vwap":1595},"2025-12-03",23.861,23.916,0.106,{"date":1598,"open":1552,"high":1599,"low":1552,"close":1100,"change":1600,"percent_change":772,"volume":820,"transactions":9,"vwap":1100},"2025-12-02",23.844,0.096,{"date":1602,"open":1552,"high":1358,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-01",23.714,-0.179,-0.75,4900,{"date":1608,"open":1064,"high":1064,"low":1506,"close":1609,"change":1424,"percent_change":583,"volume":952,"transactions":9,"vwap":1609},"2025-11-28",23.893,{"date":1611,"open":1058,"high":1058,"low":1443,"close":1443,"change":1612,"percent_change":1350,"volume":1502,"transactions":9,"vwap":1443},"2025-11-26",0.019,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1616},"2025-11-25",23.479,23.751,23.471,0.353,1.51,2400,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":848,"transactions":9,"vwap":1625},"2025-11-24",23.3,23.43,23.398,0.308,1.33,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1236,"change":472,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1236},"2025-11-21",23.15,23.27,22.95,1.18,98500,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-20",23.42,22.82,-0.287,-1.24,7400,{"date":1643,"open":1237,"high":1644,"low":1237,"close":1645,"change":970,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-19",23.129,23.107,0.48,15900,{"date":1649,"open":1623,"high":1623,"low":1650,"close":1651,"change":731,"percent_change":336,"volume":1559,"transactions":9,"vwap":1651},"2025-11-18",22.98,22.997,{"date":1653,"open":1129,"high":1654,"low":1138,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-17",23.37,23.094,-0.205,-0.88,2200,{"date":1660,"open":1624,"high":1624,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1401,"transactions":9,"vwap":1661},"2025-11-14",23.299,-0.052,-0.22,{"date":1665,"open":749,"high":749,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1401,"transactions":9,"vwap":1666},"2025-11-13",23.351,-0.289,-1.22,{"date":1670,"open":1353,"high":1353,"low":1392,"close":1392,"change":1671,"percent_change":241,"volume":903,"transactions":9,"vwap":1392},"2025-11-12",0.055,{"date":1673,"open":1391,"high":1674,"low":1114,"close":1675,"change":988,"percent_change":971,"volume":746,"transactions":9,"vwap":1675},"2025-11-11",23.619,23.585,{"date":1677,"open":1256,"high":1379,"low":1631,"close":1379,"change":1678,"percent_change":1679,"volume":864,"transactions":9,"vwap":1379},"2025-11-10",0.312,1.35,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":213,"volume":1686,"transactions":9,"vwap":1683},"2025-11-07",22.91,23.168,22.895,-0.022,10200,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1136,"change":1691,"percent_change":599,"volume":1620,"transactions":9,"vwap":1136},"2025-11-06",23.33,23.16,-0.244,{"date":1693,"open":1615,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-05",23.5,23.434,0.133,0.57,6400,{"date":1700,"open":1701,"high":1654,"low":1702,"close":1703,"change":1704,"percent_change":463,"volume":1361,"transactions":9,"vwap":1703},"2025-11-04",23.31,23.298,23.301,-0.148,{"date":1706,"open":1442,"high":1442,"low":1707,"close":1707,"change":1708,"percent_change":1485,"volume":1329,"transactions":9,"vwap":1707},"2025-11-03",23.449,-0.106,{"date":1710,"open":1105,"high":1711,"low":1113,"close":1712,"change":1713,"percent_change":869,"volume":1714,"transactions":9,"vwap":1712},"2025-10-31",23.689,23.555,-0.135,21100,{"date":1716,"open":1717,"high":1717,"low":1338,"close":1338,"change":1718,"percent_change":336,"volume":717,"transactions":9,"vwap":1338},"2025-10-30",23.829,-0.099,{"date":1720,"open":1303,"high":1721,"low":1303,"close":1721,"change":1722,"percent_change":1132,"volume":820,"transactions":9,"vwap":1721},"2025-10-29",23.789,-0.176,{"date":1724,"open":1464,"high":1460,"low":1464,"close":1460,