[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEVC":3,"homepage-market-summary":26,"stock-historical-PEVC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PEVC","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 PE\u002FVC ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1694,0.05614,"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":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},33.14,32.5388,0.6012,1.85,343,24.36,880.3462923187251,100,421,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.625,1048,382666.919372,53.25,"2025-04-24",[180,183,189,197,203,211,220,228,236,243,251,258,267,276,284,294,300,305,312,320,328,335,342,349,357,364,373,379,385,391,397,404,412,418,423,429,436,443,452,461,467,477,485,492,500,507,513,519,525,533,541,547,553,560,566,573,580,588,596,603,610,618,624,628,632,637,642,647,652,658,663,668,672,677,684,689,695,700,705,710,715,721,727,735,742,747,750,756,761,766,773,779,784,789,793,797,802,807,812,817,825,831,838,845,849,854,860,865,872,878,886,893,897,901,908,916,924,929,933,937,943,949,955,961,966,971,976,981,988,993,997,1002,1008,1014,1019,1024,1028,1034,1038,1044,1049,1052,1057,1062,1068,1074,1080,1084,1090,1096,1102,1107,1112,1117,1124,1129,1134,1140,1146,1154,1159,1164,1170,1176,1180,1188,1194,1199,1208,1213,1219,1224,1229,1234,1238,1244,1250,1253,1257,1265,1272,1280,1285,1291,1296,1300,1305,1310,1317,1321,1326,1331,1335,1341,1345,1350,1353,1357,1363,1367,1374,1379,1383,1387,1391,1395,1399,1404,1409,1415,1420,1425,1430,1435,1440,1446,1452,1458,1463,1468,1476,1481,1486,1490,1495,1501,1506,1512,1516,1522,1527,1533,1539,1543,1550,1556,1563,1568,1573,1579,1585,1590,1594,1599,1604,1609,1614,1619,1624,1629,1633,1639,1645,1650,1657,1664,1668,1671,1675,1680,1685,1689,1693,1697,1702,1706,1711,1716,1719,1723,1726,1729,1733,1738,1741,1745,1750,1755,1761,1766,1770,1775,1780,1784,1790,1795,1799,1804,1808,1812,1817,1820,1824,1829,1833,1836,1841,1847,1853,1857,1861,1865,1869,1873,1878,1884,1888,1892,1897,1902,1905,1911,1916,1920,1923,1929,1933,1940,1946,1952,1958,1963,1966,1970,1975,1981,1986,1991,1994,1997,2003,2010,2016,2019,2023,2029,2034,2038,2042,2046,2051,2056,2062,2070,2077,2083,2092,2097,2102,2107,2113,2119,2126,2132,2136,2143,2149,2155,2161,2166,2170,2174,2178,2181,2185],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},12,33.135,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":181,"vwap":188},"2026-10-05",0.4228,1.32,12.9574,32.3891,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",32.116,0.3196,1.01,15.9574,13,32.2967,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":194,"transactions":181,"vwap":202},"2026-10-01",31.7964,0.0664,0.21,31.7423,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",31.73,-0.0438,-0.14,217.9574,16,31.738,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",31.61,31.7738,-0.0062,-0.02,3708.6163,50,31.6178,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",31.78,-0.4332,-1.34,234.9884,14,31.7787,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.2132,-0.0023,-0.01,120.9574,17,32.239,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":78,"volume":241,"transactions":209,"vwap":242},"2026-09-24",32.08,32.2155,0.0441,117.9921,32.0818,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",32.1714,-0.1669,-0.52,11.9574,11,32.2133,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":195,"vwap":257},"2026-09-22",32.3383,-0.0511,-0.16,13.9574,32.3932,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",32.27,32.3894,0.9627,3.06,279.9574,21,32.2721,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",31.31,31.4267,-0.1478,-0.47,123.9574,15,31.3255,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":208,"transactions":234,"vwap":283},"2026-09-17",31.58,31.55,31.5745,0.4767,1.53,31.5609,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",31.4899,31.51,31.0978,-0.2297,-0.73,1251.9894,23,31.4876,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":248,"transactions":249,"vwap":299},"2026-09-15",31.3275,-0.3142,-0.99,31.3555,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":128,"volume":248,"transactions":249,"vwap":304},"2026-09-14",31.6417,0.2717,31.4167,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":234,"vwap":311},"2026-09-11",31.37,0.3197,1.03,383.9574,31.3899,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",31.0503,-0.3376,-1.08,148.9894,19,31.0551,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":226,"vwap":327},"2026-09-09",31.39,31.3879,-0.133,-0.42,113.9574,31.3939,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":318,"vwap":334},"2026-09-08",31.5209,-0.2978,-0.94,129.9574,31.5323,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":274,"vwap":341},"2026-09-04",31.8187,-0.2988,-0.93,24.9574,31.8852,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":195,"vwap":348},"2026-09-03",32.1175,0.6818,2.17,14.9574,31.9798,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":274,"vwap":356},"2026-09-02",31.43,31.4357,0.0223,0.07,119.9574,31.4265,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":209,"vwap":363},"2026-09-01",31.4134,-0.6354,-1.98,25.1154,31.4765,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",31.87,32.0488,-0.0715,-0.22,322.1983,41,31.9668,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":108,"volume":377,"transactions":209,"vwap":378},"2026-08-28",32.1203,-0.0554,16.9574,32.1337,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":194,"transactions":249,"vwap":384},"2026-08-27",32.1757,0.6028,1.91,31.9435,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":347,"transactions":181,"vwap":390},"2026-08-26",31.5729,0.029,0.09,31.5445,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":133,"volume":395,"transactions":249,"vwap":396},"2026-08-25",31.5439,0.1436,51.9574,31.494,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":226,"vwap":403},"2026-08-24",31.4003,-0.1729,-0.55,16.7074,31.3855,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":209,"vwap":411},"2026-08-21",31.38,31.5732,0.3649,1.17,125.2074,31.3983,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":395,"transactions":209,"vwap":417},"2026-08-20",31.2083,-0.3334,-1.06,31.3264,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":389,"volume":248,"transactions":249,"vwap":422},"2026-08-19",31.5417,0.0283,31.5501,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":316,"volume":427,"transactions":234,"vwap":428},"2026-08-18",