[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCLG":3,"homepage-market-summary":28,"stock-historical-PCLG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PCLG","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},"Polen Focus Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0367,0.0086,"Irregular",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.43,23.44,23.2543,0.1757,0.76,319,25.894,19.73,24728.50677846215,60,256,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24388,6243455.201394,-6.4,"2025-09-30",[180,183,191,198,208,216,225,235,243,250,258,268,277,286,294,303,311,318,325,332,340,347,357,365,371,380,388,396,404,412,419,429,436,443,450,459,466,475,484,495,504,512,519,528,534,543,553,563,573,581,591,601,611,621,629,637,647,655,661,669,679,686,693,700,705,713,721,728,733,740,748,753,760,767,774,781,788,795,803,810,814,820,828,835,841,849,857,863,866,872,879,886,893,898,903,910,917,924,931,937,945,952,960,965,971,978,983,988,993,999,1006,1010,1017,1021,1028,1035,1040,1048,1054,1058,1062,1069,1076,1084,1093,1101,1107,1114,1121,1127,1132,1141,1150,1156,1162,1168,1177,1183,1189,1194,1201,1206,1214,1220,1224,1230,1235,1243,1250,1255,1261,1268,1273,1279,1284,1291,1296,1304,1311,1315,1322,1327,1332,1338,1343,1348,1354,1359,1364,1371,1378,1385,1392,1400,1408,1417,1425,1432,1439,1443,1449,1456,1462,1468,1476,1481,1487,1494,1499,1505,1511,1518,1524,1530,1537,1541,1547,1554,1558,1564,1571,1578,1583,1589,1596,1601,1607,1612,1618,1625,1634,1637,1642,1649,1655,1660,1666,1671,1676,1682,1690,1696,1701,1707,1713,1717,1724,1730,1735,1738,1746,1753,1759,1764,1769,1774,1781,1787,1795,1800,1805,1809,1815,1818,1822,1825,1831,1838,1844,1850,1855,1861,1864,1868,1873,1879],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},22,23.4342,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",23.205,0.3193,1.39,2611.17813,55,22.993,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":157,"volume":195,"transactions":196,"vwap":197},"2026-10-02",22.935,0.125,93.30513,24,22.9397,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",22.885,22.78,22.81,0.038,0.17,4175.94313,43,22.835,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",22.772,-0.0025,-0.01,20.94313,18,22.8324,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":181,"vwap":224},"2026-09-29",22.675,22.7801,22.7745,0.1395,0.62,1177.94313,22.7156,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",22.5299,22.66,22.635,-0.18,-0.79,33199.75013,34,22.6587,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",22.815,0.19,0.84,61.32913,19,22.733,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":181,"vwap":249},"2026-09-24",22.625,-0.05,-0.22,690.94313,22.6511,{"date":251,"open":252,"high":252,"low":218,"close":218,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",22.89,-0.265,-1.16,667.94313,28,22.7395,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",23.045,22.93,22.94,-0.0149,-0.06,717.10922,31,22.9956,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",22.735,22.9549,0.4501,2,305.94313,20,22.7633,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",22.43,22.5048,0.071,0.32,1936.39513,23,22.4304,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",22.4338,0.2388,1.08,311.898814,25,22.4292,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",22.1,22.195,-0.08,-0.36,16506.86383,30,22.1898,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",22.275,-0.2499,-1.11,81.86383,17,22.3009,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":309,"vwap":317},"2026-09-14",22.5249,-0.0473,-0.21,22.86383,22.4667,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":309,"vwap":324},"2026-09-11",22.5722,0.1623,0.72,19.28983,22.6198,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":307,"volume":329,"transactions":330,"vwap":331},"2026-09-10",22.4099,-0.2519,253.86383,26,22.4446,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",22.6618,-0.253,-1.1,80.86383,21,22.7284,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":330,"vwap":346},"2026-09-08",22.9148,-0.2502,-1.08,121.86383,22.9415,{"date":348,"open":349,"high":350,"low":351,"close":350,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",23.15,23.165,23.14,-0.069,-0.3,11584.18283,52,23.1576,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":256,"vwap":364},"2026-09-03",22.99,23.234,0.323,1.41,585.86383,23.0474,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":282,"volume":369,"transactions":330,"vwap":370},"2026-09-02",22.911,0.0742,173.22883,22.8744,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":196,"vwap":379},"2026-09-01",22.8598,22.86,22.8368,-0.3882,-1.67