[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCOW":3,"homepage-market-summary":27,"stock-historical-SCOW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCOW","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 S&P SmallCap 600 Quality FCF Aristocrats ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7016,0.156024,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.2394,22.2816,-0.0422,-0.19,27,23.82,18.697,846.4944576,69.1,278,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},937,260523.6144,10.53,"2025-08-28",[179,182,188,196,204,211,218,226,233,241,249,257,267,277,284,292,299,306,313,322,329,336,343,350,357,363,369,376,383,392,400,409,416,421,428,436,443,452,460,468,473,481,487,492,501,509,518,525,533,541,549,556,562,568,575,582,590,596,604,610,618,627,631,638,646,652,659,665,670,675,682,687,695,703,710,716,723,730,735,740,747,755,762,769,774,780,786,791,797,802,805,809,816,820,825,830,838,844,851,857,865,870,875,880,884,892,900,904,909,915,922,927,933,937,942,948,954,959,964,969,973,978,982,988,994,998,1002,1006,1011,1017,1021,1028,1033,1036,1041,1046,1050,1054,1059,1063,1069,1074,1078,1081,1088,1093,1098,1103,1107,1113,1118,1123,1127,1131,1135,1141,1147,1155,1158,1164,1168,1173,1178,1183,1188,1193,1196,1201,1206,1211,1219,1225,1229,1234,1239,1244,1249,1254,1259,1265,1271,1275,1279,1283,1288,1293,1297,1301,1306,1310,1317,1322,1326,1331,1335,1338,1343,1349,1353,1358,1363,1367,1371,1376,1380,1384,1388,1392,1397,1401,1403,1407,1411,1417,1423,1428,1433,1436,1442,1446,1452,1458,1464,1469,1475,1479,1484,1489,1495,1499,1504,1509,1514,1518,1522,1528,1532,1537,1541,1546,1552,1557,1562,1567,1572,1576,1581,1587,1592,1596,1600,1605,1610,1615,1618,1622,1626,1629,1634,1637,1642,1647,1651,1655,1661,1665,1668,1673,1678,1684,1689,1693,1697,1702,1706,1710,1714,1718],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},15,22.2328,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":180,"transactions":186,"vwap":187},"2026-10-05",0.1138,0.51,13,22.1825,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",22.1678,0.1305,0.59,95.449,19,22.2547,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",22.0373,0.1957,0.9,16,17,21.9572,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":119,"volume":208,"transactions":209,"vwap":210},"2026-09-30",21.8416,-0.0266,25,14,21.9327,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":202,"vwap":217},"2026-09-29",21.8682,0.0171,0.08,18.159,21.7869,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",21.8511,-0.2146,-0.97,82,18,21.9038,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":224,"vwap":232},"2026-09-25",22.0657,0.0218,0.1,17.452,22.0471,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",22.0439,-0.0393,-0.18,105.0004,22,21.9962,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",22.0832,-0.3146,-1.4,58.349,21,22.1735,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":230,"volume":255,"transactions":201,"vwap":256},"2026-09-22",22.52,22.39,22.3978,0.0217,916,22.4481,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",22.43,22.44,22.3761,0.0613,0.27,4555,26,22.4373,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":239,"vwap":276},"2026-09-18",22.32,22.33,22.3037,22.3148,-0.2247,-1,609.67,22.3169,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":180,"vwap":283},"2026-09-17",22.5395,-0.0189,-0.08,16.106,22.6164,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":239,"vwap":291},"2026-09-16",22.5,22.5584,-0.1479,-0.65,5121,22.5006,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":209,"vwap":298},"2026-09-15",22.7063,-0.2039,-0.89,17.083,22.6754,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":224,"vwap":305},"2026-09-14",22.9102,0.089,0.39,45,22.8686,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":201,"vwap":312},"2026-09-11",22.8212,0.1442,0.64,42,22.8463,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",22.75,22.677,-0.1203,-0.53,430.048,20,22.7448,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":224,"vwap":328},"2026-09-09",22.7973,-0.1253,-0.55,21.401,22.8635,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":320,"vwap":335},"2026-09-08",22.9226,-0.3479,-1.5,53,22.9971,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":224,"vwap":342},"2026-09-04",23.2705,-0.1441,-0.62,58,23.278,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":247,"vwap":349},"2026-09-03",23.4146,0.1605,0.69,51.138,23.394,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":347,"volume":355,"transactions":202,"vwap":356},"2026-09-02",23.18,23.2541,0.1603,118,23.1882,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":224,"transactions":180,"vwap":362},"2026-09-01",23.0938,-0.2115,-0.91,23.2033,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":180,"transactions":209,"vwap":368},"2026-08-31",23.3053,-0.157,-0.67,23.3476,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":201,"vwap":375},"2026-08-28",23.4623,-0.1407