31.5134,-0.3428,26.541272,31.5907,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":316,"volume":434,"transactions":195,"vwap":435},"2026-08-17",32.05,31.8562,-0.3491,126.9574,32.0699,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":326,"transactions":226,"vwap":442},"2026-08-14",32.26,32.2053,-0.2247,-0.69,32.2685,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",32.45,32.43,0.4612,1.44,808.9574,22,32.431,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-12",32.03,31.9688,0.0098,0.03,385.9574,24,32.024,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":401,"volume":465,"transactions":181,"vwap":466},"2026-08-11",31.959,-0.1759,23.9574,32.1384,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-10",32.17,32.1701,32.1349,0.1816,0.57,449.9574,18,32.1627,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":181,"vwap":484},"2026-08-07",31.75,31.9533,0.4417,1.4,112.9574,31.7617,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":290,"volume":490,"transactions":226,"vwap":491},"2026-08-06",31.59,31.5116,-0.2325,132.9574,31.5672,{"date":493,"open":494,"high":238,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":226,"vwap":499},"2026-08-05",32.04,31.7441,-0.1233,-0.39,221.9574,32.0463,{"date":501,"open":322,"high":502,"low":322,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":475,"vwap":506},"2026-08-04",31.8674,1.1874,3.87,159.0704,31.276,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":383,"volume":511,"transactions":234,"vwap":512},"2026-08-03",30.68,0.5764,618.1204,30.6656,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":248,"transactions":249,"vwap":518},"2026-07-31",30.1036,0.3943,1.33,29.9595,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":377,"transactions":181,"vwap":524},"2026-07-30",29.7093,0.7339,2.53,29.519,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":226,"vwap":532},"2026-07-29",29.655,28.9754,-0.8417,-2.82,113.5964,29.615,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-28",29.8171,0.1888,0.64,10.9574,10,29.7096,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":187,"transactions":249,"vwap":546},"2026-07-27",29.6283,0.1091,0.37,29.7401,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":538,"transactions":539,"vwap":552},"2026-07-24",29.5192,0.0392,0.13,29.5277,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":195,"vwap":559},"2026-07-23",29.48,-0.5571,-1.85,215.9904,29.4929,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":248,"transactions":249,"vwap":565},"2026-07-22",30.0371,-0.0199,-0.07,30.0375,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":483,"transactions":181,"vwap":572},"2026-07-21",29.91,30.057,0.359,1.21,29.9158,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":226,"vwap":579},"2026-07-20",29.698,-0.1622,-0.54,46.6804,29.9712,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":292,"vwap":587},"2026-07-17",30.05,29.8602,-0.3814,-1.26,445.9904,29.9829,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":62,"volume":594,"transactions":318,"vwap":595},"2026-07-16",30.39,30.24,30.2416,-0.2183,292.9574,30.3073,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":326,"transactions":181,"vwap":602},"2026-07-15",30.51,30.4599,0.0969,0.32,30.5071,{"date":604,"open":605,"high":590,"low":605,"close":606,"change":607,"percent_change":103,"volume":608,"transactions":609,"vwap":606},"2026-07-14",30.32,30.363,0.0737,3262.9574,34,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":318,"vwap":617},"2026-07-13",30.34,30.2893,-0.2607,-0.85,1702.9574,30.3429,{"date":619,"open":590,"high":620,"low":590,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-10",30.55,0.23,0.76,200,{"date":625,"open":605,"high":605,"low":605,"close":605,"change":626,"percent_change":627,"volume":24,"transactions":9,"vwap":605},"2026-07-09",0.292,0.97,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":615,"volume":24,"transactions":9,"vwap":630},"2026-07-08",30.028,-0.256,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":24,"transactions":9,"vwap":634},"2026-07-07",30.284,-0.204,-0.67,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":24,"transactions":9,"vwap":639},"2026-07-06",30.488,0.371,1.23,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":24,"transactions":9,"vwap":644},"2026-07-02",30.117,0.007,0.02,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":24,"transactions":9,"vwap":649},"2026-07-01",30.11,0.342,1.15,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":201,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-30",29.73,29.768,0.71,300,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":24,"transactions":9,"vwap":660},"2026-06-29",29.558,0.525,1.81,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":24,"transactions":9,"vwap":665},"2026-06-26",29.033001,0.389,1.36,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":497,"volume":24,"transactions":9,"vwap":670},"2026-06-25",28.644,-0.111,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":24,"transactions":9,"vwap":674},"2026-06-24",28.755,-0.145,-0.5,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":339,"volume":683,"transactions":9,"vwap":681},"2026-06-23",29.040001,29.059,28.9,-0.272,400,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":24,"transactions":9,"vwap":686},"2026-06-22",29.172,-0.336,-1.14,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":623,"transactions":9,"vwap":692},"2026-06-18",29.35,29.508,0.219,0.75,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":657,"transactions":9,"vwap":697},"2026-06-17",29.289,-0.626,-2.09,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":623,"transactions":9,"vwap":702},"2026-06-16",29.915,-0.083,-0.28,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":623,"transactions":9,"vwap":707},"2026-06-15",29.998,0.685,2.34,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":24,"transactions":9,"vwap":712},"2026-06-12",29.313,0.127,0.44,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":657,"transactions":9,"vwap":718},"2026-06-11",29.049999,29.186,0.421,1.46,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":24,"transactions":9,"vwap":724},"2026-06-10",29.38,28.765,-0.575,-1.96,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-09",29.66,28.69,29.34,-0.247,-0.83,2000,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-08",29.7,29.587,-0.032,-0.11,600,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":24,"transactions":9,"vwap":744},"2026-06-05",29.619,-1.061,-3.46,{"date":748,"open":509,"high":509,"low":509,"close":509,"change":749,"percent_change":55,"volume":24,"transactions":9,"vwap":509},"2026-06-04",0.136,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":657,"transactions":9,"vwap":753},"2026-06-03",30.49,30.544,-0.63,-2.02,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":623,"transactions":9,"vwap":758},"2026-06-02",31.174,-0.243,-0.77,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":24,"transactions":9,"vwap":763},"2026-06-01",31.417,0.249,0.8,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-29",31.040001,31.168,0.457,1.49,500,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":683,"transactions":9,"vwap":776},"2026-05-28",30.67,30.711,0.317,1.04,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":646,"volume":24,"transactions":9,"vwap":782},"2026-05-27",30.43,30.394,0.006,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":24,"transactions":9,"vwap":786},"2026-05-26",30.388,0.179,0.59,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":128,"volume":24,"transactions":9,"vwap":791},"2026-05-22",30.209,0.26,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":34,"volume":24,"transactions":9,"vwap":795},"2026-05-21",29.949,0.174,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":24,"transactions":9,"vwap":799},"2026-05-20",29.775,0.467,1.59,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":24,"transactions":9,"vwap":804},"2026-05-19",29.308,-0.346,-1.17,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":85,"volume":623,"transactions":9,"vwap":810},"2026-05-18",29.43,29.654,0.066,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":24,"transactions":9,"vwap":814},"2026-05-15",29.588,-0.418,-1.39,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":772,"transactions":9,"vwap":822},"2026-05-14",29.8,30.040001,29.79,30.0060005,0.376,1.27,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":85,"volume":830,"transactions":9,"vwap":828},"2026-05-13",29.44,29.63,0.065,1600,{"date":832,"open":809,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-05-12",29.565,29.28,-0.105,-0.35,2200,{"date":839,"open":840,"high":841,"low":555,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-11",29.52,29.67,0.206,0.7,7400,{"date":846,"open":827,"high":847,"low":827,"close":847,"change":354,"percent_change":103,"volume":848,"transactions":9,"vwap":847},"2026-05-08",29.464,800,{"date":850,"open":555,"high":555,"low":851,"close":851,"change":852,"percent_change":853,"volume":623,"transactions":9,"vwap":851},"2026-05-07",29.394,0.003,0.01,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":623,"transactions":9,"vwap":857},"2026-05-06",29.29,29.391,0.482,1.67,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":694,"volume":623,"transactions":9,"vwap":863},"2026-05-05",28.795,28.909,0.214,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":683,"transactions":9,"vwap":869},"2026-05-04",28.84,28.94,28.695,-0.18,-0.62,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":657,"transactions":9,"vwap":875},"2026-05-01",28.937,28.875,0.177,0.62,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-30",28.31,28.705,28.698,0.231,0.81,900,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":885,"transactions":9,"vwap":889},"2026-04-29",28.36,28.467,28.35,0.031,0.11,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":168,"volume":623,"transactions":9,"vwap":895},"2026-04-28",28.436,-0.203,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":108,"volume":623,"transactions":9,"vwap":899},"2026-04-27",28.639,-0.05,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-24",28.38,28.689,0.269,0.95,1100,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-23",28.48,28.07,28.42,-0.495,-1.71,700,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":919},"2026-04-22",28.85,28.915,28.81,0.413,1.45,2900,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":676,"volume":623,"transactions":9,"vwap":927},"2026-04-21",28.53,28.502,-0.143,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":671,"percent_change":497,"volume":741,"transactions":9,"vwap":932},"2026-04-20",28.57,28.645,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":482,"volume":24,"transactions":9,"vwap":935},"2026-04-17",28.756,0.396,{"date":938,"open":939,"high":940,"low":939,"close":888,"change":941,"percent_change":942,"volume":907,"transactions":9,"vwap":888},"2026-04-16",28.26,28.39,0.089,0.31,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":885,"transactions":9,"vwap":946},"2026-04-15",28.11,28.271,0.429,1.54,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":482,"volume":172,"transactions":9,"vwap":952},"2026-04-14",27.81,27.842,27.78,0.385,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":848,"transactions":9,"vwap":958},"2026-04-13",27.049999,27.457,0.547,2.03,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":733,"volume":915,"transactions":9,"vwap":964},"2026-04-10",26.87,26.91,-0.225,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":24,"transactions":9,"vwap":968},"2026-04-09",27.135,0.075,0.28,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":172,"transactions":9,"vwap":973},"2026-04-08",27.059999,0.699,2.65,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":172,"transactions":9,"vwap":978},"2026-04-07",26.361,-0.039,-0.15,{"date":982,"open":983,"high":984,"low":22,"close":985,"change":986,"percent_change":537,"volume":987,"transactions":9,"vwap":985},"2026-04-06",26.335,26.66,26.4,0.169,78600,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":24,"transactions":9,"vwap":990},"2026-04-02",26.231,0.046,0.18,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":622,"volume":623,"transactions":9,"vwap":995},"2026-04-01",26.185,0.197,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":24,"transactions":9,"vwap":999},"2026-03-31",25.988,0.889,3.54,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":657,"transactions":9,"vwap":1005},"2026-03-30",25.2,25.099001,-0.069,-0.27,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":772,"transactions":9,"vwap":1011},"2026-03-27",25.45,25.168,-0.56,-2.18,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":24,"transactions":9,"vwap":1016},"2026-03-26",25.728,-0.538,-2.05,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":24,"transactions":9,"vwap":1021},"2026-03-25",26.266,0.221,0.85,