[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECOW":3,"homepage-market-summary":29,"stock-historical-ECOW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ECOW","2026-10-02",{"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 Emerging Markets Cash Cows 100 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5571,2.236404,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.135,26.1,25.9617,25.9878,0.1472,0.57,9269.4833,29.53,23.48,44187.111503736,43.9,1864,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19.87,36841,13446977.875934,31,"2025-04-22",[181,184,194,204,215,225,236,245,255,266,275,286,295,306,316,327,338,348,358,368,379,389,399,410,421,432,442,453,463,472,482,490,498,508,516,526,535,545,556,567,577,585,594,604,614,624,632,641,650,659,666,675,684,694,702,710,719,726,734,743,750,758,766,774,782,789,796,804,812,820,827,835,842,850,859,866,874,881,888,896,904,910,918,925,930,935,942,948,953,959,965,970,977,983,988,995,1001,1008,1016,1022,1029,1037,1046,1053,1062,1068,1076,1083,1089,1094,1099,1104,1110,1117,1123,1127,1134,1141,1147,1153,1159,1165,1173,1178,1184,1190,1197,1205,1214,1219,1227,1235,1243,1249,1256,1262,1270,1277,1284,1289,1296,1305,1311,1315,1319,1326,1333,1338,1344,1348,1353,1359,1365,1369,1375,1380,1385,1390,1395,1401,1406,1411,1417,1422,1427,1433,1438,1444,1451,1456,1463,1472,1476,1482,1488,1493,1501,1508,1514,1521,1529,1536,1544,1551,1557,1563,1570,1578,1586,1593,1602,1611,1619,1626,1632,1638,1644,1651,1656,1664,1671,1677,1683,1689,1697,1702,1709,1716,1722,1726,1731,1738,1745,1750,1758,1765,1772,1780,1787,1792,1799,1805,1812,1819,1823,1829,1835,1839,1846,1852,1858,1863,1867,1872,1877,1883,1888,1895,1900,1908,1915,1921,1928,1937,1943,1949,1957,1964,1970,1977,1982,1988,1993,1999,2006,2012,2018,2024,2032,2037,2044,2050,2055,2061,2065,2070,2076,2083,2089,2095,2103,2110,2118,2123,2128,2135,2143,2147,2153,2159,2167,2173,2180,2186,2193,2200,2206,2213,2218,2223,2229,2235,2241,2246,2252,2259,2267,2273,2281,2288,2294,2299,2304,2310,2315,2320,2325,2332,2338,2343,2349,2354,2358,2362,2365,2370,2373,2377,2382,2388,2394,2401,2406,2411,2417,2423,2428,2434,2442,2446,2451,2457,2464,2472,2478,2485,2491,2496,2503,2507,2512,2518,2522,2527,2530,2534,2539,2543,2547,2551,2558,2565,2572,2577,2585,2591,2597,2602,2609,2616,2622,2628,2633,2639,2644],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},92,26.023,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",26.06,26.08,25.9351,-0.2197,-0.84,29279.40241,150,26.0413,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",26.36,26.02,26.2075,-0.1051,-0.4,80381.78363,597,26.2204,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",26.26,26.3452,26.18,26.3126,-0.0824,-0.31,26909.1678,231,26.2466,{"date":216,"open":217,"high":218,"low":196,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",26.46,26.526261,26.395,-0.2054,-0.77,31512.7378,329,26.435,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",26.54,26.63,26.51,26.6004,0.0097,0.04,16894.6088,148,26.5738,{"date":237,"open":238,"high":238,"low":227,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",26.71,26.5907,-0.1793,-0.67,17720.2798,176,26.6154,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",26.86,26.68,26.77,-0.1624,-0.6,50323.063383,219,26.7435,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",26.88,26.9581,26.76,26.9324,0.1247,0.47,50542.557698,247,26.9,{"date":267,"open":268,"high":268,"low":248,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",27.03,26.8077,0.0821,0.31,263934.717857,1366,26.8501,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",26.83,26.865,26.6,26.7256,-0.1495,-0.56,195113.628823,1201,26.7022,{"date":287,"open":288,"high":288,"low":277,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",27.08,26.8751,0.1447,0.54,191064.36624,1250,26.9173,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",26.92,26.93,26.62,26.7304,-0.4037,-1.49,12252.3159,192,26.762,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":200,"volume":313,"transactions":314,"vwap":315},"2026-09-15",27.13,27.19,27.085,27.1341,-0.1094,19574.549882,218,27.134,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",27.17,27.3,27.0901,27.2435,-0.0765,-0.28,33064.597861,204,27.2425,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",27.385,27.43,27.2501,27.32,0.0425,0.16,16220.8179,158,27.3588,{"date":339,"open":340,"high":341,"low":331,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",27.26,27.3599,27.2775,-0.3078,-1.12,13081.9179,167,27.2872,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":304,"vwap":357},"2026-09-09",27.69,27.7,27.575,27.5853,0.0253,0.09,22607.618808,27.6347,{"date":359,"open":360,"high":361,"low":362,"close":360,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",27.56,27.5955,27.47,0.1722,0.63,46551.900391,330,27.5477,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",27.37,27.48,27.33,27.3878,0.0039,0.01,18533.554141,288,27.4044,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",27.29,27.4177,27.3839,-0.3411,-1.23,7912.55166,127,27.35,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":355,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",27.67,27.7599,27.61,27.725,0.33,16095.0769,164,27.6773,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",27.675,27.81,27.59,27.635,0.0352,0.13,45378.561915,393,27.6804,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",27.73,28.24,27.534,27.5998,-0.0126,-0.05,25324.436313,303,27.5911,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",27.71,27.76,27.54,27.6124,-0.0925,-0.33,25643.946973,193,27.6379,{"date":433,"open":412,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",28.12,27.68,27.7049,-0.1309,-0.47,17512.176716,230,27.722,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",27.9,28.93371,27.82,27.8358,-0.0989,-0.35,153834.539749,622,27.9026,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",27.735,27.95,27.9347,0.1379,0.5,11627.083731,142,27.8755,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":397,"vwap":471},"2026-08-24",27.83,27.7704,27.7968,-0.1632,-0.58,13320.905,27.8,{"date":473,"open":444,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",27.9862,27.89,27.96,0.4887,1.78,46649.0715,200,27.9303,{"date":483,"open":484,"high":425,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":346,"vwap":489},"2026-08-20",27.4,27.4713,-0.0307,-0.11,15084.427,27.4749,{"date":491,"open":492,"high":403,"low":371,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":489},"2026-08-19",27.495,27.502,0.3753,1.38,15866.3382,171,{"date":499,"open":309,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",27.2926