,-0.6,17.425,23.5849,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":247,"vwap":382},"2026-08-27",23.603,0.1227,0.52,124,23.5569,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":239,"vwap":391},"2026-08-26",23.58,23.595,23.4803,-0.0647,-0.27,1997,23.5854,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":201,"vwap":399},"2026-08-25",23.5799,23.545,-0.0921,-0.39,318,23.5819,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":380,"volume":406,"transactions":407,"vwap":408},"2026-08-24",23.6,23.6371,23.59,0.1221,1231.845,24,23.6096,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":247,"vwap":415},"2026-08-21",23.515,0.1299,0.56,68.25,23.5043,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":222,"volume":180,"transactions":186,"vwap":420},"2026-08-20",23.3851,-0.2295,23.4521,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":407,"vwap":427},"2026-08-19",23.6146,0.1178,0.5,31.083,23.7711,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",23.4968,-0.0395,-0.17,78,23,23.5804,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":194,"vwap":442},"2026-08-17",23.5363,-0.2544,-1.07,54,23.6913,{"date":444,"open":445,"high":22,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",23.72,23.7907,0.0818,0.35,2313.296,39,23.7819,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":247,"vwap":459},"2026-08-13",23.5,23.7089,0.2759,1.18,124.851,23.5183,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":320,"vwap":467},"2026-08-12",23.28,23.433,0.072,0.31,246.213,23.3138,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":237,"volume":202,"transactions":209,"vwap":472},"2026-08-11",23.361,-0.0413,23.4446,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":202,"vwap":480},"2026-08-10",23.4599,23.4023,-0.1327,-0.56,122,23.4616,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":21,"transactions":180,"vwap":486},"2026-08-07",23.535,0.251,1.08,23.5132,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":44,"volume":224,"transactions":180,"vwap":491},"2026-08-06",23.284,-0.0501,23.3494,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":194,"vwap":500},"2026-08-05",23.32,23.3341,23.3199,-0.3348,-1.41,245,23.3337,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":247,"vwap":508},"2026-08-04",23.44,23.6689,0.4847,2.09,318.054,23.4886,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":239,"vwap":517},"2026-08-03",23.12,23.22,23.1842,0.3809,1.67,728.056,23.1804,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":201,"vwap":524},"2026-07-31",22.8033,0.0283,0.12,27.056,22.8082,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":208,"vwap":532},"2026-07-30",22.57,22.775,0.4432,1.98,402.057,22.6392,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":180,"vwap":540},"2026-07-29",22.51,22.3318,-0.0813,-0.36,175,22.5131,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":202,"vwap":548},"2026-07-28",22.26,22.4131,0.3325,1.51,767,22.3679,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":186,"vwap":555},"2026-07-27",22.0806,0.3817,1.76,14.501,22.0243,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":185,"volume":560,"transactions":209,"vwap":561},"2026-07-24",21.6989,0.1108,15.912,21.7086,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":434,"transactions":201,"vwap":567},"2026-07-23",21.5881,-0.1532,-0.7,21.5928,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":180,"vwap":574},"2026-07-22",21.7413,-0.3122,-1.42,29,21.9135,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":389,"volume":580,"transactions":247,"vwap":581},"2026-07-21",22.03,22.0535,-0.0594,377.117,22.04,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":180,"vwap":589},"2026-07-20",22.21,22.1129,-0.0621,-0.28,1115,22.2022,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":274,"volume":594,"transactions":194,"vwap":595},"2026-07-17",22.175,-0.225,113.695,22.1781,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":224,"vwap":603},"2026-07-16",22.36,22.4,0.1844,0.83,342,22.4443,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":433,"transactions":202,"vwap":609},"2026-07-15",22.2156,0.1591,0.72,22.1687,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":224,"vwap":617},"2026-07-14",21.96,22.0565,0.1315,0.6,880,21.9666,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-13",22.25,21.925,-0.075,-0.34,3324.348,30,22.2053,{"date":628,"open":239,"high":239,"low":239,"close":239,"change":629,"percent_change":310,"volume":630,"transactions":9,"vwap":239},"2026-07-10",0.14,100,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-09",21.81,21.86,0.231,1.07,400,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":641},"2026-07-08",21.6,21.629,21.58,-0.351,-1.6,6100,{"date":647,"open":239,"high":648,"low":649,"close":649,"change":650,"percent_change":-6,"volume":651,"transactions":9,"vwap":649},"2026-07-07",22.02,21.98,-0.001,4000,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":310,"volume":658,"transactions":9,"vwap":656},"2026-07-06",21.88,22.021999,21.981,0.139,3100,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":630,"transactions":9,"vwap":662},"2026-07-02",21.83,21.842,-0.092,-0.42,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":630,"transactions":9,"vwap":667},"2026-07-01",21.934,-0.007,-0.03,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":630,"transactions":9,"vwap":672},"2026-06-30",21.941,0.04,0.18,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-29",21.71,21.901,0.081,0.37,300,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":630,"transactions":9,"vwap":684},"2026-06-26",21.82,0.44,2.06,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-25",21.52,21.31,21.38,0.06,0.28,3600,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-24",21.29,21.45,21.32,0.25,1.19,600,{"date":704,"open":705,"high":706,"low":247,"close":707,"change":708,"percent_change":673,"volume":709,"transactions":9,"vwap":707},"2026-06-23",21.040001,21.09,21.07,0.009,9000,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":681,"transactions":9,"vwap":713},"2026-06-22",21.08,21.061001,-0.109,-0.51,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-18",21.059999,21.17,0.22,1.05,200,{"date":724,"open":691,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-17",21.39,20.95,-0.358,-1.68,700,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":692,"volume":630,"transactions":9,"vwap":733},"2026-06-16",21.47,21.308,0.013,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":669,"percent_change":739,"volume":702,"transactions":9,"vwap":738},"2026-06-15",21.44,21.295,-0.14,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":694,"transactions":9,"vwap":744},"2026-06-12",21.21,21.46,21.325,0.063,0.3,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-06-11",20.94,21.262,20.85,0.426,2.04,900,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":155,"volume":761,"transactions":9,"vwap":759},"2026-06-10",20.96,21.16,20.836,-0.05,8400,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-09",21.18,20.886,0.094,0.45,3000,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":630,"transactions":9,"vwap":771},"2026-06-08",20.792,0.127,0.61,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":172,"transactions":9,"vwap":777},"2026-06-05",20.785,20.665,-0.515,-2.43,{"date":781,"open":706,"high":782,"low":706,"close":764,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":764},"2026-06-04",21.2,0.23,1.1,1100,{"date":787,"open":788,"high":788,"low":726,"close":726,"change":789,"percent_change":790,"volume":722,"transactions":9,"vwap":726},"2026-06-03",20.99,-0.31,-1.46,{"date":792,"open":782,"high":793,"low":794,"close":795,"change":796,"percent_change":425,"volume":702,"transactions":9,"vwap":795},"2026-06-02",21.27,21.175,21.26,0.105,{"date":798,"open":726,"high":799,"low":726,"close":799,"change":800,"percent_change":801,"volume":637,"transactions":9,"vwap":799},"2026-06-01",21.155,0.205,0.98,{"date":803,"open":804,"high":804,"low":726,"close":726,"change":669,"percent_change":739,"volume":630,"transactions":9,"vwap":726},"2026-05-29",20.98,{"date":806,"open":804,"high":804,"low":804,"close":804,"change":807,"percent_change":808,"volume":172,"transactions":9,"vwap":804},"2026-05-28",0.097,0.46,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-27",21.55,20.883,-0.023,-0.11,12900,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":86,"volume":722,"transactions":9,"vwap":818},"2026-05-26",20.906,0.188,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":630,"transactions":9,"vwap":822},"2026-05-22",20.718,0.268,1.31,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":722,"transactions":9,"vwap":827},"2026-05-21",20.45,0.087,0.43,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-05-20",20.31,20.363,20.298,0.415,2.08,3300,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":722,"transactions":9,"vwap":841},"2026-05-19",20.01,19.948,-0.16,-0.8,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-18",20.16,20.108,0.16,0.8,10800,{"date":852,"open":853,"high":853,"low":841,"close":841,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":841},"2026-05-15",19.98,-0.122,-0.61,500,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-14",19.78,20.09,20.07,0.245,1.24,1300,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":630,"transactions":9,"vwap":867},"2026-05-13",19.825,0.006,0.03,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":630,"transactions":9,"vwap":872},"2026-05-12",19.819,-0.327,-1.62,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":874,"volume":702,"transactions":9,"vwap":878},"2026-05-11",20.3,20.146,-0.331,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":230,"volume":630,"transactions":9,"vwap":882},"2026-05-08",20.477,0.021,{"date":885,"open":886,"high":887,"low":827,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-07",20.5,20.52,20.456,-0.155,-0.75,1