"change":386,"percent_change":1003,"volume":800,"transactions":9,"vwap":1460},"2025-10-28",{"date":1726,"open":1589,"high":1510,"low":1727,"close":1510,"change":806,"percent_change":1269,"volume":1728,"transactions":9,"vwap":1510},"2025-10-27",23.82,4300,{"date":1730,"open":1348,"high":1731,"low":1348,"close":1285,"change":572,"percent_change":1322,"volume":773,"transactions":9,"vwap":1285},"2025-10-24",23.724,{"date":1733,"open":1391,"high":1391,"low":1734,"close":1734,"change":1735,"percent_change":961,"volume":717,"transactions":9,"vwap":1734},"2025-10-23",23.529,0.076,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":308,"volume":25,"transactions":9,"vwap":1738},"2025-10-22",23.453,-0.121,{"date":1741,"open":1694,"high":1742,"low":1694,"close":1742,"change":1743,"percent_change":931,"volume":1744,"transactions":9,"vwap":1742},"2025-10-21",23.574,0.044,12300,{"date":1746,"open":1747,"high":1359,"low":1747,"close":1359,"change":1748,"percent_change":422,"volume":1211,"transactions":9,"vwap":1359},"2025-10-20",23.424,0.246,{"date":1750,"open":1249,"high":1751,"low":1249,"close":1751,"change":1752,"percent_change":1109,"volume":910,"transactions":9,"vwap":1751},"2025-10-17",23.284,0.223,{"date":1754,"open":1654,"high":1654,"low":1243,"close":1230,"change":1755,"percent_change":1756,"volume":936,"transactions":9,"vwap":1230},"2025-10-16",-0.141,-0.61,{"date":1758,"open":1654,"high":1654,"low":1143,"close":1759,"change":1760,"percent_change":113,"volume":1658,"transactions":9,"vwap":1759},"2025-10-15",23.202,0.082,{"date":1762,"open":1138,"high":1763,"low":1138,"close":1764,"change":1765,"percent_change":405,"volume":864,"transactions":9,"vwap":1764},"2025-10-14",23.225,23.12,-0.069,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-13",23.24,23.1,23.189,0.387,1.7,4000,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-10",23.49,22.802,-0.551,-2.36,3700,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1361,"transactions":9,"vwap":1785},"2025-10-09",23.44,23.34,23.353,-0.083,-0.35,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":583,"volume":773,"transactions":9,"vwap":1792},"2025-10-08",23.365,23.46,23.436,0.122,{"date":1795,"open":1256,"high":1256,"low":1623,"close":1796,"change":298,"percent_change":1797,"volume":709,"transactions":9,"vwap":1796},"2025-10-07",23.314,-0.44,{"date":1799,"open":1325,"high":1800,"low":1325,"close":1801,"change":1802,"percent_change":516,"volume":820,"transactions":9,"vwap":1801},"2025-10-06",23.422,23.417,0.039,{"date":1804,"open":1791,"high":1448,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":936,"transactions":9,"vwap":1805},"2025-10-03",23.378,-0.058,-0.25,{"date":1809,"open":1314,"high":1314,"low":1256,"close":1792,"change":983,"percent_change":931,"volume":1810,"transactions":9,"vwap":1792},"2025-10-02",5800,{"date":1812,"open":1631,"high":1256,"low":1768,"close":1813,"change":1814,"percent_change":1646,"volume":1815,"transactions":9,"vwap":1813},"2025-10-01",23.391,0.111,4400,{"date":1817,"open":1764,"high":1818,"low":1764,"close":1818,"change":1531,"percent_change":1159,"volume":733,"transactions":9,"vwap":1818},"2025-09-30",23.28,{"date":1820,"open":1448,"high":1448,"low":1821,"close":1821,"change":1822,"percent_change":1350,"volume":733,"transactions":9,"vwap":1821},"2025-09-29",23.192,0.018,{"date":1824,"open":1825,"high":1826,"low":1249,"close":1826,"change":1827,"percent_change":971,"volume":717,"transactions":9,"vwap":1826},"2025-09-26",23.08,23.174,0.103,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1718,"percent_change":223,"volume":717,"transactions":9,"vwap":1831},"2025-09-25",22.978,23.070999,{"date":1833,"open":1834,"high":1631,"low":1835,"close":1835,"change":1836,"percent_change":299,"volume":709,"transactions":9,"vwap":1835},"2025-09-24",23.232,23.17,-0.091,{"date":1838,"open":1256,"high":1256,"low":1839,"close":1839,"change":1840,"percent_change":1473,"volume":1275,"transactions":9,"vwap":1839},"2025-09-23",23.261,-0.158,{"date":1842,"open":1114,"high":1114,"low":1129,"close":1115,"change":1843,"percent_change":241,"volume":746,"transactions":9,"vwap":1115},"2025-09-22",0.053,{"date":1845,"open":1701,"high":1846,"low":1701,"close":1846,"change":901,"percent_change":764,"volume":1232,"transactions":9,"vwap":1846},"2025-09-19",23.366,{"date":1848,"open":1849,"high":1325,"low":1850,"close":1850,"change":1851,"percent_change":49,"volume":1852,"transactions":9,"vwap":1850},"2025-09-18",23.329,23.251,0.041,9300,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":884,"percent_change":557,"volume":1568,"transactions":9,"vwap":1856},"2025-09-17",23.238,23.21,{"date":1858,"open":1136,"high":1139,"low":1859,"close":1139,"change":862,"percent_change":1478,"volume":709,"transactions":9,"vwap":1139},"2025-09-16",23.18,{"date":1861,"open":1862,"high":1863,"low":1856,"close":1864,"change":1865,"percent_change":833,"volume":1866,"transactions":9,"vwap":1864},"2025-09-15",23.22,23.243,23.235,0.125,11100,{"date":1868,"open":1139,"high":1862,"low":1121,"close":1121,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1121},"2025-09-12",-0.138,-0.59,6600,{"date":1873,"open":1835,"high":1874,"low":1835,"close":1874,"change":1875,"percent_change":1876,"volume":972,"transactions":9,"vwap":1874},"2025-09-11",23.248,0.239,1.04,{"date":1878,"open":1764,"high":1764,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-09-10",22.96,23.0090008,0.054,0.24,32100,{"date":1885,"open":1862,"high":1862,"low":1886,"close":1887,"change":1888,"percent_change":1577,"volume":957,"transactions":9,"vwap":1887},"2025-09-09",22.898,22.955,0.001,{"date":1890,"open":1891,"high":1237,"low":1892,"close":1891,"change":1893,"percent_change":951,"volume":1815,"transactions":9,"vwap":1891},"2025-09-08",22.954,22.93,0.126,{"date":1895,"open":1896,"high":1897,"low":1206,"close":1897,"change":1898,"percent_change":890,"volume":1502,"transactions":9,"vwap":1897},"2025-09-05",22.81,22.828,0.077,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1482,"percent_change":902,"volume":1904,"transactions":9,"vwap":1902},"2025-09-04",22.65,22.751,22.61,15100,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-09-03",22.84,22.585,22.647,0.155,0.69,34600,{"date":1914,"open":1197,"high":1197,"low":1174,"close":1915,"change":1916,"percent_change":366,"volume":171,"transactions":9,"vwap":1915},"2025-09-02",22.492,-0.145,{"date":1918,"open":1214,"high":1919,"low":1214,"close":1919,"change":1920,"percent_change":880,"volume":1329,"transactions":9,"vwap":1919},"2025-08-29",22.637,-0.125,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":1567,"volume":725,"transactions":9,"vwap":1924},"2025-08-28",22.728,22.762,0.107,{"date":1927,"open":1223,"high":1224,"low":1903,"close":1928,"change":1929,"percent_change":1012,"volume":936,"transactions":9,"vwap":1928},"2025-08-27",22.655,0.035,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1349,"percent_change":128,"volume":936,"transactions":9,"vwap":1933},"2025-08-26",22.6,22.62,{"date":1935,"open":1936,"high":1936,"low":1932,"close":1932,"change":1937,"percent_change":1938,"volume":773,"transactions":9,"vwap":1932},"2025-08-25",22.74,-0.051,-0.23,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":834,"transactions":9,"vwap":1944},"2025-08-22",22.395,22.69,22.385,22.651,0.258,1.15,{"date":1948,"open":1201,"high":1170,"low":1201,"close":1949,"change":1950,"percent_change":138,"volume":1502,"transactions":9,"vwap":1949},"2025-08-21",22.393,-0.077,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1822,"