,27.12,27.1267,-0.1146,-0.42,12550.3442,140,27.23,{"date":509,"open":340,"high":319,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":192,"vwap":515},"2026-08-17",27.2,27.2413,0.1413,0.52,15236.561694,27.2579,{"date":517,"open":518,"high":501,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",27.05,27.01,27.1,-0.0084,-0.03,16926.56,253,27.1016,{"date":527,"open":507,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":314,"vwap":534},"2026-08-13",28.0786,27.02,27.1084,-0.2316,-0.85,22277.8177,27.1711,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":111,"volume":542,"transactions":543,"vwap":544},"2026-08-12",27.38,27.41,27.3001,27.34,-0.0025,11341.335279,137,27.3471,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",27.49,27.5,27.3101,27.3425,-0.3353,-1.21,25006.0538,280,27.4103,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",27.64,27.7283,27.625,27.6778,-0.0686,-0.25,16750.198367,160,27.6712,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":543,"vwap":576},"2026-08-07",27.78,27.7898,27.6901,27.7464,0.2133,0.77,13987.066365,27.7336,{"date":578,"open":579,"high":351,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":554,"vwap":425},"2026-08-06",27.52,27.07,27.5331,-0.0593,-0.21,49630.6965,{"date":586,"open":350,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",27.745,27.5924,-0.0464,-0.17,7224.723188,123,27.6572,{"date":595,"open":425,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",27.66,27.512,27.6388,0.1857,0.68,9527.6475,126,27.6167,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",27.39,27.4599,27.4531,-0.0398,-0.14,8637.7329,119,27.4307,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":251,"volume":621,"transactions":622,"vwap":623},"2026-07-31",27.46,27.53,27.44,27.4929,-0.1666,8796.9355,114,27.4828,{"date":625,"open":547,"high":350,"low":547,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",27.6595,0.3523,1.29,18936.8284,149,27.5928,{"date":633,"open":540,"high":425,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",27.24,27.3072,0.0224,0.08,37234.9395,194,27.3684,{"date":642,"open":340,"high":643,"low":644,"close":645,"change":646,"percent_change":406,"volume":647,"transactions":648,"vwap":649},"2026-07-28",27.3899,27.185,27.2848,0.0348,32643.3065,318,27.2877,{"date":651,"open":318,"high":652,"low":653,"close":654,"change":655,"percent_change":126,"volume":656,"transactions":657,"vwap":658},"2026-07-27",27.28,27.1385,27.25,0.1093,34049.2225,220,27.1922,{"date":660,"open":520,"high":372,"low":520,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":480,"vwap":665},"2026-07-24",27.1407,-0.0199,-0.07,21638.9645,27.1809,{"date":667,"open":652,"high":668,"low":669,"close":670,"change":671,"percent_change":71,"volume":672,"transactions":673,"vwap":674},"2026-07-23",27.365,27.14,27.1606,-0.2969,12732.6965,198,27.2103,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":304,"vwap":683},"2026-07-22",27.42,27.55,27.4575,-0.0153,-0.06,23794.6965,27.4897,{"date":685,"open":616,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",27.5187,27.4428,27.4728,0.1022,0.37,11215.57136,132,27.4814,{"date":695,"open":537,"high":492,"low":540,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",27.3706,0.0533,0.2,24996.3775,270,27.4105,{"date":703,"open":308,"high":540,"low":308,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",27.3173,-0.104,-0.38,26949.0805,153,27.308,{"date":711,"open":668,"high":712,"low":668,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",27.4999,27.4213,0.1913,0.7,14177.6965,152,27.4315,{"date":720,"open":634,"high":721,"low":722,"close":507,"change":723,"percent_change":698,"volume":724,"transactions":565,"vwap":725},"2026-07-15",27.31,27.145,0.0556,26536.6965,27.2587,{"date":727,"open":728,"high":634,"low":729,"close":730,"change":731,"percent_change":44,"volume":732,"transactions":524,"vwap":733},"2026-07-14",27.18,27.115,27.1744,0.2694,31584.1965,27.1637,{"date":735,"open":520,"high":501,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",26.8867,26.905,-0.26,-0.96,28411.7437,268,27.0317,{"date":744,"open":520,"high":745,"low":580,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",27.198,27.165,0.299,1.11,16100,{"date":751,"open":752,"high":753,"low":249,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",26.79,26.898,26.866,0.121,0.45,22700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":282,"volume":765,"transactions":9,"vwap":763},"2026-07-08",26.66,26.785,26.615,26.745,-0.15,25200,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",27.105,26.857,26.895,-0.219,-0.81,46400,{"date":775,"open":776,"high":669,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",26.99,26.94,27.114,0.479,1.8,63300,{"date":783,"open":784,"high":257,"low":785,"close":786,"change":787,"percent_change":65,"volume":788,"transactions":9,"vwap":786},"2026-07-02",26.67,26.515,26.635,0.237,18800,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":438,"volume":795,"transactions":9,"vwap":793},"2026-07-01",26.338,26.52,26.398,-0.124,21800,{"date":797,"open":798,"high":799,"low":217,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",26.5,26.58,26.522,-0.176,-0.66,13700,{"date":805,"open":760,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",26.749,26.595,26.698,0.153,0.58,36000,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",26.32,26.59,26.545,0.158,0.6,162400,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":756,"volume":826,"transactions":9,"vwap":824},"2026-06-25",26.45,26.245,26.387,0.118,16600,{"date":828,"open":829,"high":830,"low":208,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",26.3,26.4,26.269,-0.23,-0.87,67300,{"date":836,"open":837,"high":279,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",26.34,26.499,-0.253,-0.95,62700,{"date":843,"open":844,"high":247,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",25.71,25.501,26.752,-0.252,-0.93,24500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",26.97,27.059999,26.95,27.0039997,0.319,1.2,16300,{"date":860,"open":728,"high":404,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",26.675,26.685,-0.305,-1.13,25700,{"date":867,"open":868,"high":869,"low":870,"close":776,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":776},"2026-06-16",27.09,27.136,26.82,-0.323,-1.18,257800,{"date":875,"open":618,"high":547,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",27.27,27.313,0.251,0.93,178800,{"date":882,"open":752,"high":520,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",26.769,27.062,0.071,0.26,18000,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",26.421,27,26