400,{"date":893,"open":894,"high":895,"low":887,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-06",20.625,20.63,20.611,-0.009,-0.04,2900,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":679,"percent_change":303,"volume":681,"transactions":9,"vwap":903},"2026-05-05",20.55,20.62,{"date":905,"open":887,"high":906,"low":887,"close":906,"change":907,"percent_change":296,"volume":908,"transactions":9,"vwap":906},"2026-05-04",20.539,-0.185,3200,{"date":910,"open":902,"high":911,"low":902,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-01",20.724,0.136,0.66,7000,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":425,"volume":921,"transactions":9,"vwap":918},"2026-04-30",20.58,20.588,20.57,0.103,9900,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":630,"transactions":9,"vwap":924},"2026-04-29",20.485,0.041,0.2,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":754,"transactions":9,"vwap":930},"2026-04-28",20.515,20.444,-0.107,-0.52,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":767,"volume":630,"transactions":9,"vwap":935},"2026-04-27",20.551,0.093,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":630,"transactions":9,"vwap":939},"2026-04-24",20.458,0.018,0.09,{"date":943,"open":919,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":754,"transactions":9,"vwap":945},"2026-04-23",20.61,20.44,-0.228,-1.1,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":729,"transactions":9,"vwap":951},"2026-04-22",20.69,20.668,0.177,0.86,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":722,"transactions":9,"vwap":956},"2026-04-21",20.491,0.034,0.17,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":630,"transactions":9,"vwap":961},"2026-04-20",20.457,0.172,0.85,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":630,"transactions":9,"vwap":966},"2026-04-17",20.285,0.363,1.82,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":522,"volume":681,"transactions":9,"vwap":971},"2026-04-16",19.922,0.024,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":413,"volume":856,"transactions":9,"vwap":976},"2026-04-15",19.86,19.898,0.111,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":745,"percent_change":981,"volume":630,"transactions":9,"vwap":980},"2026-04-14",19.787,0.32,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":681,"transactions":9,"vwap":985},"2026-04-13",19.65,19.724,0.325,1.68,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":630,"transactions":9,"vwap":991},"2026-04-10",19.45,19.399,-0.138,-0.71,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":669,"volume":630,"transactions":9,"vwap":996},"2026-04-09",19.537,-0.006,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":987,"volume":630,"transactions":9,"vwap":1000},"2026-04-08",19.543,0.322,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":155,"volume":630,"transactions":9,"vwap":1004},"2026-04-07",19.221,-0.047,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":630,"transactions":9,"vwap":1008},"2026-04-06",19.268,0.186,0.97,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":754,"transactions":9,"vwap":1014},"2026-04-02",19.07,19.082001,0.025,0.13,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":522,"volume":722,"transactions":9,"vwap":1019},"2026-04-01",19.056999,0.023,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":389,"volume":1027,"transactions":9,"vwap":1025},"2026-03-31",19.040001,19.08,19.034,-0.051,4900,{"date":1029,"open":1024,"high":1030,"low":1024,"close":1030,"change":1031,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-30",19.084999,0,1200,{"date":1034,"open":1030,"high":1030,"low":1030,"close":1030,"change":1035,"percent_change":114,"volume":630,"transactions":9,"vwap":1030},"2026-03-27",-0.061,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":630,"transactions":9,"vwap":1038},"2026-03-26",19.146,-0.165,-0.85,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":630,"transactions":9,"vwap":1043},"2026-03-25",19.311,0.155,0.81,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":35,"volume":630,"transactions":9,"vwap":1048},"2026-03-24",19.156,-0.043,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":952,"percent_change":1053,"volume":630,"transactions":9,"vwap":1052},"2026-03-23",19.199,0.93,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":630,"transactions":9,"vwap":1056},"2026-03-20",19.021999,-0.213,-1.11,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":425,"volume":630,"transactions":9,"vwap":1061},"2026-03-19",19.235,0.096,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":729,"transactions":9,"vwap":1066},"2026-03-18",19.27,19.139,-0.243,-1.25,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":630,"transactions":9,"vwap":1071},"2026-03-17",19.382,0.149,0.77,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":685,"volume":722,"transactions":9,"vwap":1076},"2026-03-16",19.233,0.084,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