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":871,"volume":24,"transactions":9,"vwap":1026},"2026-03-24",26.045,-0.163,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":657,"transactions":9,"vwap":1031},"2026-03-23",26.23,26.208,0.493,1.92,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":914,"volume":24,"transactions":9,"vwap":1036},"2026-03-20",25.715,-0.447,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":836,"volume":741,"transactions":9,"vwap":1042},"2026-03-19",26.059999,26.26,26.162,-0.092,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":24,"transactions":9,"vwap":1046},"2026-03-18",26.254,-0.544,-2.03,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":457,"percent_change":892,"volume":24,"transactions":9,"vwap":1051},"2026-03-17",26.798,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":517,"volume":623,"transactions":9,"vwap":1055},"2026-03-16",26.73,26.768,0.352,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":760,"volume":772,"transactions":9,"vwap":1060},"2026-03-13",26.81,26.416,-0.206,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":885,"transactions":9,"vwap":1065},"2026-03-12",26.77,26.622,-0.523,-1.93,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":623,"transactions":9,"vwap":1071},"2026-03-11",27,27.145,-0.057,-0.21,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":657,"transactions":9,"vwap":1077},"2026-03-10",27.46,27.202,-0.079,-0.29,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":84,"volume":24,"transactions":9,"vwap":1082},"2026-03-09",27.281,0.201,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":623,"transactions":9,"vwap":1087},"2026-03-06",27.18,27.08,-0.411,-1.5,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":24,"transactions":9,"vwap":1093},"2026-03-05",27.7,27.491,-0.402,-1.44,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":24,"transactions":9,"vwap":1099},"2026-03-04",27.93,27.893,0.247,0.89,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1094,"percent_change":1106,"volume":24,"transactions":9,"vwap":1105},"2026-03-03",27.22,27.646,-1.43,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":78,"volume":623,"transactions":9,"vwap":1110},"2026-03-02",27.96,28.048,0.038,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":24,"transactions":9,"vwap":1114},"2026-02-27",28.01,-0.137,-0.49,{"date":1118,"open":939,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-02-26",28.27,28.147,-0.199,-0.7,1500,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":517,"volume":623,"transactions":9,"vwap":1127},"2026-02-25",28.2,28.346,0.372,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":545,"percent_change":1133,"volume":657,"transactions":9,"vwap":1132},"2026-02-24",27.74,27.974,1.34,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":24,"transactions":9,"vwap":1137},"2026-02-23",27.9,27.604,-0.597,-2.12,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":24,"transactions":9,"vwap":1143},"2026-02-20",28.15,28.201,0.151,0.54,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-02-19",27.95,28.049999,27.91,-0.089,-0.32,2400,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":24,"transactions":9,"vwap":1156},"2026-02-18",28.139,0.232,0.83,{"date":1160,"open":1161,"high":1109,"low":1161,"close":1162,"change":1163,"percent_change":551,"volume":772,"transactions":9,"vwap":1162},"2026-02-17",27.63,27.907,0.037,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":24,"transactions":9,"vwap":1167},"2026-02-13",27.98,27.87,-0.016,-0.06,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":657,"transactions":9,"vwap":1173},"2026-02-12",28.55,27.886,-0.665,-2.33,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":853,"percent_change":148,"volume":683,"transactions":9,"vwap":1179},"2026-02-11",28.475,28.551,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-10",28.709,28.71,28.541,-0.124,-0.43,1300,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":848,"transactions":9,"vwap":1191},"2026-02-09",28.72,28.665,0.172,0.6,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":623,"transactions":9,"vwap":1196},"2026-02-06",28.493,0.871,3.15,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-05",27.59,27.77,27.54,27.622,-0.532,-1.89,11000,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":316,"volume":24,"transactions":9,"vwap":1211},"2026-02-04",28.45,28.154,-0.308,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":772,"transactions":9,"vwap":1216},"2026-02-03",28.87,28.462,-0.301,-1.05,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":683,"transactions":9,"vwap":1221},"2026-02-02",28.763,0.262,0.92,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1122,"volume":24,"transactions":9,"vwap":1227},"2026-01-30",28.68,28.501,-0.202,{"date":1230,"open":1183,"high":1183,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":623,"transactions":9,"vwap":1231},"2026-01-29",28.703,0.049,0.17,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":216,"volume":24,"transactions":9,"vwap":1236},"2026-01-28",28.654,-0.007,{"date":1239,"open":1240,"high":1226,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":848,"transactions":9,"vwap":1241},"2026-01-27",28.62,28.661,0.103,0.36,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":24,"transactions":9,"vwap":1247},"2026-01-26",28.6,28.558,0.178,0.63,{"date":1251,"open":903,"high":903,"low":903,"close":903,"change":1252,"percent_change":207,"volume":24,"transactions":9,"vwap":903},"2026-01-23",-0.04,{"date":1254,"open":1255,"high":912,"low":1255,"close":912,"change":1256,"percent_change":309,"volume":657,"transactions":9,"vwap":912},"2026-01-22",28.34,0.291,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-01-21",27.88,28.129,27.873,0.339,1.22,3400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":172,"transactions":9,"vwap":1269},"2026-01-20",28.040001,28.16,27.79,-0.795,-2.78,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":216,"volume":1279,"transactions":9,"vwap":1277},"2026-01-16",28.59,28.65,28.56,28.585,-0.005,3200,{"date":1281,"open":1282,"high":1283,"low":1274,"close":1274,"change":1284,"percent_change":714,"volume":1187,"transactions":9,"vwap":1274},"2026-01-15",28.7,28.74,0.125,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":733,"volume":683,"transactions":9,"vwap":1289},"2026-01-14",28.5,28.37,28.465,-0.238,{"date":1292,"open":1293,"high":1293,"low":1231,"close":1231,"change":1294,"percent_change":1012,"volume":1295,"transactions":9,"vwap":1231},"2026-01-13",28.76,-0.161,5300,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":970,"volume":24,"transactions":9,"vwap":1298},"2026-01-12",28.864,0.082,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":24,"transactions":9,"vwap":1302},"2026-01-09",28.782,0.318,1.12,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":24,"transactions":9,"vwap":1307},"2026-01-08",28.464,0.035,0.12,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-01-07",28.668,28.429,-0.251,-0.88,8900,{"date":1318,"open":926,"high":1226,"low":926,"close":1226,"change":1319,"percent_change":1320,"volume":772,"transactions":9,"vwap":1226},"2026-01-06",0.282,0.99,{"date":1322,"open":1287,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":641,"volume":907,"transactions":9,"vwap":1324},"2026-01-05",28.52,28.398,0.345,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1169,"volume":683,"transactions":9,"vwap":1329},"2026-01-02",28.030001,28.052999,-0.018,{"date":1332,"open":1126,"high":1126,"low":1333,"close":1333,"change":1334,"percent_change":316,"volume":623,"transactions":9,"vwap":1333},"2025-12-31",28.070999,-0.307,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":741,"transactions":9,"vwap":1338},"2025-12-30",28.4,28.378,-1.227,-4.14,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":401,"volume":24,"transactions":9,"vwap":1343},"2025-12-29",29.605,-0.165,{"date":1346,"open":819,"high":819,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":24,"transactions":9,"vwap":1347},"2025-12-26",29.77,-0.075,-0.25,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1233,"percent_change":473,"volume":24,"transactions":9,"vwap":1352},"2025-12-24",29.845,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":876,"percent_change":1193,"volume":623,"transactions":9,"vwap":1356},"2025-12-23",29.59,29.675,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":138,"volume":657,"transactions":9,"vwap":1361},"2025-12-22",29.4,29.51,29.498,0.308,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":777,"percent_change":1366,"volume":24,"transactions":9,"vwap":1365},"2025-12-19",29.19,1.1,{"date":1368,"open":681,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":830,"transactions":9,"vwap":1371},"2025-12-18",28.97,28.79,28.873,0.322,1.13,{"date":1375,"open":1376,"high":1376,"low":1179,"close":1179,"change":1377,"percent_change":1378,"volume":741,"transactions":9,"vwap":1179},"2025-12-17",28.98,-0.512,-1.76,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":704,"volume":24,"transactions":9,"vwap":1381},"2025-12-16",29.063,-0.082,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":108,"volume":24,"transactions":9,"vwap":1385},"2025-12-15",29.145,-0.051,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1095,"volume":24,"transactions":9,"vwap":1389},"2025-12-12",29.196,-0.428,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":133,"volume":24,"transactions":9,"vwap":1393},"2025-12-11",29.624,0.135,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1262,"percent_change":1398,"volume":24,"transactions":9,"vwap":1397},"2025-12-10",29.489,1.16,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":772,"transactions":9,"vwap":1401},"2025-12-09",29.15,-0.056,-0.19,{"date":1405,"open":691,"high":691,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":24,"transactions":9,"vwap":1406},"2025-12-08",29.206,-0.193,-0.66,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":24,"transactions":9,"vwap":1412},"2025-12-05",29.57,29.399,0.119,0.41,{"date":1416,"open":1417,"high":1417,"low":834,"close":834,"change":1418,"percent_change":1419,"volume":24,"transactions":9,"vwap":834},"2025-12-04",29.3,0.017,0.06,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1249,"volume":24,"transactions":9,"vwap":1423},"2025-12-03",29.2,29.263,0.184,{"date":1426,"open":1365,"high":1365,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":623,"transactions":9,"vwap":1427},"2025-12-02",29.079,0.116,0.4,{"date":1431,"open":1369,"high":1369,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":623,"transactions":9,"vwap":1432},"2025-12-01",28.963,-0.26,-0.89,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":24,"transactions":9,"vwap":1437},"2025-11-28",29.223,0.243,0.84,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1376,"change":1444,"percent_change":1445,"volume":683,"transactions":9,"vwap":1376},"2025-11-26",28.898,28.99,0.267,0.93,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":623,"transactions":9,"vwap":1449},"2025-11-25",28.23,28.713,0.444,1.57,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":772,"transactions":9,"vwap":1455},"2025-11-24",27.85,28.269,0.66,2.39,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":906,"volume":657,"transactions":9,"vwap":1461},"2025-11-21",27.37,27.609,0.261,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1013,"volume":657,"transactions":9,"vwap":1466},"2025-11-20",28.67,27.348,-0.609,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":741,"transactions":9,"vwap":1473},"2025-11-19",28.02,28.17,27.89,27.957,0.091,0.33,{"date":1477,"open":1131,"high":1149,"low":1131,"close":1478,"change":1479,"percent_change":1480,"volume":657,"transactions":9,"vwap":1478},"2025-11-18",27.866,-0.292,-1.04,{"date":1482,"open":1172,"high":1172,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":683,"transactions":9,"vwap":1483},"2025-11-17",28.158,-0.377,-1.32,{"date":1487,"open":940,"high":1226,"low":888,"close":1488,"change":1489,"percent_change":255,"volume":772,"transactions":9,"vwap":1488},"2025-11-14",28.535,-0.047,{"date":1491,"open":1401,"high":1401,"low":1172,"close":1492,"change":1493,"percent_change":1494,"volume":848,"transactions":9,"vwap":1492},"2025-11-13",28.582,-0.718,-2.45,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1417,"change":232,"percent_change":1500,"volume":772,"transactions":9,"vwap":1417},"2025-11-12",29.31,29.33,29.25,-0.03,{"date":1502,"open":1503,"high":1497,"low":1504,"close":1497,"change":1505,"percent_change":77,"volume":772,"transactions":9,"vwap":1497},"2025-11-11",29.14,29.11,0.098,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1187,"transactions":9,"vwap":1509},"2025-11-10",28.919,29.212,0.644,2.25,{"date":1513,"open":1255,"high":1514,"low":1515,"close":1514,"change":1278,"percent_change":216,"volume":848,"transactions":9,"vwap":1514},"2025-11-07",28.568,28.25,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":683,"transactions":9,"vwap":1519},"2025-11-06",28.82,28.573,-0.454,-1.56,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":1193,"volume":1295,"transactions":9,"vwap":1525},"2025-11-05",28.96,29.027,0.173,{"date":1528,"open":1529,"high":1529,"low":918,"close":1530,"change":1531,"percent_change":1532,"volume":623,"transactions":9,"vwap":1530},"2025-11-04",29.030001,28.854,-0.434,-1.48,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":623,"transactions":9,"vwap":1536},"2025-11-03",29.32,29.288,-0.188,-0.64,{"date":1540,"open":840,"high":840,"low":827,"close":1541,"change":1542,"percent_change":128,"volume":683,"transactions":9,"vwap":1541},"2025-10-31",29.476,0.255,{"date":1544,"open":1355,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-10-30",29.625,29.221,-0.471,-1.59,1700,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":657,"transactions":9,"vwap":1553},"2025-10-29",29.85,29.692,-0.176,-0.59,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":885,"transactions":9,"vwap":1560},"2025-10-28",29.905,29.94,29.868,0.048,0.16,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":719,"percent_change":1567,"volume":683,"transactions":9,"vwap":1566},"2025-10-27",29.72,29.82,1.43,{"date":1569,"open":1570,"high":1570,"low":1412,"close":1412,"change":1571,"percent_change":1572,"volume":657,"transactions":9,"vwap":1412},"2025-10-24",29.45,0.379,1.31,{"date":1574,"open":868,"high":1575,"low":868,"close":1576,"change":1577,"percent_change":1578,"volume":657,"transactions":9,"vwap":1576},"2025-10-23",29.09,29.02,0.235,0.82,{"date":1580,"open":1581,"high":1581,"low":1275,"close":1582,"change":1583,"percent_change":1584,"volume":683,"transactions":9,"vwap":1582},"2025-10-22",29.01,28.785,-0.41,-1.4,{"date":1586,"open":1575,"high":1587,"low":1575,"close":1588,"change":1589,"percent_change":98,"volume":741,"transactions":9,"vwap":1588},"2025-10-21",29.22,29.195,0.155,{"date":1591,"open":1370,"high":1575,"low":1370,"close":679,"change":1592,"percent_change":1593,"volume":172,"transactions":9,"vwap":679},"2025-10-20",0.445,1.56,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1589,"percent_change":155,"volume":915,"transactions":9,"vwap":1598},"2025-10-17",28.46,28.66,28.595,{"date":1600,"open":1215,"high":1215,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":657,"transactions":9,"vwap":1601},"2025-10-16",28.44,-0.36,-1.25,{"date":1605,"open":1606,"high":1401,"low":1607,"close":1607,"change":1608,"percent_change":133,"volume":848,"transactions":9,"vwap":1607},"2025-10-15",29.0090008,28.8,0.133,{"date":1610,"open":1172,"high":1611,"low":1172,"close":1612,"change":1613,"percent_change":232,"volume":683,"transactions":9,"vwap":1612},"2025-10-14",28.86,28.667,-0.003,{"date":1615,"open":1616,"high":1190,"low":1616,"close":1465,"change":1617,"percent_change":1618,"volume":915,"transactions":9,"vwap":1465},"2025-10-13",28.61,0.605,2.16,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":24,"transactions":9,"vwap":1621},"2025-10-10",28.065001,-1.018,-3.5,{"date":1625,"open":1401,"high":1401,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":657,"transactions":9,"vwap":1626},"2025-10-09",29.083,-0.154,-0.53,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1157,"percent_change":765,"volume":1632,"transactions":9,"vwap":1631},"2025-10-08",29.237,5000,{"date":1634,"open":1635,"high":1635,"low":868,"close":1636,"change":1637,"percent_change":1638,"volume":657,"transactions":9,"vwap":1636},"2025-10-07",29.27,29.0049992,-0.116,-0.4,{"date":1640,"open":1641,"high":1642,"low":679,"close":1643,"change":1644,"percent_change":1456,"volume":837,"transactions":9,"vwap":1643},"2025-10-06",29.12,29.23,29.121,0.19,{"date":1646,"open":1647,"high":1401,"low":681,"close":1648,"change":1637,"percent_change":1638,"volume":1649,"transactions":9,"vwap":1648},"2025-10-03",29.1,28.931,1800,{"date":1651,"open":868,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":792,"volume":1656,"transactions":9,"vwap":1654},"2025-10-02",32.21,28.872,29.047001,0.076,49600,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":970,"volume":1663,"transactions":9,"vwap":1661},"2025-10-01",28.863,29.08,28.971,0.081,15200,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1309,"percent_change":1667,"volume":24,"transactions":9,"vwap":1666},"2025-09-30",28.89,0.42,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":991,"percent_change":1562,"volume":24,"transactions":9,"vwap":1670},"2025-09-29",28.77,{"date":1672,"open":730,"high":1673,"low":730,"close":1673,"change":1674,"percent_change":843,"volume":683,"transactions":9,"vwap":1673},"2025-09-26",28.724,0.2,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":24,"transactions":9,"vwap":1677},"2025-09-25",28.524,-0.249,-0.87,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":272,"volume":657,"transactions":9,"vwap":1683},"2025-09-24",28.92,28.773,-0.135,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":339,"volume":24,"transactions":9,"vwap":1687},"2025-09-23",28.908,-0.271,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1243,"volume":24,"transactions":9,"vwap":1691},"2025-09-22",29.179,0.105,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":128,"volume":24,"transactions":9,"vwap":1695},"2025-09-19",29.073999,0.252,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":24,"transactions":9,"vwap":1699},"2025-09-18",28.822,0.123,0.43,{"date":1703,"open":1282,"high":1282,"low":1704,"close":1705,"change":1330,"percent_change":1169,"volume":907,"transactions":9,"vwap":1705},"2025-09-17",28.664,28.699,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":24,"transactions":9,"vwap":1708},"2025-09-16",28.717,0.024,0.08,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":24,"transactions":9,"vwap":1713},"2025-09-15",28.693,0.192,0.67,{"date":1717,"open":1227,"high":1227,"low":1227,"close":1227,"change":1718,"percent_change":836,"volume":24,"transactions":9,"vwap":1227},"2025-09-12",-0.101,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":906,"volume":24,"transactions":9,"vwap":1721},"2025-09-11",28.602,0.27,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1438,"percent_change":128,"volume":24,"transactions":9,"vwap":1725},"2025-09-10",28.332,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1562,"percent_change":473,"volume":24,"transactions":9,"vwap":1728},"2025-09-09",28