,2199.86383,22.8603,{"date":381,"open":382,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":206,"vwap":387},"2026-08-31",23.225,23.2,-0.19,-0.81,7786.86383,23.2087,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",23.415,0.05,0.21,68.13283,27,23.4505,{"date":397,"open":383,"high":398,"low":383,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",23.365,0.3011,1.31,10530.86383,35,23.2464,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":256,"vwap":411},"2026-08-26",22.969,23.0639,-0.0369,-0.16,370.21683,22.9875,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":238,"volume":417,"transactions":181,"vwap":418},"2026-08-25",23.09,23.1008,0.0428,780.31283,23.097,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",23.05,23.058,23.04,-0.0339,-0.15,1562.86423,33,23.043,{"date":430,"open":431,"high":431,"low":414,"close":432,"change":433,"percent_change":36,"volume":434,"transactions":330,"vwap":435},"2026-08-21",23.13,23.0919,0.1335,1312.86383,23.1225,{"date":437,"open":359,"high":359,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":292,"vwap":442},"2026-08-20",22.9584,-0.1747,-0.76,161.86383,23.0877,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":391,"volume":448,"transactions":402,"vwap":449},"2026-08-19",23.22,23.1331,0.0108,448.08793,23.2006,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":64,"volume":456,"transactions":457,"vwap":458},"2026-08-18",23.1586,23.5,23.1223,-0.1666,253051.86383,157,23.3585,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":394,"vwap":465},"2026-08-17",23.2889,-0.2685,-1.14,95.86383,23.3732,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":463,"volume":472,"transactions":473,"vwap":474},"2026-08-14",23.6,23.61,23.5574,-0.272,1527.86383,36,23.6094,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":292,"vwap":483},"2026-08-13",23.65,23.8294,23.63,0.3049,1.3,589.21983,23.6493,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",23.52,23.53,23.4839,23.5245,0.0033,0.01,42152.20313,50,23.5032,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",23.59,23.5212,-0.1503,-0.63,12794.95413,70,23.5491,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":275,"vwap":511},"2026-08-10",23.62,23.6715,0.1865,0.79,1337.95413,23.6238,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":292,"vwap":518},"2026-08-07",23.485,0.235,1.01,193.31313,23.4993,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":206,"vwap":527},"2026-08-06",23.28,23.21,23.25,0.08,0.35,1534.25225,23.2343,{"date":529,"open":383,"high":383,"low":530,"close":530,"change":204,"percent_change":86,"volume":531,"transactions":532,"vwap":533},"2026-08-05",23.17,1506.58513,40,23.2043,{"date":535,"open":536,"high":537,"low":536,"close":284,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",22.85,23.01,0.38,1.68,31512.97733,44,23.0066,{"date":544,"open":545,"high":228,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",22.5399,22.51,22.62,0.465,2.1,2439.81533,42,22.5687,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",22.05,22.155,21.92,0.3409,1.56,11775.81533,65,21.9625,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":292,"vwap":572},"2026-07-30",21.65,21.8199,21.6499,21.8141,0.4368,2.04,3958.81533,21.7803,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":336,"volume":579,"transactions":233,"vwap":580},"2026-07-29",21.42,21.77,21.3773,-0.2382,19501.81533,21.7529,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",21.72,21.47,21.6155,0.1946,0.91,21789.81533,45,21.5816,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":266,"vwap":600},"2026-07-27",21.33,21.45,21.3,21.4209,0.3659,1.74,840.81533,21.345,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",21.06,21.085,21.055,0.0601,0.29,2513.60933,39,21.0751,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",21.2,20.98,20.9949,-0.49,-2.28,41387.22533,62,21.0393,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",21.4849,-0.2369,-1.09,18.81533,16,21.5322,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":301,"vwap":636},"2026-07-21",21.68,21.7218,-0.0536,-0.25,4419.81533,21.7179,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":609,"vwap":646},"2026-07-20",21.74,21.85,21.73,21.7754,0.0804,0.37,8444.81533,21.7904,{"date":648,"open":631,"high":649,"low":631,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-17",21.695,-0.31,-1.41,4219.41033,29,21.686,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":170,"volume":659,"transactions":214,"vwap":660},"2026-07-16",22.005,-0.1572,89.81533,21.9969,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":309,"vwap":668},"2026-07-15",22.0999,22.1622,0.2176