1031,"percent_change":1031,"volume":630,"transactions":9,"vwap":1080},"2026-03-13",19.149,{"date":1082,"open":1083,"high":1084,"low":1080,"close":1080,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1080},"2026-03-12",19.245,19.343,-0.309,-1.59,2400,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":630,"transactions":9,"vwap":1090},"2026-03-11",19.458,-0.081,-0.41,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":630,"transactions":9,"vwap":1095},"2026-03-10",19.539,-0.171,-0.87,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":692,"percent_change":465,"volume":1102,"transactions":9,"vwap":1101},"2026-03-09",19.5,19.71,2200,{"date":1104,"open":984,"high":984,"low":984,"close":984,"change":1105,"percent_change":1106,"volume":630,"transactions":9,"vwap":984},"2026-03-06",-0.357,-1.78,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":630,"transactions":9,"vwap":1110},"2026-03-05",19.94,20.007,-0.271,-1.34,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":630,"transactions":9,"vwap":1115},"2026-03-04",20.278,0.225,1.12,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":155,"volume":722,"transactions":9,"vwap":1121},"2026-03-03",19.791,20.052999,-0.048,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":773,"volume":630,"transactions":9,"vwap":1125},"2026-03-02",20.101,0.122,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":134,"volume":630,"transactions":9,"vwap":1129},"2026-02-27",19.979,-0.306,{"date":1132,"open":966,"high":966,"low":966,"close":966,"change":1133,"percent_change":1134,"volume":630,"transactions":9,"vwap":966},"2026-02-26",0.269,1.34,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":722,"transactions":9,"vwap":1138},"2026-02-25",19.79,20.016001,0.107,0.54,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":708,"percent_change":1146,"volume":856,"transactions":9,"vwap":1145},"2026-02-24",19.75,20.030001,19.909,0.05,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-23",20.047001,20.049,19.9,-0.232,-1.15,5400,{"date":1156,"open":1151,"high":1157,"low":1151,"close":1157,"change":962,"percent_change":953,"volume":172,"transactions":9,"vwap":1157},"2026-02-20",20.132,{"date":1159,"open":853,"high":1160,"low":1151,"close":1161,"change":1162,"percent_change":237,"volume":1163,"transactions":9,"vwap":1161},"2026-02-19",20.049999,19.96,-0.035,7900,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":143,"volume":630,"transactions":9,"vwap":1166},"2026-02-18",19.995,-0.003,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":630,"transactions":9,"vwap":1170},"2026-02-17",19.998,-0.015,-0.07,{"date":1174,"open":840,"high":1175,"low":840,"close":1175,"change":1176,"percent_change":171,"volume":1177,"transactions":9,"vwap":1175},"2026-02-13",20.013,0.198,800,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":630,"transactions":9,"vwap":1180},"2026-02-12",19.815,-0.505,-2.49,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1031,"transactions":9,"vwap":1185},"2026-02-11",20.32,-0.151,-0.74,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":630,"transactions":9,"vwap":1190},"2026-02-10",20.471,0.002,0.01,{"date":1194,"open":886,"high":886,"low":1195,"close":1195,"change":813,"percent_change":814,"volume":172,"transactions":9,"vwap":1195},"2026-02-09",20.469,{"date":1197,"open":827,"high":1198,"low":827,"close":1198,"change":1199,"percent_change":1200,"volume":630,"transactions":9,"vwap":1198},"2026-02-06",20.492,0.562,2.82,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1031,"transactions":9,"vwap":1203},"2026-02-05",19.93,0.065,0.33,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":630,"transactions":9,"vwap":1208},"2026-02-04",19.865,0.357,1.83,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-03",19.905,19.91,19.508,-0.431,-2.16,4600,{"date":1220,"open":1161,"high":1161,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-02",19.939,0.106,0.53,2500,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":478,"volume":630,"transactions":9,"vwap":1227},"2026-01-30",19.833,-0.112,{"date":1230,"open":1203,"high":1231,"low":1232,"close":1231,"change":1026,"percent_change":1233,"volume":681,"transactions":9,"vwap":1231},"2026-01-29",19.945,19.92,-0.26,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1233,"percent_change":1238,"volume":172,"transactions":9,"vwap":1237},"2026-01-28",20.25,19.996,-1.28,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":630,"transactions":9,"vwap":1241},"2026-01-27",20.256,-0.078,-0.38,{"date":1245,"open":877,"high":1246,"low":877,"close":1246,"change":1247,"percent_change":1248,"volume":722,"transactions":9,"vwap":1246},"2026-01-26",20.334,0.073,0.36,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":630,"transactions":9,"vwap":1251},"2026-01-23",20.261,-0.284,-1.38,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":862,"percent_change":1258,"volume":637,"transactions":9,"vwap":1257},"2026-01-22",20