percent_change":1350,"volume":709,"transactions":9,"vwap":1954},"2025-08-20",22.45,22.47,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1083,"volume":1376,"transactions":9,"vwap":1958},"2025-08-19",22.463,22.452,-0.122,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":430,"volume":963,"transactions":9,"vwap":1964},"2025-08-18",22.539,22.59,22.574,-0.025,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":308,"volume":1972,"transactions":9,"vwap":1970},"2025-08-15",22.64,22.678,22.599,-0.115,5700,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":745,"volume":25,"transactions":9,"vwap":1975},"2025-08-14",22.714,0.022,{"date":1978,"open":1223,"high":1979,"low":1968,"close":1979,"change":1566,"percent_change":685,"volume":963,"transactions":9,"vwap":1979},"2025-08-13",22.692,{"date":1981,"open":1982,"high":1903,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1815,"transactions":9,"vwap":1983},"2025-08-12",22.21,22.58,0.244,1.09,{"date":1987,"open":1954,"high":1954,"low":1988,"close":1988,"change":1836,"percent_change":819,"volume":1989,"transactions":9,"vwap":1988},"2025-08-11",22.336,9700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":1996,"volume":936,"transactions":9,"vwap":1993},"2025-08-08",22.415,22.427,22.379,0.227,1.02,{"date":1998,"open":1901,"high":1901,"low":1999,"close":2000,"change":2001,"percent_change":1787,"volume":773,"transactions":9,"vwap":2000},"2025-08-07",22.147,22.2,-0.078,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-06",22.1,22.29,22.09,22.278,0.168,0.76,11500,{"date":2012,"open":1151,"high":1151,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1852,"transactions":9,"vwap":2013},"2025-08-05",22.11,-0.18,-0.81,{"date":2017,"open":2018,"high":2005,"low":2019,"close":2005,"change":2020,"percent_change":565,"volume":2021,"transactions":9,"vwap":2005},"2025-08-04",22.12,22.105,0.424,13100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":847,"volume":2029,"transactions":9,"vwap":2027},"2025-08-01",21.95,21.99,21.83,21.866,-0.236,73800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":1263,"percent_change":2035,"volume":1559,"transactions":9,"vwap":2034},"2025-07-31",22.41,22.42,22.102,-0.49,{"date":2037,"open":2038,"high":1151,"low":2039,"close":2039,"change":2040,"percent_change":206,"volume":1376,"transactions":9,"vwap":2039},"2025-07-30",22.31,22.211,-0.018,{"date":2042,"open":1016,"high":1016,"low":2043,"close":2043,"change":2044,"percent_change":1003,"volume":2045,"transactions":9,"vwap":2043},"2025-07-29",22.229,0.032,13600,{"date":2047,"open":2048,"high":1982,"low":2048,"close":2049,"change":917,"percent_change":918,"volume":1361,"transactions":9,"vwap":2049},"2025-07-28",21.8,22.197,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":241,"volume":25,"transactions":9,"vwap":2052},"2025-07-25",22.201,0.051,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":1600,"percent_change":708,"volume":25,"transactions":9,"vwap":2056},"2025-07-24",22.15,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":901,"percent_change":583,"volume":936,"transactions":9,"vwap":2060},"2025-07-23",21.96,22.054001,21.94,{"date":2063,"open":2064,"high":2024,"low":2064,"close":2065,"change":2066,"percent_change":2035,"volume":1744,"transactions":9,"vwap":2065},"2025-07-22",21.917,21.939,-0.108,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1865,"percent_change":1697,"volume":1410,"transactions":9,"vwap":2072},"2025-07-21",22.02,22.55,22,22.047001,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":1275,"transactions":9,"vwap":2075},"2025-07-18",21.922,-0.06,-0.27,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":764,"volume":717,"transactions":9,"vwap":2081},"2025-07-17",21.93,21.982,21.89,0.108,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