.991,0.736,2.8,43800,{"date":897,"open":217,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",26.61,26.21,26.255,-0.285,-1.07,60900,{"date":905,"open":906,"high":247,"low":907,"close":227,"change":908,"percent_change":487,"volume":909,"transactions":9,"vwap":227},"2026-06-09",26.78,26.19,-0.029,26700,{"date":911,"open":238,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",26.75,26.55,26.569,-0.095,-0.36,16500,{"date":919,"open":776,"high":776,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",26.625,26.664,-0.696,-2.54,132800,{"date":926,"open":388,"high":606,"low":876,"close":927,"change":928,"percent_change":833,"volume":929,"transactions":9,"vwap":927},"2026-06-04",27.36,-0.24,56500,{"date":931,"open":391,"high":351,"low":360,"close":932,"change":504,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-03",27.6,-1.5,22000,{"date":936,"open":444,"high":937,"low":475,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",28.040001,28.02,0.255,0.92,21100,{"date":943,"open":350,"high":446,"low":944,"close":945,"change":946,"percent_change":58,"volume":947,"transactions":9,"vwap":945},"2026-06-01",27.645,27.765,0.327,93600,{"date":949,"open":425,"high":425,"low":388,"close":950,"change":951,"percent_change":323,"volume":952,"transactions":9,"vwap":950},"2026-05-29",27.438,-0.076,55100,{"date":954,"open":617,"high":955,"low":362,"close":956,"change":957,"percent_change":504,"volume":958,"transactions":9,"vwap":956},"2026-05-28",27.905,27.514,-0.116,365800,{"date":960,"open":401,"high":412,"low":961,"close":962,"change":417,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-27",27.57,27.63,-0.18,37300,{"date":966,"open":371,"high":412,"low":371,"close":435,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":435},"2026-05-26",0.245,0.89,25100,{"date":971,"open":547,"high":972,"low":370,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-22",27.51,27.435,-0.052,-0.19,25900,{"date":978,"open":616,"high":961,"low":979,"close":980,"change":981,"percent_change":802,"volume":982,"transactions":9,"vwap":980},"2026-05-21",27.325,27.487,-0.183,32800,{"date":984,"open":616,"high":350,"low":330,"close":391,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":391},"2026-05-20",0.307,1.12,57800,{"date":989,"open":654,"high":371,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",27.22,27.363,-0.178,-0.65,20100,{"date":996,"open":678,"high":961,"low":606,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",27.541,-0.084,-0.3,33900,{"date":1002,"open":412,"high":1003,"low":1004,"close":560,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":560},"2026-05-15",27.75,27.565,-0.555,-1.97,67400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":504,"volume":1015,"transactions":9,"vwap":1013},"2026-05-14",28.17,28.3,28.13,28.18,-0.12,89200,{"date":1017,"open":413,"high":1018,"low":413,"close":1011,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1011},"2026-05-13",28.48,0.015,0.05,37400,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":864,"volume":1028,"transactions":9,"vwap":1026},"2026-05-12",28.35,28.07,28.285,-0.322,45900,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",28.58,28.71,28.607,0.117,0.41,102600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",28.46,28.52,28.43,28.49,0.23,0.81,22500,{"date":1047,"open":1040,"high":1048,"low":1049,"close":1050,"change":449,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-07",28.55,28.25,28.26,-1.22,78400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",28.44,28.635,28.42,28.61,0.44,1.56,27600,{"date":1063,"open":1064,"high":413,"low":1064,"close":1010,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1010},"2026-05-05",28.049999,0.455,1.64,53000,{"date":1069,"open":402,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-04",27.92,27.669,27.715,-0.045,-0.16,56200,{"date":1077,"open":569,"high":1078,"low":1079,"close":424,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":424},"2026-05-01",27.93,27.74,-0.025,-0.09,35500,{"date":1084,"open":618,"high":465,"low":618,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",27.785,0.535,1.96,44600,{"date":1090,"open":540,"high":1091,"low":318,"close":654,"change":1092,"percent_change":563,"volume":1093,"transactions":9,"vwap":654},"2026-04-29",27.349,-0.068,20400,{"date":1095,"open":309,"high":388,"low":644,"close":1096,"change":1014,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",27.318,-0.44,18400,{"date":1100,"open":371,"high":961,"low":677,"close":950,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":950},"2026-04-27",-0.202,-0.73,28400,{"date":1105,"open":362,"high":1106,"low":484,"close":558,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":558},"2026-04-24",27.65,0.155,0.56,165300,{"date":1111,"open":1112,"high":435,"low":538,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",27.62,27.485,-0.375,-1.35,69800,{"date":1118,"open":465,"high":1119,"low":465,"close":1120,"change":1121,"percent_change":131,"volume":1122,"transactions":9,"vwap":1120},"2026-04-22",27.97,27.86,0.215,53200,{"date":1124,"open":1078,"high":1119,"low":944,"close":944,"change":1125,"percent_change":552,"volume":1126,"transactions":9,"vwap":944},"2026-04-21",-0.34,69700,{"date":1128,"open":456,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":706,"volume":1133,"transactions":9,"vwap":1131},"2026-04-20",28.01,27.84,27.985,-0.108,107300,{"date":1135,"open":1013,"high":1136,"low":1025,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",28.22,28.093,0.147,0.53,34600,{"date":1142,"open":1143,"high":1064,"low":1120,"close":1144,"change":1145,"percent_change":738,"volume":1146,"transactions":9,"vwap":1144},"2026-04-16",27.98,27.946,-0.072,59700,{"date":1148,"open":476,"high":937,"low":1149,"close":1150,"change":1151,"percent_change":563,"volume":1152,"transactions":9,"vwap":1150},"2026-04-15",27.91,28.018,-0.069,19700,{"date":1154,"open":1155,"high":1010,"low":1155,"close":1156,"change":1157,"percent_change":1139,"volume":1158,"transactions":9,"vwap":1156},"2026-04-14",28,28.087,0.149,31000,{"date":1160,"open":1161,"high":1119,"low":350,"close":1162,"change":1163,"percent_change":51,"volume":1164,"transactions":9,"vwap":1162},"2026-04-13",27.72,27.938,0.136,32100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":136,"volume":1172,"transactions":9,"vwap":1170},"2026-04-10",27.77,27.903,27.756,27.802,0.182,55300,{"date":1174,"open":370,"high":391,"low":332,"close":1112,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1112},"2026-04-09",0.258,0.94,65000,{"date":1179,"open":579,"high":617,"low":876,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-08",27.362,0.505,1.88,50900,{"date":1185,"open":913,"high":776,"low":1186,"close":769,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":769},"2026-04-07",25.97,0.212,0.8,60600,{"date":1191,"open":279,"high":1192,"low":792,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-06",26.73,26.645,0.033,0.12,58400,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-02",26.35,26.69,26.612,-0.053,-0.2,12300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-01",26.65,26.8,26.575,26.665,-0.005,-0.02,27000,{"date":1215,"open":1216,"high":784,"low":1216,"close":784,"change":1217,"percent_change":1218,"volume":858,"transactions":9,"vwap":784},"2026-03-31",26.215,0.635,2.44,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":355,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",26.16,26.23,26,26.035,0.024,29900,{"date":1228,"open":1229,"high":831,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",26.030001,25.98,26.011,0.056,0.22,23700,{"date":1236,"open":1237,"high":196,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-26",26.2,25.945,25.955,-0.665,-2.5,43400,{"date":1244,"open":1245,"high":1200,"low":217,"close":299,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":299},"2026-03-25",26.561,0.495,1.89,80900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":282,"volume":1255,"transactions":9,"vwap":1253},"2026-03-24",25.93,26.325,26.125,-0.146,36500,{"date":1257,"open":1229,"high":822,"low":197,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-23",26.271,0.588,2.29,28300,{"date":1263,"open":1264,"high":187,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",25.99,25.625,25.683,-0.626,-2.38,20900,{"date":1271,"open":1272,"high":830,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-19",25.9,26.309,0.051,0.19,28200,{"date":1278,"open":1279,"high":799,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-18",26.53,26.258,-0.422,-1.58,24600,{"date":1285,"open":912,"high":249,"low":920,"close":248,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":248},"2026-03-17",0.275,1.04,74200,{"date":1290,"open":206,"high":1291,"low":206,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-16",26.48,26.405,0.445,1.71,39600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-13",26.33,26.44,25.91,25.96,-0.27,-1.03,66500,{"date":1306,"open":1307,"high":1207,"low":907,"close":1222,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1222},"2026-03-12",26.56,-0.46,-1.72,78200,{"date":1312,"open":279,"high":1192,"low":1313,"close":1200,"change":1019,"percent_change":106,"volume":1314,"transactions":9,"vwap":1200},"2026-03-11",26.57,66200,{"date":1316,"open":1207,"high":854,"low":898,"close":861,"change":1317,"percent_change":928,"volume":1318,"transactions":9,"vwap":861},"2026-03-10",-0.065,59900,{"date":1320,"open":1321,"high":259,"low":1229,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-09",26.14,26.74,0.382,1.45,152900,{"date":1327,"open":1328,"high":1329,"low":1221,"close":1330,"change":1331,"percent_change":963,"volume":1332,"transactions":9,"vwap":1330},"2026-03-06",26.24,26.49,26.358,-0.048,42300,{"date":1334,"open":822,"high":1307,"low":899,"close":1335,"change":1336,"percent_change":872,"volume":1337,"transactions":9,"vwap":1335},"2026-03-05",26.406,-0.314,39200,{"date":1339,"open":1329,"high":912,"low":1340,"close":1341,"change":1342,"percent_change":146,"volume":1343,"transactions":9,"vwap":1341},"2026-03-04",26.47,26.72,0.1,29200,{"date":1345,"open":1340,"high":1200,"low":18,"close":299,"change":772,"percent_change":1346,"volume":1347,"transactions":9,"vwap":299},"2026-03-03",-2.95,40900,{"date":1349,"open":634,"high":617,"low":634,"close":330,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":330},"2026-03-02",-0.391,-1.41,187100,{"date":1354,"open":1161,"high":1355,"low":1161,"close":1356,"change":1357,"percent_change":1014,"volume":1358,"transactions":9,"vwap":1356},"2026-02-27",27.87,27.821,-0.034,33400,{"date":1360,"open":1361,"high":1361,"low":351,"close":1362,"change":1363,"percent_change":251,"volume":1364,"transactions":9,"vwap":1362},"2026-02-26",27.88,27.855,-0.167,48900,{"date":1366,"open":1064,"high":24,"low":1362,"close":1367,"change":1368,"percent_change":106,"volume":1088,"transactions":9,"vwap":1367},"2026-02-25",28.021999,0.017,{"date":1370,"open":569,"high":938,"low":423,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-24",28.0049992,0.465,1.69,62000,{"date":1376,"open":961,"high":1106,"low":972,"close":425,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":425},"2026-02-23",-0.035,-0.13,44200,{"date":1381,"open":634,"high":1382,"low":762,"close":352,"change":1383,"percent_change":1176,"volume":1384,"transactions":9,"vwap":352},"2026-02-20",27.99,0.257,47300,{"date":1386,"open":507,"high":927,"low":1387,"close":1096,"change":1388,"percent_change":590,"volume":1389,"transactions":9,"vwap":1096},"2026-02-19",27.15,-0.047,28900,{"date":1391,"open":540,"high":1392,"low":540,"close":668,"change":1393,"percent_change":1393,"volume":1394,"transactions":9,"vwap":668},"2026-02-18",27.465,0,39900,{"date":1396,"open":1397,"high":606,"low":1398,"close":668,"change":1399,"percent_change":449,"volume":1400,"transactions":9,"vwap":668},"2026-02-17",27.21,27.040001,-0.097,46900,{"date":1402,"open":606,"high":371,"low":1403,"close":1404,"change":1132,"percent_change":1405,"volume":1288,"transactions":9,"vwap":1404},"2026-02-13",27.232,27.462,-0.39,{"date":1407,"open":424,"high":465,"low":579,"close":961,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":961},"2026-02-12",-0.022,-0.08,66300,{"date":1412,"open":618,"high":1112,"low":927,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-11",27.592,0.417,1.53,126000,{"date":1418,"open":1387,"high":634,"low":501,"close":1419,"change":1420,"percent_change":406,"volume":1421,"transactions":9,"vwap":1419},"2026-02-10",27.175,0.035,77500,{"date":1423,"open":852,"high":1424,"low":852,"close":669,"change":1043,"percent_change":1425,"volume":1426,"transactions":9,"vwap":669},"2026-02-09",27.16,0.85,156400,{"date":1428,"open":760,"high":777,"low":760,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-06",26.91,0.525,1.99,30800,{"date":1434,"open":229,"high":898,"low":1222,"close":1435,"change":963,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-05",26.385,-0.68,49600,{"date":1439,"open":912,"high":912,"low":1291,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-04",26.565,0.03,0.11,63100,{"date":1445,"open":227,"high":299,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-03",26.341,26.535,0.231,0.88,27900,{"date":1452,"open":1223,"high":814