[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODDS":3,"homepage-market-summary":27,"stock-historical-ODDS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ODDS","2026-10-06",{"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 BlueStar Digital Entertainment ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3824,0.090216,"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},23.59,23.72,-0.13,-0.55,407.99,33.029999,22.61,981.7868944223108,9.4,1126,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.52,1277,466128.5105,-12.11,"2025-04-24",[181,184,191,200,208,217,225,233,241,249,258,266,273,281,290,297,304,312,320,327,335,342,348,355,362,369,377,384,391,399,407,414,422,429,438,446,457,464,471,479,485,492,499,505,513,521,528,535,543,552,559,567,574,581,590,599,607,616,624,631,639,646,654,659,665,670,678,682,688,694,701,707,713,717,721,727,732,737,743,748,753,757,764,772,777,782,787,793,799,807,812,817,823,830,834,839,844,849,854,859,862,866,871,875,882,888,894,899,905,909,915,920,925,929,935,940,944,949,956,962,970,974,980,987,991,997,1002,1006,1014,1019,1026,1032,1038,1042,1048,1053,1059,1065,1071,1077,1082,1087,1091,1095,1099,1104,1109,1114,1119,1124,1130,1136,1143,1148,1154,1159,1163,1169,1174,1180,1184,1188,1194,1200,1206,1211,1215,1221,1224,1229,1235,1239,1246,1252,1259,1265,1270,1275,1280,1287,1294,1301,1307,1314,1322,1327,1333,1339,1346,1354,1359,1365,1371,1374,1378,1383,1388,1394,1399,1405,1412,1418,1425,1430,1434,1438,1443,1448,1453,1460,1466,1471,1476,1481,1486,1490,1495,1501,1507,1513,1518,1523,1529,1537,1542,1547,1550,1558,1563,1568,1575,1581,1587,1593,1598,1603,1609,1616,1623,1629,1636,1642,1647,1651,1655,1661,1667,1676,1683,1689,1695,1699,1706,1710,1716,1723,1730,1737,1743,1751,1760,1767,1773,1780,1786,1793,1799,1805,1810,1815,1820,1827,1834,1840,1847,1852,1859,1866,1873,1878,1885,1890,1897,1903,1909,1913,1918,1922,1928,1934,1939,1944,1949,1954,1960,1967,1972,1977,1982,1987,1991,1998,2002,2008,2013,2017,2024,2028,2033,2038,2043,2048,2053,2057,2062,2066,2071,2076,2083,2089,2094,2098,2104,2108,2113,2118,2123,2126,2128,2135,2138,2142,2144,2151,2155,2159,2165,2169,2172,2177,2180,2183,2187,2193,2199,2204,2209,2213,2218,2221,2226,2230,2233,2237,2244,2250,2254,2261,2264,2269,2273,2277,2283,2286,2288],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},22,23.6214,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.3706,1.59,14.7753,15,23.662,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",23.35,23.3494,0.0444,0.19,186.7753,25,23.3663,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":182,"vwap":207},"2026-10-01",23.29,23.305,0.0132,0.06,326.7753,23.3013,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",23.49,23.2918,-0.0682,-0.29,529.994,27,23.4853,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",23.36,-0.39,-1.64,65.781,19,23.4235,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":198,"vwap":232},"2026-09-28",24.04,23.75,-0.4734,-1.95,567.981,24.0183,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",24.2234,0.0384,0.16,184.781,23,24.0687,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",24.185,-0.3313,-1.35,65.2874,26,24.2797,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",24.6,24.5163,-0.6037,-2.4,247.801,24,24.6237,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",25.12,0.32,1.29,56.781,18,25.1864,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":99,"volume":270,"transactions":271,"vwap":272},"2026-09-21",24.8,0.1305,26.781,16,24.7991,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",24.6695,-0.6291,-2.49,35.781,20,24.8152,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",25.45,25.2986,-0.1264,-0.5,283.181,28,25.4861,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":256,"vwap":296},"2026-09-16",25.425,-0.315,-1.22,206.763,25.5267,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":279,"vwap":303},"2026-09-15",25.74,-0.12,-0.46,49.781,25.8315,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":279,"vwap":311},"2026-09-14",25.78,25.86,0.215,0.84,903.871,25.7844,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":247,"vwap":319},"2026-09-11",25.4,25.645,0.5286,2.1,348.781,25.5197,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":223,"vwap":326},"2026-09-10",25.1164,-0.1917,-0.76,163.781,25.2284,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":288,"vwap":334},"2026-09-09",25.2632,25.3081,-0.2747,-1.07,315.8866,25.3099,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":215,"vwap":341},"2026-09-08",25.5828,-0.2278,-0.88,61.811,25.6148,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":261,"volume":346,"transactions":223,"vwap":347},"2026-09-04",25.8106,0.0832,21.781,25.8401,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":279,"vwap":354},"2026-09-03",25.7274,0.2474,0.97,127.1536,25.6757,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":352,"volume":359,"transactions":360,"vwap":361},"2026-09-02",25.48,0.245,13.1536,14,25.5105,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":189,"vwap":368},"2026-09-01",25.235,-0.23,-0.9,33.1536,25.4564,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":198,"vwap":376},"2026-08-31",25.7204,25.465,-0.3426,-1.33,873.4936,25.7129,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":223,"vwap":383},"2026-08-28",25.8076,0.2826,1.11,162.1536,25.841,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":353,"transactions":279,"vwap":390},"2026-08-27",25.595,25.525,-0.205,-0.8,25.6005,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":279,"vwap":398},"2026-08-26",25.8,25.73,-0.485,-1.85,268.1536,25.8253,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":119,"volume":404,"transactions":405,"vwap":406},"2026-08-25",26.16,26.215,0.2347,733.1536,17,26.1676,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":189,"vwap":413},"2026-08-24",25.9803,-0.0264,-0.1,24.1536,26.0454,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":198,"vwap":421},"2026-08-21",25.97,26.0067,0.2485,0.96,316.8506,25.9709,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":405,"vwap":428},"2026-08-20",25.7582,-0.0191,-0.07,16.1536,25.8175,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":239,"vwap":437},"2026-08-19",25.6901,25.7773,25.69,0.4096,1.61,1020.2226,25.7031,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-18",25.3677,-0.2628,-1.03,88.1326,29,25.5106,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",25.67,25.7149,25.61,25.6305,-0.385,-1.48,2220.2986,33,25.6905,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":271,"vwap":463},"2026-08-14",26.0155,0.6528,2.57,21.1536,25.9702,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