,0.99,720.81533,22.1051,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-14",21.855,21.98,21.9446,-0.0604,-0.27,6245.81533,41,21.9419,{"date":680,"open":681,"high":682,"low":657,"close":657,"change":683,"percent_change":500,"volume":684,"transactions":256,"vwap":685},"2026-07-13",22.14,22.1511,-0.14,1348.81533,22.1238,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":246,"volume":692,"transactions":9,"vwap":689},"2026-07-10",21.995,22.145,21.99,-0.011,21200,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",22.01,22.156,0.231,1.05,34300,{"date":701,"open":702,"high":703,"low":583,"close":703,"change":298,"percent_change":299,"volume":704,"transactions":9,"vwap":703},"2026-07-08",21.89,21.925,45900,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-07",22.13,21.965,22.0049992,-0.078,-0.35,1200,{"date":714,"open":715,"high":707,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-06",22.040001,21.93,22.083,0.203,0.93,41500,{"date":722,"open":557,"high":723,"low":724,"close":725,"change":726,"percent_change":230,"volume":727,"transactions":9,"vwap":725},"2026-07-02",22.09,21.805,21.88,-0.04,78100,{"date":729,"open":730,"high":672,"low":730,"close":557,"change":204,"percent_change":731,"volume":732,"transactions":9,"vwap":557},"2026-07-01",21.81,0.78,7500,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":391,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-30",21.755,21.78,21.75,0.23,800,{"date":741,"open":742,"high":640,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-29",21.84,21.69,21.7,0.25,1.17,550900,{"date":749,"open":750,"high":584,"low":750,"close":594,"change":751,"percent_change":752,"volume":173,"transactions":9,"vwap":594},"2026-06-26",21.24,0.26,1.23,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":675,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-25",21.35,21.18,21.19,-1.26,153500,{"date":761,"open":762,"high":631,"low":763,"close":764,"change":765,"percent_change":204,"volume":766,"transactions":9,"vwap":764},"2026-06-24",21.52,21.43,21.46,0.036,4100,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":307,"volume":773,"transactions":9,"vwap":771},"2026-06-23",21.55,21.59,21.424,-0.241,3600,{"date":775,"open":776,"high":776,"low":770,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-22",21.97,21.665,-0.415,-1.88,7300,{"date":782,"open":783,"high":723,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",21.866,22.08,0.15,0.68,5000,{"date":789,"open":790,"high":791,"low":557,"close":716,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":716},"2026-06-17",22.41,22.42,-0.435,-1.95,5800,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",22.39,22.358,22.365,-0.077,-0.34,6200,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":549,"volume":809,"transactions":9,"vwap":807},"2026-06-15",22.35,22.61,22.442,0.462,22100,{"date":811,"open":702,"high":812,"low":702,"close":672,"change":683,"percent_change":500,"volume":813,"transactions":9,"vwap":672},"2026-06-12",22.049999,2200,{"date":815,"open":639,"high":816,"low":744,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-11",22.12,0.09,0.41,18100,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-10",22.19,22.27,22.030001,-0.418,-1.86,2300,{"date":829,"open":805,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-06-09",22.448,22.25,-0.053,-0.24,1500,{"date":836,"open":837,"high":228,"low":838,"close":838,"change":839,"percent_change":391,"volume":840,"transactions":9,"vwap":838},"2026-06-08",22.56,22.501,0.011,9200,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",22.87,22.48,22.49,-0.7,-3.02,8900,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-04",23.040001,23.213,23.19,0.1,0.43,2600,{"date":858,"open":859,"high":859,"low":414,"close":414,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":414},"2026-06-03",23.26,-0.395,-1.68,10800,{"date":864,"open":453,"high":506,"low":18,"close":514,"change":792,"percent_change":865,"volume":794,"transactions":9,"vwap":514},"2026-06-02",-1.82,{"date":867,"open":506,"high":868,"low":506,"close":869,"change":870,"percent_change":570,"volume":871,"transactions":9,"vwap":869},"2026-06-01",23.95,23.92,0.479,10300,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-29",23.29,23.441,0.466,2.03,4600,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-28",22.84,22.975,0.375,1.66,2900,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":150,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-27",22.71,22.59,22.6,0.18,15200,{"date":894,"open":895,"high":896,"low":837,"close":837,"change":246,"percent_change":247,"volume":897,"transactions":9,"vwap":837},"2026-05-26",22.63,22.68,14500,{"date":899,"open":547,"high":900,"low":890,"close":806,"change":901,"percent_change":105,"volume":902,"transactions":9,"vwap":806},"2026-05-22",22.65,0.055,11000,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":425,"volume":909,"transactions":9,"vwap":907},"2026-05-21",22.419,22.57,22.555,-0.035,4900,{"date":911,"open":912,"high":889,"low":913,"close":889,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":889},"2026-05-20",22.4,22.36,0.28,1.26,6500,{"date":918,"open":845,"high":890,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-19",22.285,22.31,-0.2,-0.89,9900,{"date":925,"open":926,"high":926,"low":927,"close":546,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":546},"2026-05-18",22.58,22.38,0.182,0.82,12100,{"date":932,"open":919,"high":933,"low":919,"close":934,"change":935,"percent_change":353,"volume":936,"transactions":9,"vwap":934},"2026-05-15",22.46,22.328,-0.067,1400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":862,"transactions":9,"vwap":942},"2026-05-14",22.435,22.438,22.33,22.395,0.295,1.33,{"date":946,"open":947,"high":296,"low":948,"close":296,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":296},"2026-05-13",22.059999,22.055,-0.062,-0.28,1800,{"date":953,"open":822,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-12",22.21,22.045,22.162,-0.108,-0.48,17700,{"date":961,"open":962,"high":962,"low":823,"close":823,"change":247,"percent_change":963,"volume":964,"transactions":9,"vwap":823},"2026-05-11",22.405,-0.98,36800,{"date":966,"open":791,"high":967,"low":791,"close":845,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":845},"2026-05-08",22.52,-0.097,-0.43,175600,{"date":972,"open":900,"high":973,"low":837,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-07",22.69,22.587,-0.073,-0.32,14600,{"date":979,"open":980,"high":973,"low":980,"close":228,"change":891,"percent_change":981,"volume":982,"transactions":9,"vwap":228},"2026-05-06",22.55,0.8,38600,{"date":984,"open":791,"high":985,"low":791,"close":844,"change":986,"percent_change":921,"volume":987,"transactions":9,"vwap":844},"2026-05-05",22.5,-0.045,20400,{"date":989,"open":837,"high":806,"low":990,"close":991,"change":150,"percent_change":891,"volume":992,"transactions":9,"vwap":991},"2026-05-04",22.45,22.525,10000,{"date":994,"open":797,"high":995,"low":797,"close":996,"change":997,"percent_change":290,"volume":998,"transactions":9,"vwap":996},"2026-05-01",22.53,22.485,0.241,57400,{"date":1000,"open":947,"high":831,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-30",21.955,22.244,0.089,0.4,106100,{"date":1007,"open":723,"high":556,"low":715,"close":556,"change":1008,"percent_change":80,"volume":1009,"transactions":9,"vwap":556},"2026-04-29",0.03,165800,{"date":1011,"open":1012,"high":831,"low":816,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-28",22.22,22.125,-0.225,-1.01,107000,{"date":1018,"open":913,"high":279,"low":805,"close":805,"change":1019,"percent_change":524,"volume":1020,"transactions":9,"vwap":805},"2026-04-27",0.017,150500,{"date":1022,"open":681,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1023},"2026-04-24",22.333,22.065001,0.213,0.96,20100,{"date":1029,"open":1030,"high":941,"low":1031,"close":816,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":816},"2026-04-23",22.3,22.11,-0.625,-2.75,213400,{"date":1036,"open":1037,"high":1037,"low":228,"close":1037,"change":1038,"percent_change":884,"volume":1039,"transactions":9,"vwap":1037},"2026-04-22",22.745,0.372,16100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-21",22.72,22.74,22.373,-0.117,-0.52,92500,{"date":1049,"open":1050,"high":845,"low":797,"close":845,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":845},"2026-04-20",22.47,0.013,0.06,127600,{"date":1055,"open":933,"high":900,"low":933,"close":1056,"change":1057,"percent_change":516,"volume":856,"transactions":9,"vwap":1056},"2026-04-17",22.477,0.225,{"date":1059,"open":920,"high":920,"low":1060,"close":1060,"change":1061,"percent_change":135,"volume":951,"transactions":9,"vwap":1060},"2026-04-16",22.252,0.102,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":892,"transactions":9,"vwap":1066},"2026-04-15",21.9,22.169,22.15,0.5,2.31,{"date":1070,"open":631,"high":1071,"low":1072,"close":565,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":565},"2026-04-14",21.71,21.58,0.369,1.73,11500,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-13",20.7,21.285,21.281,0.511,2.46,43800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-10",20.82,20.83,20.75,20.77,-0.164,-0.78,43200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