":989,"volume":910,"transactions":9,"vwap":2087},"2025-07-16",21.826,21.874,21.731,0.094,{"date":2091,"open":2059,"high":2059,"low":2092,"close":2092,"change":206,"percent_change":2093,"volume":773,"transactions":9,"vwap":2092},"2025-07-15",21.78,-0.37,{"date":2095,"open":2048,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":444,"volume":972,"transactions":9,"vwap":2098},"2025-07-14",21.87,21.787,21.86,0.064,{"date":2101,"open":2048,"high":2026,"low":2102,"close":2102,"change":2103,"percent_change":396,"volume":709,"transactions":9,"vwap":2102},"2025-07-11",21.796,-0.182,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":884,"volume":1329,"transactions":9,"vwap":2107},"2025-07-10",21.97,21.978,0.003,{"date":2110,"open":1186,"high":1186,"low":2096,"close":2111,"change":950,"percent_change":118,"volume":2112,"transactions":9,"vwap":2111},"2025-07-09",21.975,7300,{"date":2114,"open":2082,"high":2115,"low":2116,"close":2117,"change":1965,"percent_change":430,"volume":2118,"transactions":9,"vwap":2117},"2025-07-08",21.92,21.82,21.838,10600,{"date":2120,"open":2071,"high":2071,"low":2121,"close":2122,"change":1959,"percent_change":880,"volume":897,"transactions":9,"vwap":2122},"2025-07-07",21.84,21.863,{"date":2124,"open":2125,"high":1186,"low":2061,"close":2126,"change":2127,"percent_change":1429,"volume":787,"transactions":9,"vwap":2126},"2025-07-03",21.958,21.985,0.204,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":963,"transactions":9,"vwap":2131},"2025-07-02",21.71,21.781,0.067,0.31,{"date":2135,"open":2061,"high":2061,"low":2136,"close":2137,"change":2138,"percent_change":405,"volume":1020,"transactions":9,"vwap":2137},"2025-07-01",21.707,21.714,-0.066,{"date":2140,"open":2048,"high":2048,"low":2141,"close":2092,"change":806,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2092},"2025-06-30",21.62,0.98,10500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":971,"volume":2151,"transactions":9,"vwap":2149},"2025-06-27",21.495,21.65,21.47,21.568,0.097,23100,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":326,"volume":1658,"transactions":9,"vwap":2155},"2025-06-26",21.41,21.471,0.171,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":909,"percent_change":430,"volume":1419,"transactions":9,"vwap":2162},"2025-06-25",21.36,21.361,21.298,21.3,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":1095,"volume":926,"transactions":9,"vwap":2167},"2025-06-24",21.214,21.325,21.324,0.291,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":1268,"percent_change":123,"volume":1211,"transactions":9,"vwap":2172},"2025-06-23",20.93,21.033001,20.915,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":1515,"percent_change":1047,"volume":1253,"transactions":9,"vwap":2178},"2025-06-20",20.89,20.8,20.826,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2183,"change":1472,"percent_change":489,"volume":1606,"transactions":9,"vwap":2183},"2025-06-18",21.12,21.14,20.937,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":956,"percent_change":1281,"volume":1544,"transactions":9,"vwap":2188},"2025-06-17",21.2,21.22,21.1,{"date":2190,"open":2162,"high":2162,"low":2191,"close":2191,"change":2192,"percent_change":2142,"volume":753,"transactions":9,"vwap":2191},"2025-06-16",21.237,0.206,{"date":2194,"open":2187,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":1810,"transactions":9,"vwap":2196},"2025-06-13",21.25,21.031,-0.396,-1.85,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2132,"percent_change":2133,"volume":1372,"transactions":9,"vwap":2203},"2025-06-12",21.33,21.43,21.427,{"date":2205,"open":2206,"high":2207,"low":2201,"close":2159,"change":2208,"percent_change":481,"volume":1126,"transactions":9,"vwap":2159},"2025-06-11",21.39,21.5,