":271,"vwap":470},"2026-08-13",25.3627,0.1078,0.43,14.2436,25.3461,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":405,"vwap":478},"2026-08-12",25.41,25.2549,-0.4493,-1.75,755.1536,25.4069,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":412,"transactions":405,"vwap":484},"2026-08-11",25.7042,0.1542,0.6,25.5515,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":264,"vwap":491},"2026-08-10",25.55,0.1377,0.54,30.1536,25.5782,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":317,"volume":497,"transactions":271,"vwap":498},"2026-08-07",25.44,25.4123,0.5223,715.1536,25.4376,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":99,"volume":503,"transactions":256,"vwap":504},"2026-08-06",24.89,0.13,51.4547,24.9423,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",24.76,-0.7288,-2.86,32.1777,21,24.8592,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":239,"vwap":520},"2026-08-04",25.4499,25.4888,0.4255,1.7,315.9667,25.4469,{"date":522,"open":260,"high":260,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":239,"vwap":527},"2026-08-03",25.0633,-0.0367,-0.15,1330.7989,25.1166,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":223,"vwap":534},"2026-07-31",25.1,-0.4659,-1.82,72.1239,24.9876,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":223,"vwap":542},"2026-07-30",25.32,25.5659,-0.1017,-0.4,235.5499,25.4267,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":247,"vwap":551},"2026-07-29",25.64,25.6676,25.59,0.2656,1.05,422.9179,25.646,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":279,"vwap":558},"2026-07-28",25.402,0.4898,1.97,46.7559,25.2372,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":215,"vwap":566},"2026-07-27",24.78,24.9122,0.8381,3.48,217.5049,24.8437,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":247,"vwap":573},"2026-07-24",24.0741,0.1753,0.73,196.6479,24.1397,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":279,"vwap":580},"2026-07-23",23.8988,-0.2562,-1.06,31.6089,23.9184,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",24.2501,24.155,-0.5078,-2.06,2537.319,32,24.2425,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",24.88,24.6628,-0.3475,-1.39,1135.5899,34,24.8357,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":571,"volume":604,"transactions":605,"vwap":606},"2026-07-20",24.86,25.0103,0.1803,781.5499,36,24.9264,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":288,"vwap":615},"2026-07-17",24.835,24.64,24.83,-0.0819,-0.33,1030.2921,24.741,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":288,"vwap":623},"2026-07-16",25.055,24.9119,-0.2964,-1.18,478.7291,25.1377,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":264,"vwap":630},"2026-07-15",25.2083,0.1783,0.71,36.6051,25.2094,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":366,"volume":636,"transactions":637,"vwap":638},"2026-07-14",25.36,25.03,-0.2268,2534.0001,30,25.2113,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":182,"vwap":645},"2026-07-13",25.2568,-0.0662,-0.26,84.6051,25.3939,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-10",25.34,25.27,25.323,0.205,0.82,500,{"date":655,"open":537,"high":537,"low":656,"close":656,"change":657,"percent_change":70,"volume":658,"transactions":9,"vwap":656},"2026-07-09",25.118,-0.129,800,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-08",25.247,0.165,0.66,100,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":664,"transactions":9,"vwap":667},"2026-07-07",25.082001,0.052,0.21,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":673},"2026-07-06",24.73,25.030001,24.72,0.355,1.44,2200,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":124,"volume":664,"transactions":9,"vwap":680},"2026-07-02",24.675,0.115,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-01",24.56,0.455,1.89,200,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":173,"transactions":9,"vwap":691},"2026-06-30",24.37,24.105,-0.47,-1.91,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-29",24.08,24.575,0.816,3.43,900,{"date":702,"open":228,"high":703,"low":228,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-26",23.759,0.559,2.41,300,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":687,"transactions":9,"vwap":710},"2026-06-25",23.55,23.2,-0.309,-1.31,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":63,"volume":664,"transactions":9,"vwap":715},"2026-06-24",23.509,-0.171,{"date":718,"open":228,"high":228,"low":719,"close":719,"change":213,"percent_change":720,"volume":658,"transactions":9,"vwap":719},"2026-06-23",23.68,-1.21,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":658,"transactions":9,"vwap":724},"2026-06-22",24.17,23.97,-0.235,-0.97,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":664,"transactions":9,"vwap":729},"2026-06-18",24.205,0.09,0.37,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":339,"percent_change":736,"volume":700,"transactions":9,"vwap":735},"2026-06-17",25.02,24.115,-3.52,{"date":738,"open":739,"high":734,"low":740,"close":740,"change":741,"percent_change":149,"volume":742,"transactions":9,"vwap":740},"2026-06-16",25.01,24.995,0.01,400,{"date":744,"open":633,"high":633,"low":745,"close":745,"change":746,"percent_change":63,"volume":747,"transactions":9,"vwap":745},"2026-06-15",24.985,-0.18,1300,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":664,"transactions":9,"vwap":750},"2026-06-12",25.165,-0.185,-0.73,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":78,"percent_change":756,"volume":687,"transactions":9,"vwap":755},"2026-06-11",25.35,1.36,{"date":758,"open":759,"high":760,"low":739,"close":739,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":739},"2026-06-10",25.25,25.29,0.294,1.19,600,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-06-09",24.48,24.716,24.47,0.429,1.77,1400,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":664,"transactions":9,"vwap":774},"2026-06-08",24.287,0.269,1.12,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":664,"transactions":9,"vwap":779},"2026-06-05",24.018,-0.599,-2.43,{"date":783,"open":610,"high":610,"low":784,"close":785,"change":786,"percent_change":139,"volume":706,"transactions":9,"vwap":785},"2026-06-04",24.61,24.617,0.257,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":687,"transactions":9,"vwap":790},"2026-06-03",24.44,24.36,-0.595,-2.38,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":742,"transactions":9,"vwap":796},"2026-06-02",24.95,24.955,0.258,1.04,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-01",24.34,24.79,24.697,0.427,1.76,2300,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":664,"transactions":9,"vwap":