":958,"volume":1100,"transactions":9,"vwap":1098},"2026-04-09",20.84,20.94,20.81,20.934,-0.101,3500,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1038,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-08",21.25,21.035,1.8,26200,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-07",20.43,20.663,0.001,0,21000,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":157,"volume":1120,"transactions":9,"vwap":1118},"2026-04-06",20.655,20.67,20.662,0.112,7600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1008,"percent_change":785,"volume":1126,"transactions":9,"vwap":1124},"2026-04-02",20.5,20.55,20.49,81200,{"date":1128,"open":1125,"high":1129,"low":1125,"close":1130,"change":1052,"percent_change":607,"volume":1131,"transactions":9,"vwap":1130},"2026-04-01",20.71,20.52,6700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-31",20.169,20.485,20.15,20.46,0.561,2.82,36000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-30",19.95,19.975,19.86,19.899,0.169,0.86,27000,{"date":1151,"open":1152,"high":1152,"low":24,"close":24,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":24},"2026-03-27",20.035,-0.617,-3.03,7000,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":950,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-26",20.695,20.347,-1.36,10100,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":832,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-25",20.89,20.627,-0.26,28300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-24",20.845,20.85,20.61,20.68,-0.455,-2.15,24300,{"date":1178,"open":756,"high":756,"low":1179,"close":1180,"change":1073,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-23",20.99,21.135,1.78,12500,{"date":1184,"open":1096,"high":1096,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-20",20.766,-0.361,-1.71,30500,{"date":1190,"open":338,"high":1191,"low":338,"close":1192,"change":765,"percent_change":204,"volume":1193,"transactions":9,"vwap":1192},"2026-03-19",21.162,21.127,9300,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-18",21.22,21.091,-0.374,-1.74,4700,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":839,"percent_change":391,"volume":1205,"transactions":9,"vwap":1204},"2026-03-17",21.51,21.465,400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-16",21.48,21.5,21.454,0.279,1.32,555500,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":885,"transactions":9,"vwap":1217},"2026-03-13",21.44,21.175,-0.155,-0.73,{"date":1221,"open":639,"high":639,"low":593,"close":593,"change":1222,"percent_change":1223,"volume":878,"transactions":9,"vwap":593},"2026-03-12",-0.454,-2.08,{"date":1225,"open":744,"high":1226,"low":744,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-11",21.784,0.034,0.16,500,{"date":1231,"open":1232,"high":557,"low":737,"close":737,"change":1233,"percent_change":1234,"volume":173,"transactions":9,"vwap":737},"2026-03-10",21.914,-0.229,-1.04,{"date":1236,"open":737,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-09",22.02,21.644,21.979,0.069,0.31,32400,{"date":1244,"open":576,"high":695,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-06",21.753,21.91,-0.02,-0.09,12300,{"date":1251,"open":723,"high":1252,"low":725,"close":716,"change":1253,"percent_change":1254,"volume":712,"transactions":9,"vwap":716},"2026-03-05",22.154,-0.021,-0.1,{"date":1256,"open":736,"high":709,"low":736,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-04",21.951,0.226,1.04,114600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":538,"volume":1267,"transactions":9,"vwap":1264},"2026-03-03",21.4,21.725,21.23,0.083,11400,{"date":1269,"open":762,"high":639,"low":762,"close":1270,"change":1271,"percent_change":425,"volume":1272,"transactions":9,"vwap":1270},"2026-03-02",21.642,-0.033,78000,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":801,"volume":1278,"transactions":9,"vwap":1276},"2026-02-27",21.54,21.675,-0.075,356900,{"date":1280,"open":583,"high":576,"low":770,"close":737,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":737},"2026-02-26",0.065,0.3,15300,{"date":1285,"open":1286,"high":743,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-25",21.67,21.685,0.149,0.69,12400,{"date":1292,"open":1103,"high":1293,"low":1103,"close":1294,"change":697,"percent_change":290,"volume":1295,"transactions":9,"vwap":1294},"2026-02-24",21.57,21.536,6800,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-23",21.76,21.26,21.305,-0.58,-2.65,28900,{"date":1305,"open":1306,"high":1237,"low":1307,"close":1308,"change":1309,"percent_change":1067,"volume":1310,"transactions":9,"vwap":1308},"2026-