,"low":1223,"close":1453,"change":1454,"percent_change":756,"volume":1455,"transactions":9,"vwap":1453},"2026-02-02",26.304,0.119,80000,{"date":1457,"open":1329,"high":1329,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-30",26.13,26.185,-0.528,-1.98,34800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-29",26.87,26.89,26.41,26.713,-0.087,-0.32,191300,{"date":1473,"open":912,"high":1474,"low":1313,"close":1208,"change":1420,"percent_change":406,"volume":1475,"transactions":9,"vwap":1208},"2026-01-28",26.81,78100,{"date":1477,"open":1279,"high":1478,"low":1279,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-27",26.765,0.332,1.26,21200,{"date":1483,"open":1484,"high":1307,"low":829,"close":1485,"change":1486,"percent_change":690,"volume":1487,"transactions":9,"vwap":1485},"2026-01-26",26.37,26.433,0.098,59200,{"date":1489,"open":187,"high":196,"low":187,"close":1490,"change":637,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-23",26.335,0.3,13300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":900,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":900},"2026-01-22",26.09,26.295,26.065001,0.39,1.51,64600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":939,"percent_change":44,"volume":1507,"transactions":9,"vwap":1506},"2026-01-21",25.77,25.92,25.73,25.865,40000,{"date":1509,"open":1510,"high":844,"low":1510,"close":1511,"change":1512,"percent_change":1044,"volume":1513,"transactions":9,"vwap":1511},"2026-01-20",25.49,25.61,0.205,53700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1212,"percent_change":1409,"volume":1520,"transactions":9,"vwap":1519},"2026-01-16",25.34,25.44,25.313,25.405,157900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":22,"volume":1528,"transactions":9,"vwap":1526},"2026-01-15",25.4,26.07,25.335,25.425,0.143,15000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":637,"percent_change":141,"volume":1535,"transactions":9,"vwap":1534},"2026-01-14",25.22,25.297,25.21,25.282,27800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":563,"volume":1543,"transactions":9,"vwap":1541},"2026-01-13",25.31,25.32,25.18,25.202,-0.063,24100,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":158,"volume":1550,"transactions":9,"vwap":1548},"2026-01-12",25.09,25.43,25.265,0.185,9300,{"date":1552,"open":64,"high":1553,"low":64,"close":1554,"change":1138,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-09",25.12,25.08,0.59,19500,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1442,"volume":1562,"transactions":9,"vwap":1560},"2026-01-08",24.77,24.933,0.028,16000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":522,"percent_change":1014,"volume":1569,"transactions":9,"vwap":1568},"2026-01-07",24.95,24.98,24.85,24.905,33800,{"date":1571,"open":1572,"high":64,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-06",24.94,24.88,24.935,0.203,0.82,42000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":146,"volume":1585,"transactions":9,"vwap":1583},"2026-01-05",24.61,24.78,24.57,24.732,0.093,99100,{"date":1587,"open":1588,"high":1581,"low":1582,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-02",24.63,24.639,0.235,0.96,22300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-31",24.44,24.445,24.35,24.404,-0.101,-0.41,51100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-30",24.47,24.58,24.45,24.505,-0.791,-3.13,51800,{"date":1612,"open":1613,"high":1525,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-29",25.28,25.214,25.296,-0.149,-0.59,64200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1275,"volume":1556,"transactions":9,"vwap":1624},"2025-12-26",25.38,25.5,25.35,25.445,0.047,{"date":1627,"open":1621,"high":1510,"low":1628,"close":1629,"change":1630,"percent_change":1020,"volume":1631,"transactions":9,"vwap":1629},"2025-12-24",25.29,25.398,0.013,21900,{"date":1633,"open":1533,"high":1634,"low":1533,"close":1635,"change":1636,"percent_change":574,"volume":1637,"transactions":9,"vwap":1635},"2025-12-23",25.505,25.385,0.195,17800,{"date":1639,"open":1553,"high":1640,"low":1641,"close":1642,"change":406,"percent_change":513,"volume":1643,"transactions":9,"vwap":1642},"2025-12-22",25.26,25.051001,25.19,54700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":522,"percent_change":1014,"volume":1650,"transactions":9,"vwap":1649},"2025-12-19",25.02,25.135,25.01,25.059999,210500,{"date":1652,"open":1553,"high":1642,"low":1653,"close":1546,"change":1454,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1546},"2025-12-18",24.96,0.48,19600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":895,"transactions":9,"vwap":1661},"2025-12-17",25.14,25.396,24.7,24.971,-0.107,-0.43,{"date":1665,"open":1553,"high":1666,"low":1646,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-16",25.16,25.077999,-0.233,-0.92,39100,{"date":1672,"open":1547,"high":1547,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1492,"transactions":9,"vwap":1674},"2025-12-15",25.298,25.311,0.091,0.36,{"date":1678,"open":1523,"high":1679,"low":1680,"close":1531,"change":1681,"percent_change":1682,"volume":849,"transactions":9,"vwap":1531},"2025-12-12",25.41,25.13,-0.055,-0.22,{"date":1684,"open":1685,"high":1623,"low":1685,"close":1686,"change":1687,"percent_change":106,"volume":1688,"transactions":9,"vwap":1686},"2025-12-11",25.1,25.275,0.016,10200,{"date":1690,"open":1691,"high":1692,"low":1685,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-10",25.133,25.33,25.259,0.164,0.65,7900,{"date":1698,"open":1572,"high":1553,"low":1572,"close":1699,"change":1700,"percent_change":1405,"volume":1701,"transactions":9,"vwap":1699},"2025-12-09",25.094999,-0.099,15400,{"date":1703,"open":1539,"high":1539,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-08",25.15,25.194,-0.154,-0.61,80600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1308,"volume":1715,"transactions":9,"vwap":1713},"2025-12-05",25.643,25.698,25.348,-0.117,12600,{"date":1717,"open":1718,"high":1718,"low":1519,"close":1719,"change":1720,"percent_change":637,"volume":1721,"transactions":9,"vwap":1719},"2025-12-04",25.51,25.465,0.02,33200,{"date":1723,"open":1621,"high":1724,"low":1621,"close":1624,"change":1527,"percent_change":22,"volume":1725,"transactions":9,"vwap":1624},"2025-12-03",25.47,10800,{"date":1727,"open":1539,"high":1623,"low":1728,"close":1729,"change":1730,"percent_change":1043,"volume":917,"transactions":9,"vwap":1729},"2025-12-02",25.23,25.302,0.057,{"date":1732,"open":1733,"high":1734,"low":1531,"close":1735,"change":1736,"percent_change":1695,"volume":1737,"transactions":9,"vwap":1735},"2025-12-01",25.24,25.305,25.245