809},"2026-05-29",24.27,0.03,0.12,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":664,"transactions":9,"vwap":814},"2026-05-28",24.24,-0.04,-0.16,{"date":818,"open":724,"high":819,"low":724,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-27",24.28,0.195,0.81,2100,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":747,"transactions":9,"vwap":827},"2026-05-26",24.18,24.030001,24.084999,-0.254,-1.04,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":811,"volume":664,"transactions":9,"vwap":832},"2026-05-22",24.339,0.029,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":664,"transactions":9,"vwap":836},"2026-05-21",24.31,-0.211,-0.86,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":365,"volume":653,"transactions":9,"vwap":842},"2026-05-20",24.58,24.521,-0.056,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":687,"transactions":9,"vwap":846},"2026-05-19",24.577,0.379,1.57,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":187,"volume":664,"transactions":9,"vwap":852},"2026-05-18",24.16,24.198,0.378,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":687,"transactions":9,"vwap":856},"2026-05-15",23.82,-0.19,-0.79,{"date":860,"open":256,"high":861,"low":256,"close":861,"change":426,"percent_change":213,"volume":664,"transactions":9,"vwap":861},"2026-05-14",24.01,{"date":863,"open":696,"high":696,"low":696,"close":696,"change":864,"percent_change":865,"volume":664,"transactions":9,"vwap":696},"2026-05-13",0.18,0.75,{"date":867,"open":826,"high":826,"low":868,"close":868,"change":869,"percent_change":870,"volume":742,"transactions":9,"vwap":868},"2026-05-12",23.9,-0.003,-0.01,{"date":872,"open":861,"high":861,"low":873,"close":873,"change":874,"percent_change":712,"volume":763,"transactions":9,"vwap":873},"2026-05-11",23.903,-0.317,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-08",24.55,24.22,0.013,0.05,4900,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":742,"transactions":9,"vwap":885},"2026-05-07",24.33,24.207,-0.149,-0.61,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":687,"transactions":9,"vwap":891},"2026-05-06",24.39,24.356,0.056,0.23,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":664,"transactions":9,"vwap":896},"2026-05-05",24.3,-0.066,-0.27,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":742,"transactions":9,"vwap":902},"2026-05-04",24.375,24.366,-0.214,-0.87,{"date":906,"open":907,"high":908,"low":841,"close":841,"change":869,"percent_change":870,"volume":706,"transactions":9,"vwap":841},"2026-05-01",24.67,24.71,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":763,"transactions":9,"vwap":912},"2026-04-30",24.644,24.583,0.231,0.95,{"date":916,"open":884,"high":917,"low":884,"close":917,"change":918,"percent_change":919,"volume":763,"transactions":9,"vwap":917},"2026-04-29",24.352,0.062,0.26,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":664,"transactions":9,"vwap":922},"2026-04-28",24.29,-0.233,-0.95,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":426,"volume":664,"transactions":9,"vwap":927},"2026-04-27",24.523,-0.017,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":770,"volume":934,"transactions":9,"vwap":932},"2026-04-24",24.11,24.54,0.426,1800,{"date":936,"open":896,"high":896,"low":937,"close":937,"change":938,"percent_change":939,"volume":173,"transactions":9,"vwap":937},"2026-04-23",24.114,-0.609,-2.46,{"date":941,"open":755,"high":755,"low":942,"close":942,"change":943,"percent_change":904,"volume":687,"transactions":9,"vwap":942},"2026-04-22",24.723,-0.217,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":220,"percent_change":948,"volume":747,"transactions":9,"vwap":947},"2026-04-21",25.14,24.94,-1.54,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-20",24.75,25.33,-0.11,-0.43,9400,{"date":957,"open":958,"high":959,"low":494,"close":494,"change":960,"percent_change":381,"volume":961,"transactions":9,"vwap":494},"2026-04-17",25.63,25.815,0.28,4800,{"date":963,"open":530,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-16",25.19,24.96,25.16,0.359,1.45,2800,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":156,"percent_change":973,"volume":664,"transactions":9,"vwap":972},"2026-04-15",24.801,2.27,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":700,"transactions":9,"vwap":977},"2026-04-14",24.15,24.251,0.271,1.13,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-13",23.88,23.98,0.411,1.74,1200,{"date":988,"open":210,"high":989,"low":210,"close":989,"change":892,"percent_change":104,"volume":990,"transactions":9,"vwap":989},"2026-04-10",23.569,1600,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":990,"transactions":9,"vwap":994},"2026-04-09",23.61,23.513,-0.769,-3.17,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":664,"transactions":9,"vwap":999},"2026-04-08",24.282,0.582,2.46,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":880,"volume":687,"transactions":9,"vwap":1004},"2026-04-07",23.7,0.012,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-06",23.51,23.76,23.688,-0.225,-0.94,1100,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":821,"volume":687,"transactions":9,"vwap":1017},"2026-04-02",23.86,23.913,0.193,{"date":1020,"open":1021,"high":1022,"low":18,"close":18,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":18},"2026-04-01",23.95,24.02,0.291,1.24,12400,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":700,"transactions":9,"vwap":1029},"2026-03-31",23.09,23.429,0.753,3.32,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":658,"transactions":9,"vwap":1035},"2026-03-30",22.68,22.676,-0.124,-0.54,{"date":1039,"open":1040,"high":1041,"low":23,"close":1041,"change":741,"percent_change":149,"volume":700,"transactions":9,"vwap":1041},"2026-03-27",22.79,22.8,{"date":1043,"open":710,"high":710,"low":1044,"close":1040,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1040},"2026-03-26",22.78,-0.535,-2.29,1700,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":857,"percent_change":1052,"volume":742,"transactions":9,"vwap":1051},"2026-03-25",23.78,23.325,-0.81,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":706,"transactions":9,"vwap":1056},"2026-03-24",23.74,23.515,-0.643,-2.66,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1013,"transactions":9,"vwap":1062},"2026-03-23",23.99,24.158,0.743,3.17,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":658,"transactions":9,"vwap":1068},"2026-03-20",23.96,23.415,-0.551,-2.3,{"date":1072,"open":982,"high":826,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":763,"transactions":9,"vwap":1074},"2026-03-19",23.87,23.966,0.136,0.57,