.089001,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1193,"volume":24,"transactions":9,"vwap":1731},"2025-09-08",27.929,0.166,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":24,"transactions":9,"vwap":1735},"2025-09-05",27.763,-0.106,-0.38,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":777,"percent_change":651,"volume":24,"transactions":9,"vwap":1740},"2025-09-04",27.869,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1732,"percent_change":1744,"volume":24,"transactions":9,"vwap":1743},"2025-09-03",27.552,0.61,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":298,"volume":772,"transactions":9,"vwap":1748},"2025-09-02",27.25,27.386,-0.274,{"date":1751,"open":1131,"high":1131,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":24,"transactions":9,"vwap":1752},"2025-08-29",27.66,-0.383,-1.37,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":683,"transactions":9,"vwap":1758},"2025-08-28",27.831,28.042999,0.266,0.96,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":24,"transactions":9,"vwap":1763},"2025-08-27",27.777,0.084,0.3,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":98,"volume":24,"transactions":9,"vwap":1768},"2025-08-26",27.693,0.147,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":24,"transactions":9,"vwap":1772},"2025-08-25",27.546,-0.126,-0.46,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":24,"transactions":9,"vwap":1777},"2025-08-22",27.672,0.573,2.11,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":441,"volume":24,"transactions":9,"vwap":1782},"2025-08-21",27.099001,-0.189,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":1737,"volume":657,"transactions":9,"vwap":1787},"2025-08-20",27.1,27.288,26.96,-0.104,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":24,"transactions":9,"vwap":1792},"2025-08-19",27.392,-0.445,-1.6,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":-6,"volume":24,"transactions":9,"vwap":1797},"2025-08-18",27.837,-0.001,{"date":1800,"open":1167,"high":1167,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1187,"transactions":9,"vwap":1801},"2025-08-15",27.838,-0.086,-0.31,{"date":1805,"open":1472,"high":1806,"low":1472,"close":1806,"change":1807,"percent_change":646,"volume":24,"transactions":9,"vwap":1806},"2025-08-14",27.924,0.005,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1111,"percent_change":78,"volume":741,"transactions":9,"vwap":1811},"2025-08-13",27.815,27.919,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":24,"transactions":9,"vwap":1814},"2025-08-12",27.881,0.489,1.79,{"date":1818,"open":1203,"high":1203,"low":1792,"close":1792,"change":1819,"percent_change":754,"volume":623,"transactions":9,"vwap":1792},"2025-08-11",-0.174,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1056,"percent_change":1823,"volume":24,"transactions":9,"vwap":1822},"2025-08-08",27.566,1.29,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1152,"volume":24,"transactions":9,"vwap":1827},"2025-08-07",27.23,27.214,-0.087,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":92,"percent_change":1832,"volume":24,"transactions":9,"vwap":1831},"2025-08-06",27.301,1.9,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":108,"percent_change":754,"volume":24,"transactions":9,"vwap":1835},"2025-08-05",26.791,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":24,"transactions":9,"vwap":1838},"2025-08-04",26.961,0.551,2.09,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":623,"transactions":9,"vwap":1844},"2025-08-01",26.5,26.41,-0.817,-3,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1628,"volume":683,"transactions":9,"vwap":1851},"2025-07-31",27.64,27.674,27.227,-0.146,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":216,"volume":24,"transactions":9,"vwap":1855},"2025-07-30",27.373,-0.006,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":272,"volume":24,"transactions":9,"vwap":1859},"2025-07-29",27.379,-0.128,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1562,"volume":24,"transactions":9,"vwap":1863},"2025-07-28",27.507,0.044,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1667,"volume":24,"transactions":9,"vwap":1867},"2025-07-25",27.463,0.115,{"date":1870,"open":1871,"high":1466,"low":1871,"close":1466,"change":1872,"percent_change":1243,"volume":623,"transactions":9,"vwap":1466},"2025-07-24",27.32,0.099,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":749,"percent_change":1877,"volume":657,"transactions":9,"vwap":1876},"2025-07-23",27.040001,27.249,0.5,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":848,"transactions":9,"vwap":1881},"2025-07-22",27.01,27.113,-0.186,-0.68,{"date":1885,"open":1826,"high":1886,"low":1826,"close":1886,"change":1887,"percent_change":656,"volume":623,"transactions":9,"vwap":1886},"2025-07-21",27.299,0.193,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":497,"volume":24,"transactions":9,"vwap":1890},"2025-07-18",27.106,-0.107,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":24,"transactions":9,"vwap":1894},"2025-07-17",27.213,0.293,1.09,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1475,"volume":623,"transactions":9,"vwap":1900},"2025-07-16",26.7,26.92,0.088,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1500,"percent_change":740,"volume":24,"transactions":9,"vwap":1904},"2025-07-15",26.832,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":24,"transactions":9,"vwap":1908},"2025-07-14",26.68,26.862,0.251,0.94,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":416,"volume":683,"transactions":9,"vwap":1914},"2025-07-11",26.739,26.611,-0.285,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1688,"percent_change":1919,"volume":24,"transactions":9,"vwap":1918},"2025-07-10",26.896,-1,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1083,"percent_change":694,"volume":24,"transactions":9,"vwap":1922},"2025-07-09",27.167,{"date":1924,"open":1900,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":1928,"volume":657,"transactions":9,"vwap":1925},"2025-07-08",26.966,26.86,-0.054,-0.2,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":62,"volume":24,"transactions":9,"vwap":1931},"2025-07-07",27.02,-0.197,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":948,"volume":1939,"transactions":9,"vwap":1937},"2025-07-03",27.2,27.26,27.217,0.414,7700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":788,"volume":772,"transactions":9,"vwap":1943},"2025-07-02