,0.162,21000,{"date":1739,"open":1740,"high":1546,"low":1566,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-28",25.049999,25.083,0.073,0.29,8900,{"date":1746,"open":1747,"high":1648,"low":1747,"close":1648,"change":1748,"percent_change":600,"volume":1749,"transactions":9,"vwap":1648},"2025-11-26",24.898,0.169,8700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":22,"volume":1757,"transactions":9,"vwap":1755},"2025-11-25",24.65,24.87,24.615,24.841,0.141,10400,{"date":1759,"open":1760,"high":1660,"low":1761,"close":1660,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1660},"2025-11-24",24.6,24.55,0.175,0.71,4800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1020,"volume":982,"transactions":9,"vwap":1770},"2025-11-21",24.39,24.568,24.31,24.525,0.012,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-20",24.964,24.5,24.513,-0.377,-1.51,35300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1073,"percent_change":963,"volume":1786,"transactions":9,"vwap":1785},"2025-11-19",24.918,24.947,24.847,24.89,6300,{"date":1788,"open":1567,"high":1789,"low":1567,"close":1574,"change":1790,"percent_change":832,"volume":1791,"transactions":9,"vwap":1574},"2025-11-18",24.99,-0.058,13500,{"date":1793,"open":1553,"high":1642,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-17",24.968,24.993,-0.388,-1.53,14300,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":681,"percent_change":928,"volume":1804,"transactions":9,"vwap":1803},"2025-11-14",25.3,25.48,25.381,55400,{"date":1806,"open":1807,"high":1808,"low":1679,"close":1809,"change":1810,"percent_change":1811,"volume":1655,"transactions":9,"vwap":1809},"2025-11-13",25.59,25.67,25.441,-0.126,-0.49,{"date":1813,"open":1814,"high":1807,"low":1815,"close":1816,"change":1817,"percent_change":1441,"volume":1818,"transactions":9,"vwap":1816},"2025-11-12",25.55,25.495,25.567,0.008,14000,{"date":1820,"open":1622,"high":1807,"low":1510,"close":1821,"change":1157,"percent_change":1555,"volume":1822,"transactions":9,"vwap":1821},"2025-11-11",25.559,7800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1679,"change":1138,"percent_change":810,"volume":1828,"transactions":9,"vwap":1679},"2025-11-10",25.288,25.435,25.27,13400,{"date":1830,"open":1553,"high":1827,"low":1740,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-07",25.263,0.036,0.14,41100,{"date":1836,"open":1613,"high":1516,"low":1642,"close":1837,"change":1575,"percent_change":1044,"volume":1838,"transactions":9,"vwap":1837},"2025-11-06",25.227,38700,{"date":1840,"open":1841,"high":1740,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-05",24.854,25.024,0.374,1.52,18700,{"date":1847,"open":1567,"high":1848,"low":1849,"close":1752,"change":1850,"percent_change":1851,"volume":1791,"transactions":9,"vwap":1752},"2025-11-04",24.93,24.19,-0.412,-1.64,{"date":1853,"open":1854,"high":1546,"low":64,"close":1855,"change":1856,"percent_change":1491,"volume":1857,"transactions":9,"vwap":1855},"2025-11-03",25.044001,25.062,0.074,8000,{"date":1859,"open":1646,"high":1646,"low":1860,"close":1861,"change":590,"percent_change":1436,"volume":1862,"transactions":9,"vwap":1861},"2025-10-31",24.955,24.988,7200,{"date":1864,"open":1685,"high":1533,"low":1685,"close":1865,"change":1561,"percent_change":1442,"volume":1866,"transactions":9,"vwap":1865},"2025-10-30",25.158,8600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1680,"change":232,"percent_change":334,"volume":1152,"transactions":9,"vwap":1680},"2025-10-29",25.2,25.279,25.07,{"date":1873,"open":1874,"high":1685,"low":1875,"close":1546,"change":1876,"percent_change":583,"volume":1715,"transactions":9,"vwap":1546},"2025-10-28",24.97,24.91,-0.054,{"date":1878,"open":1680,"high":1879,"low":1740,"close":1880,"change":1881,"percent_change":986,"volume":1882,"transactions":9,"vwap":1880},"2025-10-27",25.166,25.144,0.279,19400,{"date":1884,"open":1565,"high":1874,"low":1885,"close":1886,"change":1043,"percent_change":879,"volume":1887,"transactions":9,"vwap":1886},"2025-10-24",24.86,24.865,10100,{"date":1889,"open":1754,"high":1890,"low":1605,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-23",24.679,24.635,0.401,1.65,9500,{"date":1896,"open":1897,"high":1898,"low":1849,"close":1898,"change":375,"percent_change":232,"volume":1899,"transactions":9,"vwap":1898},"2025-10-22",24.215,24.234,7300,{"date":1901,"open":1902,"high":1769,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-21",24.18,24.15,24.224,-0.091,-0.37,231100,{"date":1909,"open":1910,"high":1767,"low":1911,"close":1912,"change":1913,"percent_change":748,"volume":1914,"transactions":9,"vwap":1912},"2025-10-20",24.24,24.189,24.315,0.266,23300,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1331,"percent_change":1203,"volume":1920,"transactions":9,"vwap":1919},"2025-10-17",23.89,24.055,24.049,10000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1020,"volume":1093,"transactions":9,"vwap":1926},"2025-10-16",24.1,24.21,24.040001,24.097,0.011,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-15",24.049999,24.155,24.01,24.086,0.201,0.84,6600,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1302,"percent_change":344,"volume":1942,"transactions":9,"vwap":1941},"2025-10-14",23.71,23.97,23.885,6800,{"date":1944,"open":1945,"high":1897,"low":1945,"close":1931,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1931},"2025-10-13",24.12,0.643,2.73,5500,{"date":1950,"open":1951,"high":1952,"low":25,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-10",24.27,24.28,23.512,-0.863,-3.54,7700,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1743,"volume":1963,"transactions":9,"vwap":1961},"2025-10-09",24.501,24.359,24.375,0.07,7100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":334,"percent_change":136,"volume":1749,"transactions":9,"vwap":1969},"2025-10-08",24.257,24.309,24.17,24.305,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1436,"volume":1976,"transactions":9,"vwap":1974},"2025-10-07",24.33,24.136,24.145,-0.165,7600,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1769,"change":1981,"percent_change":438,"volume":1894,"transactions":9,"vwap":1769},"2025-10-06",24.36,24.25,-0.115,{"date":1983,"open":1984,"high":1985,"low":1767,"close":1986,"change":1442,"percent_change":756,"volume":1987,"transactions":9,"vwap":1986},"2025-10-03",24.43,24.46,24.425,10600,{"date":1989,"open":1990,"high":1991,"low":1924,"close":1912,"change":1992,"percent_change":487,"volume":1269,"transactions":9,"vwap":1912},"2025-10-02",24.37,24.4,-0.026,{"date":1994,"open":1767,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1600,"volume":1103,"