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":664,"transactions":9,"vwap":1079},"2026-03-18",23.83,-0.536,-2.2,{"date":1083,"open":1084,"high":1084,"low":902,"close":902,"change":1085,"percent_change":1086,"volume":742,"transactions":9,"vwap":902},"2026-03-17",24.4,-0.119,-0.49,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":652,"volume":664,"transactions":9,"vwap":1089},"2026-03-16",24.485,0.2,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":411,"volume":664,"transactions":9,"vwap":1093},"2026-03-13",24.285,-0.025,{"date":1096,"open":836,"high":836,"low":836,"close":836,"change":1097,"percent_change":1098,"volume":664,"transactions":9,"vwap":836},"2026-03-12",-0.227,-0.93,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":664,"transactions":9,"vwap":1101},"2026-03-11",24.537,0.025,0.1,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":468,"volume":687,"transactions":9,"vwap":1107},"2026-03-10",24.7,24.512,0.106,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":262,"volume":653,"transactions":9,"vwap":1112},"2026-03-09",24.38,24.406,0.311,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":664,"transactions":9,"vwap":1116},"2026-03-06",24.094999,-0.008,-0.03,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":664,"transactions":9,"vwap":1121},"2026-03-05",24.103,-0.459,-1.87,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":173,"transactions":9,"vwap":1127},"2026-03-04",24.25,24.562,0.924,3.91,{"date":1131,"open":1132,"high":1133,"low":219,"close":1133,"change":1134,"percent_change":1135,"volume":700,"transactions":9,"vwap":1133},"2026-03-03",23.63,23.638,-0.642,-2.64,{"date":1137,"open":1138,"high":1139,"low":1140,"close":819,"change":1141,"percent_change":205,"volume":1142,"transactions":9,"vwap":819},"2026-03-02",24.19,24.32,23.89,0.015,5200,{"date":1144,"open":983,"high":890,"low":983,"close":1145,"change":1146,"percent_change":1052,"volume":1147,"transactions":9,"vwap":1145},"2026-02-27",24.265,-0.198,3000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":156,"volume":700,"transactions":9,"vwap":1152},"2026-02-26",24.49,24.51,24.463,0.135,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":664,"transactions":9,"vwap":1156},"2026-02-25",24.328,0.313,1.3,{"date":1160,"open":826,"high":826,"low":1161,"close":1161,"change":1162,"percent_change":129,"volume":658,"transactions":9,"vwap":1161},"2026-02-24",24.014999,0.208,{"date":1164,"open":724,"high":724,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":653,"transactions":9,"vwap":1166},"2026-02-23",23.5,23.807,-0.311,-1.29,{"date":1170,"open":922,"high":922,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":173,"transactions":9,"vwap":1171},"2026-02-20",24.118,-0.092,-0.38,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":658,"transactions":9,"vwap":1177},"2026-02-19",24.23,24.21,-0.013,-0.05,{"date":1181,"open":1126,"high":1126,"low":1182,"close":1182,"change":1157,"percent_change":1183,"volume":658,"transactions":9,"vwap":1182},"2026-02-18",24.223,1.31,{"date":1185,"open":1140,"high":1186,"low":1140,"close":1186,"change":1187,"percent_change":893,"volume":706,"transactions":9,"vwap":1186},"2026-02-17",23.91,0.055,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":706,"transactions":9,"vwap":1191},"2026-02-13",23.94,23.855,-0.533,-2.19,{"date":1195,"open":1196,"high":1196,"low":690,"close":1197,"change":1198,"percent_change":1199,"volume":763,"transactions":9,"vwap":1197},"2026-02-12",24.97,24.388,-0.684,-2.73,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":791,"percent_change":1205,"volume":700,"transactions":9,"vwap":1204},"2026-02-11",25.21,24.98,25.072001,-2.32,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":968,"volume":658,"transactions":9,"vwap":1209},"2026-02-10",25.65,25.667,0.366,{"date":1212,"open":649,"high":1213,"low":759,"close":1213,"change":1214,"percent_change":172,"volume":658,"transactions":9,"vwap":1213},"2026-02-09",25.301,0.251,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":822,"transactions":9,"vwap":1218},"2026-02-06",24.9,25.049999,0.56,2.29,{"date":1222,"open":1150,"high":1150,"low":1150,"close":1150,"change":1012,"percent_change":1223,"volume":687,"transactions":9,"vwap":1150},"2026-02-05",-3.7,{"date":1225,"open":487,"high":487,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":653,"transactions":9,"vwap":1226},"2026-02-04",25.43,-0.42,-1.62,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":700,"transactions":9,"vwap":1232},"2026-02-03",26.059999,25.85,-0.465,-1.77,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":864,"volume":687,"transactions":9,"vwap":1237},"2026-02-02",26.315,0.048,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-30",26.93,26.267,-1.307,-4.74,700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":426,"volume":1013,"transactions":9,"vwap":1249},"2026-01-29",27.43,27.574,27.27,-0.019,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":426,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-28",27.78,27.521,27.593,-0.25,11400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":870,"volume":1245,"transactions":9,"vwap":1262},"2026-01-27",27.54,27.663,27.5,-0.002,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":156,"volume":1245,"transactions":9,"vwap":1268},"2026-01-26",27.62,27.665,0.15,{"date":1271,"open":1261,"high":1261,"low":1272,"close":1273,"change":898,"percent_change":726,"volume":1274,"transactions":9,"vwap":1273},"2026-01-23",27.31,27.515,5000,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":1183,"volume":173,"transactions":9,"vwap":1278},"2026-01-22",27.42,27.785,0.36,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":706,"transactions":9,"vwap":1284},"2026-01-21",27.45,27.467,27.425,-0.162,-0.59,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":658,"transactions":9,"vwap":1291},"2026-01-20",27.85,27.585,27.587,-0.623,-2.21,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1293,"volume":1300,"transactions":9,"vwap":1298},"2026-01-16",28.77,28.2,28.21,-0.639,4700,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":700,"transactions":9,"vwap":1304},"2026-01-15",28.69,28.849,0.471,1.66,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":173,"transactions":9,"vwap":1311},"2026-01-14",28.39,28.358,28.378,-0.192,-0.67,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":806,"transactions":9,"vwap":1319},"2026-01-13",28.565,28.66,28.52,28.57,-0.455,-1.57,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1153,"percent_change":124,"volume":658,"transactions":9,"vwap":1326},"2026-01-12",29.02,29.030001,29.025,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