02-20",21.83,21.826,21.885,0.109,37700,{"date":1312,"open":639,"high":730,"low":744,"close":1313,"change":352,"percent_change":976,"volume":1314,"transactions":9,"vwap":1313},"2026-02-19",21.776,7200,{"date":1316,"open":1317,"high":702,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-18",21.6,21.845,0.321,1.49,3000,{"date":1323,"open":770,"high":770,"low":1216,"close":1324,"change":1325,"percent_change":1008,"volume":1326,"transactions":9,"vwap":1324},"2026-02-17",21.524,0.006,10400,{"date":1328,"open":777,"high":1286,"low":1329,"close":1330,"change":212,"percent_change":246,"volume":1331,"transactions":9,"vwap":1330},"2026-02-13",21.505,21.518,16900,{"date":1333,"open":737,"high":737,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-12",21.528,-0.292,-1.34,900,{"date":1339,"open":730,"high":1340,"low":576,"close":1340,"change":1341,"percent_change":1342,"volume":923,"transactions":9,"vwap":1340},"2026-02-11",21.82,-0.33,-1.49,{"date":1344,"open":1345,"high":1345,"low":1066,"close":1066,"change":1346,"percent_change":833,"volume":1347,"transactions":9,"vwap":1066},"2026-02-10",22.24,-0.054,4500,{"date":1349,"open":681,"high":1350,"low":681,"close":1351,"change":1352,"percent_change":222,"volume":1353,"transactions":9,"vwap":1351},"2026-02-09",22.29,22.204,0.137,35800,{"date":1355,"open":557,"high":1356,"low":557,"close":1356,"change":1357,"percent_change":666,"volume":1358,"transactions":9,"vwap":1356},"2026-02-06",22.066999,0.217,630600,{"date":1360,"open":824,"high":816,"low":640,"close":640,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":640},"2026-02-05",-0.541,-2.42,8600,{"date":1365,"open":1366,"high":791,"low":1367,"close":1368,"change":1248,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-04",22.23,22.18,22.391,-0.4,23800,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":813,"transactions":9,"vwap":1375},"2026-02-03",22.83,22.417,22.481,-0.879,-3.76,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-02",23.58,23.36,0.025,0.11,10600,{"date":1386,"open":1387,"high":453,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-30",23.42,23.335,-0.213,-0.9,42800,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-29",23.82,23.23,23.548,-0.408,-1.7,9600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-28",24.145,24.16,23.956,-0.016,-0.07,600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-27",24.02,24.049999,23.96,23.972,-0.092,-0.38,51500,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-26",24.030001,24.08,24.063999,0.154,0.64,4200,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1281,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-23",23.93,23.88,23.91,0.27,7700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":644,"volume":712,"transactions":9,"vwap":1437},"2026-01-22",23.86,23.89,23.81,23.845,0.088,{"date":1440,"open":1428,"high":1428,"low":1441,"close":1441,"change":1442,"percent_change":914,"volume":834,"transactions":9,"vwap":1441},"2026-01-21",23.757,0.067,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1363,"transactions":9,"vwap":1446},"2026-01-20",23.94,23.69,-0.637,-2.62,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1383,"volume":1455,"transactions":9,"vwap":1453},"2026-01-16",24.26,24.35,24.327,0.027,300,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1229,"transactions":9,"vwap":1459},"2026-01-15",24.43,24.3,-0.157,-0.64,{"date":1463,"open":1464,"high":1464,"low":1459,"close":1465,"change":1466,"percent_change":1160,"volume":1467,"transactions":9,"vwap":1465},"2026-01-14",24.53,24.457,-0.336,3100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1471,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1471},"2026-01-13",24.78,24.793,24.73,-0.323,-1.29,19100,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":79,"volume":1229,"transactions":9,"vwap":1479},"2026-01-12",25.08,25.116,0.086,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":524,"volume":1205,"transactions":9,"vwap":1485},"2026-01-09",24.92,25.059999,25.030001,0.02,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":712,"transactions":9,"vwap":1491},"2026-01-08",25.040001,25.07,25.01,-0.104,-0.41,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":524,"percent_change":282,"volume":1407,"transactions":9,"vwap":1498},"2026-01-07",25.18,25.2,25.114,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":1504,"percent_change":539,"volume":885,"transactions":9,"vwap":1502},"2026-01-06",24.899,25.034,24.87,0.414,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1507,"change":1509,"percent_change":322,"volume":1510,"transactions":9,"vwap":1507},"2026-01-05",24.62,24