transactions":9,"vwap":1997},"2025-10-01",24.48,24.34,24.341,-0.1,{"date":2000,"open":1985,"high":1985,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-30",24.32,24.441,0.151,0.62,22100,{"date":2007,"open":2008,"high":2008,"low":1952,"close":2009,"change":2010,"percent_change":513,"volume":2011,"transactions":9,"vwap":2009},"2025-09-29",24.42,24.29,0.125,6900,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":1625,"percent_change":1275,"volume":2017,"transactions":9,"vwap":2016},"2025-09-26",24.08,24.199,24.165,5300,{"date":2019,"open":2020,"high":1902,"low":2021,"close":2022,"change":1019,"percent_change":106,"volume":2023,"transactions":9,"vwap":2022},"2025-09-25",24.09,24.051001,24.118,11000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1302,"volume":2031,"transactions":9,"vwap":2029},"2025-09-24",24.13,24.2,24.075001,24.103,-0.066,23900,{"date":2033,"open":2026,"high":1980,"low":2026,"close":2034,"change":2035,"percent_change":449,"volume":2036,"transactions":9,"vwap":2034},"2025-09-23",24.169,-0.086,9200,{"date":2038,"open":1849,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1212,"volume":2043,"transactions":9,"vwap":2041},"2025-09-22",24.26,24.135,24.255,-0.004,3900,{"date":2045,"open":1951,"high":2046,"low":2047,"close":2048,"change":1454,"percent_change":51,"volume":2049,"transactions":9,"vwap":2048},"2025-09-19",24.325,24.23,24.259,11800,{"date":2051,"open":1945,"high":1968,"low":2020,"close":2052,"change":2053,"percent_change":2054,"volume":1894,"transactions":9,"vwap":2052},"2025-09-18",24.14,-0.209,-0.86,{"date":2056,"open":2057,"high":2058,"low":1769,"close":2059,"change":1225,"percent_change":1342,"volume":2060,"transactions":9,"vwap":2059},"2025-09-17",24.41,24.475,24.349,20800,{"date":2062,"open":2063,"high":1996,"low":2063,"close":2046,"change":1962,"percent_change":1743,"volume":2064,"transactions":9,"vwap":2046},"2025-09-16",24.195,23200,{"date":2066,"open":1952,"high":1769,"low":2067,"close":2041,"change":2068,"percent_change":2004,"volume":2069,"transactions":9,"vwap":2041},"2025-09-15",24.228,0.15,13100,{"date":2071,"open":2020,"high":1903,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":917,"transactions":9,"vwap":2073},"2025-09-12",24.07,24.105,0.065,0.27,{"date":2077,"open":2078,"high":1930,"low":2079,"close":1925,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1925},"2025-09-11",23.984,23.975,0.28,1.18,4200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2085,"change":106,"percent_change":121,"volume":2088,"transactions":9,"vwap":2085},"2025-09-10",23.76,23.8,23.754,12000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2091,"change":1019,"percent_change":106,"volume":2094,"transactions":9,"vwap":2091},"2025-09-09",23.7,23.73,23.64,13900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":395,"volume":2102,"transactions":9,"vwap":2100},"2025-09-08",23.63,23.709,23.608,23.685,0.077,20700,{"date":2104,"open":2105,"high":1939,"low":2106,"close":2099,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2099},"2025-09-05",23.65,23.57,0.213,0.91,16200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":200,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-04",23.315,23.41,23.27,23.395,-1.68,12500,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":106,"percent_change":121,"volume":1786,"transactions":9,"vwap":2122},"2025-09-03",23.72,23.816,23.795,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":1714,"percent_change":1811,"volume":2127,"transactions":9,"vwap":2126},"2025-09-02",23.55,23.735,5200,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-29",23.78,23.852,-0.177,-0.74,9600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":818,"volume":2142,"transactions":9,"vwap":2140},"2025-08-28",23.875,24.035999,23.87,24.028999,0.144,8500,{"date":2144,"open":2130,"high":1941,"low":2145,"close":1941,"change":2146,"percent_change":449,"volume":1822,"transactions":9,"vwap":1941},"2025-08-27",23.67,-0.085,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1940,"change":2042,"percent_change":1212,"volume":2152,"transactions":9,"vwap":1940},"2025-08-26",23.967,24.018999,23.927,6700,{"date":2154,"open":2155,"high":1923,"low":2156,"close":2157,"change":1832,"percent_change":2068,"volume":2158,"transactions":9,"vwap":2157},"2025-08-25",24.030001,23.95,23.974,5800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2023,"transactions":9,"vwap":2164},"2025-08-22",23.52,23.939,23.47,23.938,0.551,2.36,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":1195,"volume":2023,"transactions":9,"vwap":2170},"2025-08-21",23.35,23.387,23.302,0.029,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1194,"percent_change":1833,"volume":2179,"transactions":9,"vwap":2178},"2025-08-20",23.37,23.38,23.31,23.358,4700,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2133,"volume":1942,"transactions":9,"vwap":2184},"2025-08-19",23.69,23.3,23.325,-0.174,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":106,"volume":2192,"transactions":9,"vwap":2190},"2025-08-18",24.22,23.441,23.499,0.014,143200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1962,"percent_change":1491,"volume":2199,"transactions":9,"vwap":2198},"2025-08-15",23.495,23.53,23.457,23.485,11500,{"date":2201,"open":2120,"high":2120,"low":2202,"close":2203,"change":832,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-14",23.356,23.415,-0.97,17900,{"date":2207,"open":2093,"high":2208,"low":2209,"close":2210,"change":2068,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-13",23.677,23.615,23.645,0.64,14700,{"date":2214,"open":2215,"high":2161,"low":2215,"close":2195,"change":2216,"percent_change":2217,"volume":2011,"transactions":9,"vwap":2195},"2025-08-12",23.36,0.329,1.42,{"date":2219,"open":2220,"high":2183,"low":2221,"close":2222,"change":2030,"percent_change":323,"volume":1744,"transactions":9,"vwap":2222},"2025-08-11",23.21,23.13,23.166,{"date":2224,"open":2225,"high":2169,"low":2220,"close":2226,"change":2227,"percent_change":2228,"volume":1204,"transactions":9,"vwap":2226},"2025-08-08",23.215,23.232,0.107,0.46,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":1286,"percent_change":857,"volume":2234,"transactions":9,"vwap":2232},"2025-08-07",23.11,23.125,23.02,6000,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":1512,"percent_change":2108,"volume":2240,"transactions":9,"vwap":2239},"2025-08-06",22.76,22.86,22.85,10900,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1195,"percent_change":1139,"volume":1822,"transactions":9,"vwap":2245},"2025-08-05",22.688,22.62,22.645,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