":741,"percent_change":810,"volume":1332,"transactions":9,"vwap":1331},"2026-01-09",28.83,28.9,28.89,1500,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":205,"percent_change":669,"volume":1338,"transactions":9,"vwap":1337},"2026-01-08",28.575,28.93,28.88,4300,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":173,"transactions":9,"vwap":1343},"2026-01-07",28.85,28.78,28.82,-0.545,-1.86,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":857,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-06",29.55,29.59,29.32,29.365,-0.64,2700,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":820,"percent_change":663,"volume":173,"transactions":9,"vwap":1358},"2026-01-05",29.29,29.6,29.555,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":308,"percent_change":85,"volume":1364,"transactions":9,"vwap":1363},"2026-01-02",29.53,29.274,29.36,2400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1257,"percent_change":1370,"volume":763,"transactions":9,"vwap":1369},"2025-12-31",29.17,29.3,29.145,-0.85,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1103,"percent_change":78,"volume":664,"transactions":9,"vwap":1373},"2025-12-30",29.395,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":746,"percent_change":887,"volume":742,"transactions":9,"vwap":1377},"2025-12-29",29.245,29.295,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":919,"percent_change":1382,"volume":742,"transactions":9,"vwap":1381},"2025-12-26",29.31,29.475,0.89,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":865,"volume":706,"transactions":9,"vwap":1386},"2025-12-24",29.18,29.215,0.218,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":653,"transactions":9,"vwap":1391},"2025-12-23",28.84,28.997,-0.219,-0.75,{"date":1395,"open":1385,"high":1396,"low":1385,"close":1396,"change":1397,"percent_change":1398,"volume":173,"transactions":9,"vwap":1396},"2025-12-22",29.216,0.101,0.35,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":706,"transactions":9,"vwap":1402},"2025-12-19",29.28,29.115,-0.005,-0.02,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":99,"volume":1411,"transactions":9,"vwap":1409},"2025-12-18",29.19,29.22,29.12,0.154,6700,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1332,"transactions":9,"vwap":1415},"2025-12-17",29.35,28.966,-0.298,-1.02,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1013,"transactions":9,"vwap":1422},"2025-12-16",29.47,29.23,29.264,-0.059,-0.2,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":664,"transactions":9,"vwap":1427},"2025-12-15",29.323,-0.177,-0.6,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1227,"volume":687,"transactions":9,"vwap":1432},"2025-12-12",29.5,-0.125,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1172,"percent_change":1437,"volume":664,"transactions":9,"vwap":1436},"2025-12-11",29.625,-0.31,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1238,"percent_change":237,"volume":747,"transactions":9,"vwap":1442},"2025-12-10",29.88,29.58,29.717,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":124,"volume":653,"transactions":9,"vwap":1446},"2025-12-09",29.75,29.669,0.139,{"date":1449,"open":1450,"high":1450,"low":1361,"close":1361,"change":1451,"percent_change":1452,"volume":653,"transactions":9,"vwap":1361},"2025-12-08",29.535,0.022,0.07,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":20,"volume":1459,"transactions":9,"vwap":1457},"2025-12-05",29.63,29.83,29.508,-0.164,2500,{"date":1461,"open":1436,"high":1462,"low":1463,"close":1464,"change":870,"percent_change":1118,"volume":1465,"transactions":9,"vwap":1464},"2025-12-04",29.69,29.541,29.672,1900,{"date":1467,"open":1357,"high":1468,"low":1357,"close":1469,"change":880,"percent_change":1470,"volume":1013,"transactions":9,"vwap":1469},"2025-12-03",29.73,29.682,0.17,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1437,"volume":700,"transactions":9,"vwap":1474},"2025-12-02",29.7,29.632,-0.093,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":86,"volume":1245,"transactions":9,"vwap":1479},"2025-12-01",29.444,29.725,0.066,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":549,"volume":658,"transactions":9,"vwap":1484},"2025-11-28",29.359,29.659,0.307,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1075,"percent_change":124,"volume":706,"transactions":9,"vwap":1489},"2025-11-26",29.463,29.352,{"date":1491,"open":1331,"high":1396,"low":1492,"close":1396,"change":1493,"percent_change":1494,"volume":934,"transactions":9,"vwap":1396},"2025-11-25",28.882,0.502,1.75,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":893,"percent_change":821,"volume":1013,"transactions":9,"vwap":1500},"2025-11-24",28.72,28.73,28.661,28.714,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":763,"transactions":9,"vwap":1504},"2025-11-21",28.211,28.484,0.615,2.21,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1045,"percent_change":1512,"volume":934,"transactions":9,"vwap":1511},"2025-11-20",28.45,28.75,27.869,-1.88,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":664,"transactions":9,"vwap":1515},"2025-11-19",28.404,-0.236,-0.82,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":870,"volume":742,"transactions":9,"vwap":1521},"2025-11-18",28.5,28.64,-0.004,{"date":1524,"open":1409,"high":1409,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":763,"transactions":9,"vwap":1526},"2025-11-17",28.58,28.644,-0.466,-1.6,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-14",29.27,29.48,29.11,-0.288,-0.98,4500,{"date":1538,"open":637,"high":637,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":1245,"transactions":9,"vwap":1539},"2025-11-13",29.398,-1.026,-3.37,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":664,"transactions":9,"vwap":1544},"2025-11-12",30.424,0.087,0.29,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1108,"percent_change":1398,"volume":664,"transactions":9,"vwap":1549},"2025-11-11",30.337,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1047,"transactions":9,"vwap":1555},"2025-11-10",30.23,30.282,29.85,30.231,0.381,1.28,{"date":1559,"open":1414,"high":1560,"low":1414,"close":1554,"change":1561,"percent_change":134,"volume":1562,"transactions":9,"vwap":1554},"2025-11-07",29.995,0.137,3900,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":332,"volume":934,"transactions":9,"vwap":1566},"2025-11-06",29.98,29.713,-0.322,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":763,"transactions":9,"vwap":1572},"2025-11-05",29.99,30.125,30.035,-0.097,-0.32,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":374,"volume":1332,"transactions":9,"vwap":1579},"2025-11-04",30.11,30.3,30.132,-0.406,