.68,20.545,1.21,{"date":1260,"open":1261,"high":877,"low":1261,"close":877,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":877},"2026-01-21",20.12,0.403,2.03,2000,{"date":1266,"open":320,"high":320,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1102,"transactions":9,"vwap":1268},"2026-01-20",19.895,19.897,-0.329,-1.63,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":898,"percent_change":1274,"volume":630,"transactions":9,"vwap":1273},"2026-01-16",20.226,-0.2,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":310,"volume":630,"transactions":9,"vwap":1277},"2026-01-15",20.266,0.129,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":848,"volume":1031,"transactions":9,"vwap":1281},"2026-01-14",20.137,0.032,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":630,"transactions":9,"vwap":1285},"2026-01-13",20.105,-0.189,-0.93,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":630,"transactions":9,"vwap":1290},"2026-01-12",20.294,-0.091,-0.45,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":680,"volume":637,"transactions":9,"vwap":1295},"2026-01-09",20.385,0.076,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":863,"volume":1031,"transactions":9,"vwap":1299},"2026-01-08",20.309,0.248,{"date":1302,"open":1161,"high":1303,"low":1161,"close":1304,"change":1305,"percent_change":124,"volume":1177,"transactions":9,"vwap":1304},"2026-01-07",20.084999,20.061001,-0.118,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1077,"percent_change":1309,"volume":630,"transactions":9,"vwap":1308},"2026-01-06",20.179,0.42,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1177,"transactions":9,"vwap":1314},"2026-01-05",20.094,20.1,20.094999,0.353,1.79,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":630,"transactions":9,"vwap":1319},"2026-01-02",19.742,0.066,0.34,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":124,"percent_change":1325,"volume":1031,"transactions":9,"vwap":1324},"2025-12-31",19.676,-2.86,{"date":1327,"open":1328,"high":1328,"low":1241,"close":1241,"change":1329,"percent_change":1330,"volume":856,"transactions":9,"vwap":1241},"2025-12-30",20.4,-0.277,-1.35,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1122,"percent_change":1334,"volume":630,"transactions":9,"vwap":1333},"2025-12-29",20.533,-0.23,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":897,"percent_change":898,"volume":630,"transactions":9,"vwap":1337},"2025-12-26",20.581,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":630,"transactions":9,"vwap":1340},"2025-12-24",20.59,0.082,0.4,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":715,"volume":1348,"transactions":9,"vwap":1346},"2025-12-23",20.51,20.508,-0.106,2600,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1073,"volume":722,"transactions":9,"vwap":1351},"2025-12-22",20.614,0.158,{"date":1354,"open":1355,"high":888,"low":1355,"close":888,"change":1356,"percent_change":1357,"volume":630,"transactions":9,"vwap":888},"2025-12-19",20.436,0.042,0.21,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1031,"transactions":9,"vwap":1360},"2025-12-18",20.414,0.131,0.65,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":842,"volume":1031,"transactions":9,"vwap":1365},"2025-12-17",20.283,-0.032,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":715,"volume":630,"transactions":9,"vwap":1369},"2025-12-16",20.315,-0.105,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":630,"transactions":9,"vwap":1373},"2025-12-15",20.42,-0.101,-0.49,{"date":1377,"open":917,"high":917,"low":1378,"close":1378,"change":1379,"percent_change":1274,"volume":681,"transactions":9,"vwap":1378},"2025-12-12",20.521,-0.041,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":171,"volume":630,"transactions":9,"vwap":1382},"2025-12-11",20.562,0.204,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1001,"percent_change":1387,"volume":630,"transactions":9,"vwap":1386},"2025-12-10",20.358,1.61,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":70,"percent_change":448,"volume":856,"transactions":9,"vwap":1391},"2025-12-09",20.065001,20.035999,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":814,"volume":1177,"transactions":9,"vwap":1395},"2025-12-08",20.021,19.966,-0.021,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1356,"percent_change":1357,"volume":681,"transactions":9,"vwap":1400},"2025-12-05",20.059999,19.987,{"date":1402,"open":1231,"high":1231,"low":1231,"close":1231,"change":1162,"percent_change":237,"volume":630,"transactions":9,"vwap":1231},"2025-12-04",{"date":1404,"open":853,"high":853,"low":853,"close":853,"change":1405,"percent_change":1406,"volume":1031,"transactions":9,"vwap":853},"2025-12-03",0.224,1.13,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":772,"percent_change":1362,"volume":630,"transactions":9,"vwap":1410},"2025-12-02",19.68,19.756,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":722,"transactions":9,"vwap":1