-0.007,{"date":2210,"open":2211,"high":2211,"low":2166,"close":2212,"change":2213,"percent_change":516,"volume":2214,"transactions":9,"vwap":2212},"2025-06-10",21.53,21.367,0.037,14600,{"date":2216,"open":2201,"high":2159,"low":2217,"close":2201,"change":2218,"percent_change":2219,"volume":1989,"transactions":9,"vwap":2201},"2025-06-09",21.32,-0.009,-0.04,{"date":2221,"open":2159,"high":2206,"low":2217,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-06-06",21.339,0.149,0.7,132300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2040,"percent_change":206,"volume":2232,"transactions":9,"vwap":2231},"2025-06-05",21.23,21.37,21.16,21.19,126700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":1843,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-06-04",21.21,21.26,21.208,0.25,23200,{"date":2241,"open":2242,"high":2230,"low":2243,"close":2244,"change":2245,"percent_change":2224,"volume":2246,"transactions":9,"vwap":2244},"2025-06-03",21.0079994,20.98,21.155,0.147,109100,{"date":2248,"open":2176,"high":2249,"low":2176,"close":2242,"change":1760,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2242},"2025-06-02",21.02,0.39,64000,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":684,"volume":25,"transactions":9,"vwap":2254},"2025-05-30",20.926,0.028,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":472,"volume":25,"transactions":9,"vwap":2258},"2025-05-29",20.898,0.057,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1251,"volume":2266,"transactions":9,"vwap":2264},"2025-05-28",20.92,20.82,20.841,-0.067,27000,{"date":2268,"open":2263,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":2272,"volume":1376,"transactions":9,"vwap":2269},"2025-05-27",20.908,20.815,0.363,1.77,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":943,"volume":1658,"transactions":9,"vwap":2277},"2025-05-23",20.558,20.64,20.545,-0.157,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":2208,"percent_change":481,"volume":25,"transactions":9,"vwap":2281},"2025-05-22",20.702,{"date":2283,"open":2284,"high":2243,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":1232,"transactions":9,"vwap":2285},"2025-05-21",20.968,20.709,-0.257,-1.23,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":1054,"percent_change":1193,"volume":725,"transactions":9,"vwap":2292},"2025-05-20",20.957,21,20.966,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":1531,"percent_change":1501,"volume":25,"transactions":9,"vwap":2295},"2025-05-19",21.041,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":930,"percent_change":20,"volume":1419,"transactions":9,"vwap":2299},"2025-05-16",20.83,20.953,{"date":2301,"open":2302,"high":2262,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":709,"transactions":9,"vwap":2303},"2025-05-15",20.84,20.906,0.213,1.03,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1478,"volume":733,"transactions":9,"vwap":2311},"2025-05-14",20.71,20.72,20.62,20.693,-0.032,{"date":2314,"open":2276,"high":2315,"low":2276,"close":2315,"change":2316,"percent_change":1322,"volume":820,"transactions":9,"vwap":2315},"2025-05-13",20.725,0.167,{"date":2318,"open":2319,"high":2275,"low":2320,"close":2275,"change":2321,"percent_change":2322,"volume":1211,"transactions":9,"vwap":2275},"2025-05-12",20.45,20.44,0.629,3.16,{"date":2324,"open":2325,"high":2326,"low":173,"close":173,"change":2327,"percent_change":1251,"volume":808,"transactions":9,"vwap":173},"2025-05-09",19.969,19.99,-0.0648,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":2331,"percent_change":1882,"volume":2332,"transactions":9,"vwap":2330},"2025-05-08",19.9938,0.0476,16,{"date":177,"open":2334,"high":2334,"low":2334,"close":2334,"change":1577,"percent_change":1577,"volume":1577,"transactions":9,"vwap":2334},19.9462]