.68,0.175,8500,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":739,"transactions":9,"vwap":1515},"2026-01-02",24.521,24.38,24.445,-0.304,-1.23,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-31",24.749,-0.205,-0.82,200,{"date":1525,"open":1526,"high":292,"low":1527,"close":1528,"change":1247,"percent_change":298,"volume":1529,"transactions":9,"vwap":1528},"2025-12-30",24.981,24.95,24.954,2400,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":634,"volume":1536,"transactions":9,"vwap":1534},"2025-12-29",24.99,24.97,24.974,-0.063,1300,{"date":1538,"open":1532,"high":1539,"low":1532,"close":1539,"change":1540,"percent_change":891,"volume":1523,"transactions":9,"vwap":1539},"2025-12-26",25.037001,0.046,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":79,"volume":1546,"transactions":9,"vwap":1544},"2025-12-24",25.02,24.991,0.084,100,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":212,"volume":1553,"transactions":9,"vwap":1551},"2025-12-23",24.81,24.909,24.907,-0.003,2800,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":87,"percent_change":1557,"volume":1546,"transactions":9,"vwap":1556},"2025-12-22",24.91,0.89,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1455,"transactions":9,"vwap":1561},"2025-12-19",24.64,24.69,0.268,1.1,{"date":1565,"open":1566,"high":1567,"low":1452,"close":1568,"change":1569,"percent_change":1570,"volume":1337,"transactions":9,"vwap":1568},"2025-12-18",24.42,24.45,24.422,0.263,1.09,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-17",24.39,24.159,-0.215,-0.88,18400,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":204,"volume":1523,"transactions":9,"vwap":1581},"2025-12-16",24.342,24.374,0.041,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":916,"transactions":9,"vwap":1586},"2025-12-15",24.32,24.333,-0.247,-1,{"date":1590,"open":1591,"high":1591,"low":1464,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-12",24.641,24.58,-0.287,-1.15,1100,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":298,"percent_change":976,"volume":916,"transactions":9,"vwap":1600},"2025-12-11",24.71,24.93,24.867,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1229,"transactions":9,"vwap":1604},"2025-12-10",24.82,24.947,0.134,0.54,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1546,"transactions":9,"vwap":1609},"2025-12-09",24.813,0.049,0.2,{"date":1613,"open":1614,"high":1614,"low":1472,"close":1615,"change":1616,"percent_change":71,"volume":1617,"transactions":9,"vwap":1615},"2025-12-08",24.77,24.764,-0.126,700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1407,"transactions":9,"vwap":1622},"2025-12-05",25.018,24.86,24.89,0.165,0.67,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-04",24.72,24.79,24.706,24.725,-0.125,-0.5,2100,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1052,"percent_change":105,"volume":1546,"transactions":9,"vwap":1636},"2025-12-03",24.85,{"date":1638,"open":1503,"high":1639,"low":1628,"close":1628,"change":1640,"percent_change":238,"volume":1641,"transactions":9,"vwap":1628},"2025-12-02",24.891,0.047,12900,{"date":1643,"open":1603,"high":1644,"low":1645,"close":1646,"change":1389,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-01",24.83,24.74,24.743,-0.85,124300,{"date":1650,"open":1527,"high":1651,"low":1527,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-28",24.956,0.018,0.07,2000,{"date":1656,"open":1532,"high":1543,"low":1657,"close":1657,"change":1658,"percent_change":135,"volume":1659,"transactions":9,"vwap":1657},"2025-11-26",24.938,0.114,11800,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1523,"transactions":9,"vwap":1663},"2025-11-25",24.48,24.824,0.304,1.24,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1074,"volume":1407,"transactions":9,"vwap":1669},"2025-11-24",24.37,24.52,0.416,{"date":1672,"open":1435,"high":1673,"low":1435,"close":1673,"change":1674,"percent_change":1675,"volume":1523,"transactions":9,"vwap":1673},"2025-11-21",24.104,0.234,0.98,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":173,"transactions":9,"vwap":1679},"2025-11-20",24.122,23.87,-0.426,-1.75,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1685},"2025-11-19",24.24,24.296,24.15,0.146,0.6,8000,{"date":1691,"open":1403,"high":1692,"low":1419,"close":1686,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1686},"2025-11-18",24.18,-0.144,-0.59,49900,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":651,"volume":878,"transactions":9,"vwap":1699},"2025-11-17",24.54,24.294,-0.348,{"date":1702,"open":1703,"high":1561,"low":1703,"close":1704,"change":1705,"percent_change":409,"volume":1706,"transactions":9,"vwap":1704},"2025-11-14",24.49,24.642,-0.039,47100,{"date":1708,"open":1561,"high":1472,"low":1560,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-13",24.681,-0.476,-1.89,34500,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1406,"volume":1546,"transactions":9,"vwap":1715},"2025-11-12",25.157,-0.017,{"date":1718,"open":1719,"high":1720,"low":1485,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-11",25.09,25.174,0.139,0.56,10200,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-10",25.035,0.309,1.25,30400,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1492,"percent_change":1734,"volume":1523,"transactions":9,"vwap":1733},"2025-11-07",24.41,24.726,-0.42,{"date":1736,"open":1603,"high":1644,"low":1603,"close":1644,"change":1737,"percent_change":826,"volume":1546,"transactions":9,"vwap":1644},"2025-11-06",-0.47,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":813,"transactions":9,"vwap":1743},"2025-11-05",25.24,25.315,25.19,25.3,0.099,0.39,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1455,"transactions":9,"vwap":1750},"2025-11-04",25.49,25.184,25.201,-0.529,-2.06,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1523,"transactions":9,"vwap":1756},"2025-11-03",25.67,25.73,0.107,0.42,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1026,"volume":1546,"transactions":9,"vwap":1762},"2025-10-31",25.72,25.623,0.243,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":963,"volume":1546,"transactions":9,"vwap":1767},"2025-10-30",25.5,25.38,-0.251,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1546,"transactions":9,"vwap":1771},"2025-10-29",25.631,-0.263,-1.02,{"date":1775,"open":1776,"high":23,"low":1777,"close":23,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":23},"2025-10-28",25.828,25.8,0.151,0.59,2500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":130,"volume":1633,"transactions":9,"vwap":1784},"2025-10-27",25.686,25.743,25.685,0.221,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-24",25.56,25.588,25.522,0.244,0.97,1600,{"date":1796,"open":1797,"high":1798,"low":1533,"close":1798,"change":1288,"percent_change":1779,"volume":1799,"transactions":9,"vwap":1798},"2025-10-23",25.232,25.278,34700,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":1301,"volume":173,"transactions":9,"vwap":1803},"2025-10-22",25.12,25.129,-0.146,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":538,"volume":1546,"transactions":9,"vwap":1807},"2025-10-21",25.275,0.096,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":1722,"volume":1814,"transactions":9,"vwap":1812},"2025-10-20",25.13,25.179,0.141,4800,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1247,"percent_change":298,"volume":1546,"transactions":9,"vwap":1817},"2025-10-17",25.038,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":800,"percent_change":650,"volume":1523,"transactions":9,"vwap":1821},"2025-10-16",25.35,25.058001,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1652,"percent_change":1653,"volume":1523,"transactions":9,"vwap":1824},"2025-10-15",25.135,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1631,"percent_change":1632,"volume":1830,"transactions":9,"vwap":1828},"2025-10-14",24.959,25.117,24.932,5900,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1467,"transactions":9,"vwap":1835},"2025-10-13",25.161,25.27,25.242,0.44,1.77,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1523,"transactions":9,"vwap":1841},"2025-10-10",24.84,24.802,-0.634,-2.49,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1617,"transactions":9,"vwap":1847},"2025-10-09",25.44,25.436,-0.03,-0.12,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1611,"volume":1229,"transactions":9,"vwap":1853},"2025-10-08",25.45,25.466,0.051,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":246,"percent_change":921,"volume":1860,"transactions":9,"vwap":1859},"2025-10-07",25.42,25.41,25.415,1700,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1721,"percent_change":157,"volume":1112,"transactions":9,"vwap":1863},"2025-10-06",25.465,{"date":1865,"open":1846,"high":1846,"low":1866,"close":1866,"change":1867,"percent_change":57,"volume":834,"transactions":9,"vwap":1866},"2025-10-03",25.326,0.113,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":79,"volume":1455,"transactions":9,"vwap":1871},"2025-10-02",25.159,25.213,0.085,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1745,"volume":1467,"transactions":9,"vwap":1877},"2025-10-01",25.045,25.17,25.128,0.097,{"date":178,"open":1503,"high":1880,"low":1503,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},25.031,0.161,0.65,31700]