",26.755,26.803,26.75,0.157,{"date":1947,"open":1788,"high":1788,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-07-01",26.646,-0.416,-1.54,10200,{"date":1953,"open":1954,"high":1955,"low":1788,"close":1955,"change":1956,"percent_change":1451,"volume":1957,"transactions":9,"vwap":1955},"2025-06-30",26.982,27.062,0.417,2800,{"date":1959,"open":1064,"high":1960,"low":1961,"close":1961,"change":1798,"percent_change":-6,"volume":1962,"transactions":9,"vwap":1961},"2025-06-27",26.8,26.645,5500,{"date":1964,"open":1948,"high":1948,"low":1948,"close":1948,"change":1965,"percent_change":282,"volume":24,"transactions":9,"vwap":1948},"2025-06-26",0.402,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1828,"percent_change":1969,"volume":623,"transactions":9,"vwap":1968},"2025-06-25",26.244,-0.33,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":24,"transactions":9,"vwap":1972},"2025-06-24",26.331,0.656,2.56,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":683,"transactions":9,"vwap":1978},"2025-06-23",25.215,25.675,0.442,1.75,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":24,"transactions":9,"vwap":1983},"2025-06-20",25.233,-0.248,-0.97,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1344,"percent_change":1538,"volume":1990,"transactions":9,"vwap":1989},"2025-06-18",25.86,25.481,12100,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1433,"percent_change":1919,"volume":24,"transactions":9,"vwap":1993},"2025-06-17",25.646,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":123,"percent_change":20,"volume":24,"transactions":9,"vwap":1996},"2025-06-16",25.906,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":657,"transactions":9,"vwap":2000},"2025-06-13",25.48,25.436,-0.449,-1.73,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":1872,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-06-12",25.84,25.93,25.885,0.38,1400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":900,"volume":1123,"transactions":9,"vwap":2014},"2025-06-11",25.89,26.030001,25.786,-0.012,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":1764,"percent_change":1475,"volume":24,"transactions":9,"vwap":2018},"2025-06-10",25.798,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":148,"volume":24,"transactions":9,"vwap":2021},"2025-06-09",25.714,0.009,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":885,"transactions":9,"vwap":2026},"2025-06-06",25.67,25.705,0.384,1.52,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":24,"transactions":9,"vwap":2031},"2025-06-05",25.321,-0.201,-0.79,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":942,"volume":24,"transactions":9,"vwap":2036},"2025-06-04",25.522,0.079,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":1223,"volume":24,"transactions":9,"vwap":2040},"2025-06-03",25.443,0.233,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":876,"percent_change":656,"volume":623,"transactions":9,"vwap":2045},"2025-06-02",24.79,25.21,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":34,"volume":623,"transactions":9,"vwap":2049},"2025-05-30",24.69,25.033001,0.145,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":108,"volume":24,"transactions":9,"vwap":2054},"2025-05-29",24.88,24.888,-0.043,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":24,"transactions":9,"vwap":2059},"2025-05-28",25,24.931,-0.084,-0.34,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":1549,"transactions":9,"vwap":2067},"2025-05-27",25.014,25.02,24.96,25.014999,0.707,2.91,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":848,"transactions":9,"vwap":2074},"2025-05-23",24.351,24.48,24.308,-0.284,-1.15,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":892,"volume":2082,"transactions":9,"vwap":2080},"2025-05-22",24.77,24.592,0.027,16700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-05-21",24.57,24.62,24.52,24.565,-0.335,-1.35,5100,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":1116,"volume":772,"transactions":9,"vwap":2095},"2025-05-20",24.855,24.9,-0.123,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":853,"volume":657,"transactions":9,"vwap":2100},"2025-05-19",24.61,25.023001,0.002,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":24,"transactions":9,"vwap":2104},"2025-05-16",25.021,0.162,0.65,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":772,"transactions":9,"vwap":2110},"2025-05-15",24.85,24.859,0.012,0.05,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":683,"transactions":9,"vwap":2116},"2025-05-14",24.675,24.847,0.139,0.56,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-05-13",24.71,24.708,0.702,2.92,2600,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":24,"transactions":9,"vwap":2129},"2025-05-12",23.93,24.0060005,1.062,4.63,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":255,"volume":24,"transactions":9,"vwap":2134},"2025-05-09",22.944,-0.036,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":772,"transactions":9,"vwap":2140},"2025-05-08",23.2,23.23,22.98,0.312,1.38,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":1722,"volume":683,"transactions":9,"vwap":2146},"2025-05-07",22.47,22.668,22.44,0.061,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":759,"percent_change":416,"volume":1279,"transactions":9,"vwap":2154},"2025-05-06",22.582,22.62,22.57,22.607,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":1819,"percent_change":2160,"volume":741,"transactions":9,"vwap":2159},"2025-05-05",22.87,22.99,22.85,-0.76,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":24,"transactions":9,"vwap":2163},"2025-05-02",23.024,0.562,2.5,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":193,"volume":24,"transactions":9,"vwap":2168},"2025-05-01",22.462,0.224,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":1662,"percent_change":545,"volume":907,"transactions":9,"vwap":2173},"2025-04-30",21.824,22.238,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":1445,"volume":24,"transactions":9,"vwap":2176},"2025-04-29",22.157,0.204,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":991,"percent_change":201,"volume":24,"transactions":9,"vwap":2180},"2025-04-28",21.953,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":1319,"percent_change":2184,"volume":623,"transactions":9,"vwap":2183},"2025-04-25",21.907,1.3,{"date":178,"open":174,"high":174,"low":174,"close":174,"change":2186,"percent_change":2186,"volume":24,"transactions":9,"vwap":174},0]