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1437,"volume":747,"transactions":9,"vwap":1585},"2025-11-03",30.68,30.4,30.538,-0.095,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":653,"transactions":9,"vwap":1590},"2025-10-31",30.6,30.633,-0.023,-0.08,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":706,"transactions":9,"vwap":1595},"2025-10-30",30.656,-0.954,-3.02,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":411,"percent_change":1574,"volume":700,"transactions":9,"vwap":1602},"2025-10-29",31.725,31.41,31.61,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":658,"transactions":9,"vwap":1606},"2025-10-28",31.874,31.71,-0.359,-1.12,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":811,"volume":1013,"transactions":9,"vwap":1614},"2025-10-27",32.09,32.15,32.02,32.069,0.039,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":986,"transactions":9,"vwap":1620},"2025-10-24",32.049999,31.98,32.029999,0.125,0.39,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":324,"volume":1332,"transactions":9,"vwap":1627},"2025-10-23",31.82,31.95,31.905,-0.245,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1612,"change":1634,"percent_change":741,"volume":1635,"transactions":9,"vwap":1612},"2025-10-22",32.099998,32.2,32.060001,0.002,3300,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":763,"transactions":9,"vwap":1639},"2025-10-21",32.173,32.148,-0.321,-0.99,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":652,"volume":771,"transactions":9,"vwap":1645},"2025-10-20",32.33,32.469,0.264,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1433,"percent_change":220,"volume":658,"transactions":9,"vwap":1650},"2025-10-17",32.12,32.205,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1644,"change":923,"percent_change":63,"volume":706,"transactions":9,"vwap":1644},"2025-10-16",32.295,32.34,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":139,"volume":986,"transactions":9,"vwap":1658},"2025-10-15",32.55,32.563,32.32,0.343,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":870,"percent_change":1118,"volume":1666,"transactions":9,"vwap":1665},"2025-10-14",31.77,32.26,32.22,4400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-13",32.125,32.3,32.07,32.23,0.68,2.16,2900,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1147,"transactions":9,"vwap":1680},"2025-10-10",32.31,31.511,31.55,-1.146,-3.51,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":300,"percent_change":1688,"volume":700,"transactions":9,"vwap":1686},"2025-10-09",32.64,32.696,32.63,-0.37,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1332,"transactions":9,"vwap":1692},"2025-10-08",32.58,32.816,0.301,0.93,{"date":1696,"open":22,"high":22,"low":1697,"close":1697,"change":1596,"percent_change":1698,"volume":822,"transactions":9,"vwap":1697},"2025-10-07",32.515,-2.85,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1013,"transactions":9,"vwap":1703},"2025-10-06",33.43,33.71,33.469,-0.116,-0.35,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1178,"percent_change":815,"volume":700,"transactions":9,"vwap":1709},"2025-10-03",33.66,33.585,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":763,"transactions":9,"vwap":1713},"2025-10-02",33.62,33.598,-0.229,-0.68,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":220,"volume":1722,"transactions":9,"vwap":1720},"2025-10-01",33.56,34.080002,33.827,-0.133,4100,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":442,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-09-30",34.82,33.84,33.96,-2.94,6000,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":806,"transactions":9,"vwap":1734},"2025-09-29",35.099998,34.64,34.99,0.515,1.49,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":308,"percent_change":1742,"volume":822,"transactions":9,"vwap":1741},"2025-09-26",34.56,34.18,34.475,0.63,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-09-25",34.049999,34.45,34.26,-0.154,-0.45,3200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-24",34.54,34.549,34.372,34.414,-0.496,-1.42,13900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":816,"volume":1364,"transactions":9,"vwap":1765},"2025-09-23",34.895,35.09,34.88,34.91,-0.055,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":986,"transactions":9,"vwap":1770},"2025-09-22",34.85,34.965,0.276,0.8,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":880,"volume":934,"transactions":9,"vwap":1778},"2025-09-19",34.67,34.703,34.59,34.689,0.019,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1775,"change":1785,"percent_change":1574,"volume":700,"transactions":9,"vwap":1775},"2025-09-18",34.46,34.779,34.44,-0.112,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":843,"percent_change":816,"volume":1792,"transactions":9,"vwap":1791},"2025-09-17",34.66,34.84,34.62,34.782,3400,{"date":1794,"open":175,"high":175,"low":1795,"close":1796,"change":1797,"percent_change":78,"volume":1798,"transactions":9,"vwap":1796},"2025-09-16",34.61,34.838,0.119,3700,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":742,"transactions":9,"vwap":1802},"2025-09-15",34.685,34.719,0.209,0.61,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":726,"volume":653,"transactions":9,"vwap":1808},"2025-09-12",34.528,34.51,-0.339,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1279,"percent_change":798,"volume":771,"transactions":9,"vwap":1813},"2025-09-11",34.71,34.849,34.68,{"date":1816,"open":1782,"high":1817,"low":1782,"close":1818,"change":1085,"percent_change":1819,"volume":173,"transactions":9,"vwap":1818},"2025-09-10",34.632,34.489,-0.34,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1459,"transactions":9,"vwap":1824},"2025-09-09",34.22,34.65,34.608,0.238,0.69,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":658,"transactions":9,"vwap":1831},"2025-09-08",34.41,34.19,34.37,0.512,1.51,{"date":1835,"open":1836,"high":1837,"low":1712,"close":1838,"change":1839,"percent_change":99,"volume":1722,"transactions":9,"vwap":1838},"2025-09-05",33.75,33.87,33.858,0.177,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":1845,"percent_change":1846,"volume":1245,"transactions":9,"vwap":1843},"2025-09-04",33.64,33.681,33.54,0.11,0.33,{"date":1848,"open":1702,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1103,"volume":990,"transactions":9,"vwap":1850},"2025-09-03",33.73,33.571,0.035,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1353,"transactions":9,"vwap":1856},"2025-09-02",34.34,33.18,33.536,-0.58,-1.7,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1098,"volume":1865,"transactions":9,"vwap":1863},"2025-08-29",33.941,34.15,34.116,-0.319,4200