414},"2025-12-01",19.76,19.629,-0.084,-0.43,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1334,"volume":722,"transactions":9,"vwap":1421},"2025-11-28",19.81,19.82,19.713,-0.045,{"date":1424,"open":1214,"high":1214,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":630,"transactions":9,"vwap":1425},"2025-11-26",19.758,-0.026,-0.13,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1031,"transactions":9,"vwap":1430},"2025-11-25",19.784,0.514,2.67,{"date":1434,"open":1435,"high":1065,"low":1435,"close":1065,"change":920,"percent_change":1140,"volume":630,"transactions":9,"vwap":1065},"2025-11-24",19.24,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":71,"percent_change":1441,"volume":785,"transactions":9,"vwap":1440},"2025-11-21",18.969,19.25,19.167,2.51,{"date":1443,"open":1444,"high":1444,"low":23,"close":23,"change":20,"percent_change":1445,"volume":722,"transactions":9,"vwap":23},"2025-11-20",19.1,-1.01,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":722,"transactions":9,"vwap":1449},"2025-11-19",19.01,18.887,-0.129,-0.68,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":722,"transactions":9,"vwap":1455},"2025-11-18",18.9,19.016001,0.049,0.26,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":864,"transactions":9,"vwap":1461},"2025-11-17",19.33,18.967,-0.506,-2.6,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1049,"percent_change":35,"volume":702,"transactions":9,"vwap":1468},"2025-11-14",19.35,19.51,19.473,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":681,"transactions":9,"vwap":1472},"2025-11-13",19.87,19.516,-0.549,-2.74,{"date":1476,"open":1477,"high":1477,"low":1390,"close":1390,"change":1478,"percent_change":263,"volume":681,"transactions":9,"vwap":1390},"2025-11-12",20.18,0.054,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":630,"transactions":9,"vwap":1481},"2025-11-11",20.011,0.125,0.63,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":824,"volume":722,"transactions":9,"vwap":1487},"2025-11-10",19.77,19.886,0.258,{"date":1490,"open":1491,"high":1492,"low":1100,"close":1492,"change":1493,"percent_change":1494,"volume":637,"transactions":9,"vwap":1492},"2025-11-07",19.55,19.628,-0.057,-0.29,{"date":1496,"open":1413,"high":1413,"low":1497,"close":1497,"change":1498,"percent_change":715,"volume":722,"transactions":9,"vwap":1497},"2025-11-06",19.685,-0.1,{"date":1500,"open":1143,"high":1501,"low":1143,"close":1502,"change":693,"percent_change":1503,"volume":1177,"transactions":9,"vwap":1502},"2025-11-05",19.805,19.785,1.44,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1330,"volume":722,"transactions":9,"vwap":1507},"2025-11-04",19.6,19.505,-0.266,{"date":1510,"open":1491,"high":1511,"low":1491,"close":1512,"change":1513,"percent_change":215,"volume":722,"transactions":9,"vwap":1512},"2025-11-03",19.8,19.771,0.015,{"date":1515,"open":1501,"high":1501,"low":1516,"close":1410,"change":760,"percent_change":160,"volume":1517,"transactions":9,"vwap":1410},"2025-10-31",19.695,5100,{"date":1519,"open":853,"high":853,"low":1520,"close":1520,"change":1521,"percent_change":124,"volume":864,"transactions":9,"vwap":1520},"2025-10-30",19.806,-0.115,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":630,"transactions":9,"vwap":1525},"2025-10-29",20.13,19.921,-0.765,-3.7,{"date":1529,"open":1413,"high":1530,"low":1413,"close":1530,"change":1531,"percent_change":623,"volume":1177,"transactions":9,"vwap":1530},"2025-10-28",20.686,-0.071,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":842,"volume":722,"transactions":9,"vwap":1535},"2025-10-27",20.78,20.757,-0.033,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1362,"volume":630,"transactions":9,"vwap":1539},"2025-10-24",20.79,0.135,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":722,"transactions":9,"vwap":1543},"2025-10-23",20.655,0.213,1.04,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":907,"percent_change":1551,"volume":729,"transactions":9,"vwap":1550},"2025-10-22",20.53,20.43,20.442,-0.9,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1077,"percent_change":1556,"volume":856,"transactions":9,"vwap":1555},"2025-10-21",20.638,20.627,0.41,{"date":1558,"open":1345,"high":1559,"low":1345,"close":1559,"change":1560,"percent_change":1561,"volume":630,"transactions":9,"vwap":1559},"2025-10-20",20.543,0.254,1.25,{"date":1563,"open":1236,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1321,"volume":637,"transactions":9,"vwap":1564},"2025-10-17",20.289,20.245,0.068,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1040,"volume":856,"transactions":9,"vwap":1570},"2025-10-16",20.39,20.221,-0.174,{"date":1573,"open":902,"high":902,"low":1574,"close":1574,"change":1575,"percent_change":1321,"volume":681,"transactions":9,"vwap":1574},"2025-10-15",20.395,0.069,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":630,"transactions":9,"vwap":1578},"2025-10-14",20.326,0.354,1.77,