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":1871,"percent_change":1872,"volume":986,"transactions":9,"vwap":1869},"2025-08-28",34.32,34.435,34.315,0.295,0.86,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":19,"percent_change":1173,"volume":771,"transactions":9,"vwap":1877},"2025-08-27",33.965,34.2,34.14,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":797,"percent_change":1884,"volume":1332,"transactions":9,"vwap":1883},"2025-08-26",34.205,34.33,34.134,34.27,0.76,{"date":1886,"open":1718,"high":1887,"low":1718,"close":1888,"change":1889,"percent_change":205,"volume":881,"transactions":9,"vwap":1888},"2025-08-25",34.16,34.012001,0.021,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":969,"transactions":9,"vwap":1894},"2025-08-22",33.65,34.07,33.991,0.706,2.12,{"date":1898,"open":1701,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":502,"volume":990,"transactions":9,"vwap":1901},"2025-08-21",33.46,33.19,33.285,0.043,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1452,"volume":1908,"transactions":9,"vwap":1906},"2025-08-20",33.043999,33.242,0.024,4000,{"date":1910,"open":1726,"high":1726,"low":1911,"close":1911,"change":1086,"percent_change":1912,"volume":1047,"transactions":9,"vwap":1911},"2025-08-19",33.218,-1.45,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":797,"percent_change":1917,"volume":986,"transactions":9,"vwap":1916},"2025-08-18",33.59,33.708,0.77,{"date":1919,"open":1876,"high":1876,"low":1920,"close":1920,"change":1921,"percent_change":816,"volume":700,"transactions":9,"vwap":1920},"2025-08-15",33.45,-0.054,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":837,"percent_change":1927,"volume":1459,"transactions":9,"vwap":1926},"2025-08-14",33.272,33.58,33.504,-0.63,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":741,"volume":1750,"transactions":9,"vwap":1932},"2025-08-13",34.11,33.465,33.715,0.005,{"date":1935,"open":1936,"high":1702,"low":1936,"close":1702,"change":1937,"percent_change":1938,"volume":700,"transactions":9,"vwap":1702},"2025-08-12",33.392,0.386,1.16,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":880,"volume":806,"transactions":9,"vwap":1942},"2025-08-11",32.68,33.324,0.016,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":540,"volume":934,"transactions":9,"vwap":1947},"2025-08-08",35.060001,33.308,-0.135,{"date":1950,"open":1850,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1076,"volume":934,"transactions":9,"vwap":1952},"2025-08-07",33.63,33.443,0.188,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":78,"percent_change":1959,"volume":990,"transactions":9,"vwap":1958},"2025-08-06",34.09,33.099998,33.255,1.03,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":237,"volume":934,"transactions":9,"vwap":1965},"2025-08-05",32.9,33.0099983,32.866,32.915,0.053,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":865,"percent_change":1971,"volume":706,"transactions":9,"vwap":1970},"2025-08-04",32.795,32.862,2.34,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":245,"volume":706,"transactions":9,"vwap":1975},"2025-08-01",32.106,32.112,-0.438,{"date":1978,"open":1979,"high":1979,"low":1657,"close":1657,"change":1980,"percent_change":1981,"volume":747,"transactions":9,"vwap":1657},"2025-07-31",32.75,0.347,1.08,{"date":1983,"open":1633,"high":1670,"low":1633,"close":1984,"change":1985,"percent_change":1986,"volume":986,"transactions":9,"vwap":1984},"2025-07-30",32.203,0.265,0.83,{"date":1988,"open":1613,"high":1618,"low":1989,"close":1989,"change":1172,"percent_change":213,"volume":1990,"transactions":9,"vwap":1989},"2025-07-29",31.938,10400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1620,"change":1996,"percent_change":1997,"volume":990,"transactions":9,"vwap":1620},"2025-07-28",32.49,32.52,31.982,-0.269,-0.83,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":308,"percent_change":2001,"volume":664,"transactions":9,"vwap":2000},"2025-07-25",32.299,0.67,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":653,"transactions":9,"vwap":2005},"2025-07-24",32.27,32.084,-0.356,-1.1,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":309,"volume":747,"transactions":9,"vwap":2011},"2025-07-23",32.318,32.44,0.27,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":1424,"volume":687,"transactions":9,"vwap":2015},"2025-07-22",32.17,-0.064,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":763,"transactions":9,"vwap":2021},"2025-07-21",32.14,32.24,32.234,0.207,0.65,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":923,"percent_change":63,"volume":742,"transactions":9,"vwap":2027},"2025-07-18",32.080002,32.027,{"date":2029,"open":2030,"high":1664,"low":1612,"close":1664,"change":2031,"percent_change":2032,"volume":934,"transactions":9,"vwap":1664},"2025-07-17",32.16,0.644,2.04,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":664,"transactions":9,"vwap":2035},"2025-07-16",31.616,0.316,1.01,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":669,"volume":687,"transactions":9,"vwap":2041},"2025-07-15",31.17,31.3,0.067,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":1772,"volume":822,"transactions":9,"vwap":2046},"2025-07-14",30.85,31.233,0.248,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":365,"percent_change":2052,"volume":653,"transactions":9,"vwap":2051},"2025-07-11",31.065001,30.985,-0.74,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":540,"volume":664,"transactions":9,"vwap":2055},"2025-07-10",31.215,-0.126,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":1772,"volume":653,"transactions":9,"vwap":2060},"2025-07-09",31.031,31.341,0.25,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":657,"percent_change":2065,"volume":706,"transactions":9,"vwap":2064},"2025-07-08",31.091,-0.41,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":86,"percent_change":628,"volume":742,"transactions":9,"vwap":2069},"2025-07-07",31.13,31.22,30.821,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":953,"percent_change":1705,"volume":822,"transactions":9,"vwap":2075},"2025-07-03",32.25,30.83,31,{"date":2077,"open":2078,"high":2079,"low":2045,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-07-02",30.96,31.11,-0.53,-1.68,51400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":2088,"volume":653,"transactions":9,"vwap":2086},"2025-07-01",31.47,31.64,31.29,0,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2086,"change":2093,"percent_change":435,"volume":173,"transactions":9,"vwap":2086},"2025-06-30",31.69,31.19,0.5,{"date":2095,"open":2078,"high":2096,"low":2078,"close":2096,"change":78,"percent_change":2097,"volume":173,"transactions":9,"vwap":2096},"2025-06-27",31.14,1.1,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":960,"percent_change":2103,"volume":747,"transactions":9,"vwap":2102},"2025-06-26",31.34,30.63,30.8,0.92,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2088,"percent_change":2088,"volume":653,"transactions":9,"vwap":2107},"2025-06-25",30.82,30.52,{"date":2109,"open":2110,"high":2107,"low":2111,"close":2107,"change":129,"percent_change":2112,"volume":986,"transactions":9,"vwap":2107},"2025-06-24",30.29,30.2,2.93,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":1845,"percent_change":731,"volume":1353,"transactions":9,"vwap":2117},"2025-06-23",29.52,29.89,29.65,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":1705,"percent_change":2122,"volume":706,"transactions":9,"vwap":2121},"2025-06-20",29.61,29.54,-1.17,{"date":2124,"open":2116,"high":2116,"low":2116,"close":2116,"change":2125,"percent_change":549,"volume":664,"transactions":9,"vwap":2116},"2025-06-18",0.31,{"date":2127,"open":2121,"high":1441,"low":2121,"close":1441,"change":816,"percent_change":1037,"volume":1245,"transactions":9,"vwap":1441},"2025-06-17",{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":2134,"volume":1332,"transactions":9,"vwap":2132},"2025-06-16",29.62,29.95,29.74,0.78,2.69,{"date":2136,"open":1408,"high":1408,"low":2137,"close":2137,"change":692,"percent_change":1528,"volume":806,"transactions":9,"vwap":2137},"2025-06-13",28.96,{"date":2139,"open":2140,"high":1420,"low":2141,"close":2141,"change":104,"percent_change":652,"volume":706,"transactions":9,"vwap":2141},"2025-06-12",29.435,29.43,{"date":2143,"open":1407,"high":1407,"low":1407,"close":1407,"change":870,"percent_change":1118,"volume":687,"transactions":9,"vwap":1407},"2025-06-11",{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":549,"volume":173,"transactions":9,"vwap":2149},"2025-06-10",29.15,29.46,29.09,29.2,0.302,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":746,"volume":664,"transactions":9,"vwap":2153},"2025-06-09",28.898,-0.052,{"date":2156,"open":1497,"high":2157,"low":1497,"close":2157,"change":2158,"percent_change":1981,"volume":1245,"transactions":9,"vwap":2157},"2025-06-06",28.95,0.308,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":687,"transactions":9,"vwap":2162},"2025-06-05",29.08,28.642,-0.668,-2.28,{"date":2166,"open":1533,"high":1380,"low":1533,"close":1380,"change":2167,"percent_change":2168,"volume":700,"transactions":9,"vwap":1380},"2025-06-04",0.383,1.32,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":1721,"percent_change":301,"volume":664,"transactions":9,"vwap":2171},"2025-06-03",28.927,{"date":2173,"open":2174,"high":1409,"low":2174,"close":2175,"change":1187,"percent_change":196,"volume":2176,"transactions":9,"vwap":2175},"2025-06-02",28.48,29.059999,6800,{"date":2178,"open":1336,"high":2179,"low":1336,"close":2179,"change":1403,"percent_change":1404,"volume":687,"transactions":9,"vwap":2179},"2025-05-30",29.0049992,{"date":2181,"open":1414,"high":1414,"low":1337,"close":2182,"change":730,"percent_change":2125,"volume":763,"transactions":9,"vwap":2182},"2025-05-29",29.01,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":1429,"volume":664,"transactions":9,"vwap":2185},"2025-05-28",28.92,-0.175,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":1896,"volume":969,"transactions":9,"vwap":2190},"2025-05-27",28.74,29.094999,28.735,0.603,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":742,"transactions":9,"vwap":2196},"2025-05-23",28.25,28.492,0.224,0.79,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":109,"percent_change":1429,"volume":687,"transactions":9,"vwap":2203},"2025-05-22",28.33,28.695,28.268,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":294,"volume":687,"transactions":9,"vwap":2207},"2025-05-21",28.55,28.438,-0.352,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":1404,"volume":664,"transactions":9,"vwap":2211},"2025-05-20",28.79,-0.006,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1943,"percent_change":205,"volume":742,"transactions":9,"vwap":2217},"2025-05-19",29.1,28.615,28.796,{"date":2219,"open":1342,"high":1342,"low":1342,"close":1342,"change":2220,"percent_change":149,"volume":664,"transactions":9,"vwap":1342},"2025-05-16",0.011,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":664,"transactions":9,"vwap":2223},"2025-05-15",28.769,0.126,0.44,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":1279,"volume":664,"transactions":9,"vwap":2228},"2025-05-14",28.643,0.103,{"date":2231,"open":1385,"high":1385,"low":1297,"close":2232,"change":919,"percent_change":2103,"volume":173,"transactions":9,"vwap":2232},"2025-05-13",28.54,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":99,"percent_change":2236,"volume":664,"transactions":9,"vwap":2235},"2025-05-12",28.28,1.91,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":1013,"transactions":9,"vwap":2241},"2025-05-09",27.73,27.91,27.75,-0.52,-1.84,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":986,"transactions":9,"vwap":2247},"2025-05-08",27.97,28.27,0.578,2.09,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":2253,"percent_change":1393,"volume":706,"transactions":9,"vwap":2252},"2025-05-07",27.692,-0.208,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":411,"percent_change":2260,"volume":1465,"transactions":9,"vwap":2259},"2025-05-06",27.88,27.98,27.84,27.9,-0.36,{"date":2262,"open":288,"high":288,"low":288,"close":288,"change":2263,"percent_change":811,"volume":664,"transactions":9,"vwap":288},"2025-05-05",0.033,{"date":2265,"open":2240,"high":2266,"low":2240,"close":2266,"change":2267,"percent_change":2268,"volume":658,"transactions":9,"vwap":2266},"2025-05-02",27.967,0.836,3.08,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2272,"percent_change":1742,"volume":664,"transactions":9,"vwap":2271},"2025-05-01",27.131,0.171,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":1037,"percent_change":2276,"volume":664,"transactions":9,"vwap":2275},"2025-04-30",26.96,-1.96,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1263,"change":2282,"percent_change":2097,"volume":1013,"transactions":9,"vwap":1263},"2025-04-29",27.25,27.55,27.11,0.3,{"date":2284,"open":2281,"high":2285,"low":2281,"close":2285,"change":1090,"percent_change":85,"volume":1245,"transactions":9,"vwap":2285},"2025-04-28",27.2,{"date":2287,"open":215,"high":215,"low":215,"close":215,"change":237,"percent_change":483,"volume":664,"transactions":9,"vwap":215},"2025-04-25",{"date":179,"open":2289,"high":2289,"low":2289,"close":2289,"change":2088,"percent_change":2088,"volume":664,"transactions":9,"vwap":2289},26.84]