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":637,"transactions":9,"vwap":1584},"2025-10-13",19.85,19.972,0.267,1.35,{"date":1588,"open":1109,"high":1109,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":702,"transactions":9,"vwap":1589},"2025-10-10",19.705,-0.702,-3.44,{"date":1593,"open":1373,"high":1373,"low":1594,"close":1594,"change":1595,"percent_change":289,"volume":630,"transactions":9,"vwap":1594},"2025-10-09",20.407,-0.133,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":920,"percent_change":425,"volume":729,"transactions":9,"vwap":1599},"2025-10-08",20.478,20.54,{"date":1601,"open":1328,"high":1602,"low":1328,"close":1602,"change":1603,"percent_change":1604,"volume":722,"transactions":9,"vwap":1602},"2025-10-07",20.437,-0.205,-0.99,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1187,"volume":722,"transactions":9,"vwap":1608},"2025-10-06",20.75,20.642,-0.153,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":263,"volume":681,"transactions":9,"vwap":1613},"2025-10-03",21.038,20.795,0.055,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1077,"percent_change":1556,"volume":630,"transactions":9,"vwap":1617},"2025-10-02",20.74,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":192,"volume":630,"transactions":9,"vwap":1620},"2025-10-01",20.656,0.121,{"date":1623,"open":917,"high":917,"low":1328,"close":1624,"change":160,"percent_change":1625,"volume":637,"transactions":9,"vwap":1624},"2025-09-30",20.535,-1.2,{"date":1627,"open":919,"high":776,"low":919,"close":776,"change":1628,"percent_change":773,"volume":630,"transactions":9,"vwap":776},"2025-09-29",0.126,{"date":1630,"open":917,"high":1631,"low":917,"close":1631,"change":1632,"percent_change":1633,"volume":722,"transactions":9,"vwap":1631},"2025-09-26",20.659,0.173,0.84,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1233,"percent_change":1068,"volume":630,"transactions":9,"vwap":1636},"2025-09-25",20.486,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":630,"transactions":9,"vwap":1639},"2025-09-24",20.746,0.061,0.29,{"date":1643,"open":751,"high":751,"low":1644,"close":1645,"change":1646,"percent_change":215,"volume":856,"transactions":9,"vwap":1645},"2025-09-23",20.66,20.685,0.017,{"date":1648,"open":917,"high":951,"low":917,"close":951,"change":1649,"percent_change":1650,"volume":630,"transactions":9,"vwap":951},"2025-09-22",0.098,0.48,{"date":1652,"open":919,"high":919,"low":919,"close":919,"change":1653,"percent_change":1654,"volume":630,"transactions":9,"vwap":919},"2025-09-19",-0.178,-0.86,{"date":1656,"open":903,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1660,"volume":785,"transactions":9,"vwap":1657},"2025-09-18",20.748,20.565,0.495,2.44,{"date":1662,"open":1569,"high":1663,"low":1664,"close":1664,"change":936,"percent_change":808,"volume":785,"transactions":9,"vwap":1664},"2025-09-17",20.65,20.253,{"date":1666,"open":1524,"high":846,"low":1524,"close":846,"change":1667,"percent_change":680,"volume":722,"transactions":9,"vwap":846},"2025-09-16",0.074,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":814,"percent_change":1672,"volume":864,"transactions":9,"vwap":1671},"2025-09-15",20.21,20.086,-0.54,{"date":1674,"open":877,"high":877,"low":1675,"close":1675,"change":1676,"percent_change":790,"volume":1677,"transactions":9,"vwap":1675},"2025-09-12",20.196,-0.299,1500,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1177,"transactions":9,"vwap":1681},"2025-09-11",20.427,20.495,0.458,2.29,{"date":1685,"open":1686,"high":1399,"low":1109,"close":1687,"change":119,"percent_change":373,"volume":1688,"transactions":9,"vwap":1687},"2025-09-10",20.02,20.037001,5800,{"date":1690,"open":919,"high":919,"low":860,"close":1691,"change":1609,"percent_change":890,"volume":1692,"transactions":9,"vwap":1691},"2025-09-09",20.157,3400,{"date":1694,"open":1695,"high":1185,"low":1695,"close":832,"change":1696,"percent_change":913,"volume":1027,"transactions":9,"vwap":832},"2025-09-08",20.27,0.134,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1167,"percent_change":1701,"volume":722,"transactions":9,"vwap":1700},"2025-09-05",20.29,20.176,-0.01,{"date":1703,"open":1704,"high":1308,"low":1705,"close":1308,"change":1300,"percent_change":863,"volume":856,"transactions":9,"vwap":1308},"2025-09-04",20.08,20.073,{"date":1707,"open":853,"high":320,"low":1232,"close":1708,"change":897,"percent_change":760,"volume":1709,"transactions":9,"vwap":1708},"2025-09-03",19.931,25200,{"date":1711,"open":1109,"high":1109,"low":1109,"close":1109,"change":1712,"percent_change":1713,"volume":630,"transactions":9,"vwap":1109},"2025-09-02",-0.127,-0.63,{"date":1715,"open":1704,"high":1704,"low":1716,"close":1716,"change":1717,"percent_change":1233,"volume":722,"transactions":9,"vwap":1716},"2025-08-29",20.066999,-0.053,{"date":177,"open":1261,"high":1261,"low":1261,"close":1261,"change":1031,"percent_change":1031,"volume":630,"transactions":9,"vwap":1261}]