":1275,"percent_change":1425,"volume":2251,"transactions":9,"vwap":2250},"2025-08-04",22.56,22.502,22.525,3200,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1043,"volume":2258,"transactions":9,"vwap":2256},"2025-08-01",22.43,22.257,22.335,0.052,22800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":872,"volume":2266,"transactions":9,"vwap":2264},"2025-07-31",22.34,22.37,22.277,22.283,-0.267,5000,{"date":2268,"open":2248,"high":2244,"low":2269,"close":2270,"change":2271,"percent_change":772,"volume":2272,"transactions":9,"vwap":2270},"2025-07-30",22.526,22.55,-0.185,11400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2258,"transactions":9,"vwap":2278},"2025-07-29",22.69,22.765,22.67,22.735,0.17,0.75,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":963,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-28",22.61,22.41,22.565,-0.79,17500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":1081,"percent_change":1405,"volume":2293,"transactions":9,"vwap":2291},"2025-07-25",22.71,22.745,22.675,31700,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":1080,"percent_change":487,"volume":2298,"transactions":9,"vwap":2297},"2025-07-24",22.9,22.835,11200,{"date":2300,"open":2275,"high":2301,"low":2275,"close":2238,"change":1636,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2238},"2025-07-23",22.87,0.86,18200,{"date":2305,"open":2275,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2211,"volume":1956,"transactions":9,"vwap":2308},"2025-07-22",22.7,22.64,22.665,0.145,{"date":2311,"open":2312,"high":2283,"low":2313,"close":2312,"change":1286,"percent_change":2314,"volume":1791,"transactions":9,"vwap":2312},"2025-07-21",22.52,22.486,1.24,{"date":2316,"open":2261,"high":2317,"low":2318,"close":2319,"change":1832,"percent_change":334,"volume":1866,"transactions":9,"vwap":2319},"2025-07-18",22.39,22.24,22.245,{"date":2321,"open":2322,"high":2318,"low":2322,"close":2323,"change":2324,"percent_change":1108,"volume":1462,"transactions":9,"vwap":2323},"2025-07-17",22.049999,22.209,0.124,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2309,"percent_change":136,"volume":2331,"transactions":9,"vwap":2330},"2025-07-16",21.99,22.1,21.9,22.084999,24900,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":1081,"percent_change":1600,"volume":2337,"transactions":9,"vwap":2336},"2025-07-15",22.07,21.85,21.94,14400,{"date":2339,"open":2334,"high":2340,"low":2341,"close":2342,"change":111,"percent_change":417,"volume":2109,"transactions":9,"vwap":2342},"2025-07-14",22.11,21.995,22.030001,{"date":2344,"open":2334,"high":2345,"low":2342,"close":2346,"change":232,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-11",22.08,22.040001,0.18,15900,{"date":2350,"open":2351,"high":2345,"low":2351,"close":2352,"change":2353,"percent_change":963,"volume":1513,"transactions":9,"vwap":2352},"2025-07-10",21.93,22,-0.04,{"date":2355,"open":2356,"high":2346,"low":2329,"close":2346,"change":1342,"percent_change":2228,"volume":2357,"transactions":9,"vwap":2346},"2025-07-09",21.98,71700,{"date":2359,"open":2327,"high":2342,"low":2360,"close":2336,"change":1393,"percent_change":1393,"volume":2361,"transactions":9,"vwap":2336},"2025-07-08",21.911,34700,{"date":2363,"open":2352,"high":2345,"low":2336,"close":2336,"change":1125,"percent_change":1797,"volume":2364,"transactions":9,"vwap":2336},"2025-07-07",17300,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":1393,"percent_change":1393,"volume":1744,"transactions":9,"vwap":2369},"2025-07-03",22.23,22.35,22.28,{"date":2371,"open":2372,"high":2369,"low":2330,"close":2369,"change":698,"percent_change":2108,"volume":2240,"transactions":9,"vwap":2369},"2025-07-02",22.14,{"date":2374,"open":2334,"high":2375,"low":2334,"close":2345,"change":1393,"percent_change":1393,"volume":2376,"transactions":9,"vwap":2345},"2025-07-01",22.17,20500,{"date":2378,"open":2379,"high":2345,"low":2379,"close":2345,"change":141,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2345},"2025-06-30",21.88,1.47,12900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":522,"percent_change":610,"volume":1948,"transactions":9,"vwap":2387},"2025-06-27",21.73,21.79,21.645,21.76,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2385,"change":1590,"percent_change":2393,"volume":1492,"transactions":9,"vwap":2385},"2025-06-26",21.72,21.84,21.715,1.09,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1377,"percent_change":1074,"volume":2400,"transactions":9,"vwap":2399},"2025-06-25",21.544,21.59,21.51,21.555,9400,{"date":2402,"open":2398,"high":2403,"low":2398,"close":2397,"change":2080,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2397},"2025-06-24",21.68,1.31,8100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":1833,"percent_change":136,"volume":917,"transactions":9,"vwap":2409},"2025-06-23",21.2,21.31,21.18,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":428,"percent_change":1797,"volume":2416,"transactions":9,"vwap":2415},"2025-06-20",21.12,23.81,21.17,17600,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2420,"change":1682,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-18",21.77,21.5,-1.01,7500,{"date":2424,"open":2425,"high":2335,"low":2426,"close":2390,"change":1409,"percent_change":1906,"volume":2427,"transactions":9,"vwap":2390},"2025-06-17",21.835,21.62,11100,{"date":2429,"open":2391,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":262,"volume":2433,"transactions":9,"vwap":2431},"2025-06-16",21.949,21.8,0.102,7400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2082,"transactions":9,"vwap":2439},"2025-06-13",21.665,21.754,21.63,21.698,-0.242,-1.1,{"date":2443,"open":2335,"high":2336,"low":2444,"close":2336,"change":637,"percent_change":690,"volume":2445,"transactions":9,"vwap":2336},"2025-06-12",21.82,5900,{"date":2447,"open":2444,"high":2448,"low":2431,"close":2449,"change":106,"percent_change":2080,"volume":2450,"transactions":9,"vwap":2449},"2025-06-11",21.96,21.86,14100,{"date":2452,"open":2453,"high":2454,"low":2390,"close":2431,"change":2068,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2431},"2025-06-10",21.74,21.83,0.69,9900,{"date":2458,"open":2459,"high":2384,"low":2460,"close":2461,"change":2462,"percent_change":2075,"volume":2463,"transactions":9,"vwap":2461},"2025-06-09",21.58,21.57,21.65,0.059,20300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1188,"volume":2471,"transactions":9,"vwap":2469},"2025-06-06",21.47,21.61,21.44,21.591,0.171,26600,{"date":2473,"open":2399,"high":2474,"low":2475,"close":2475,"change":1975,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-05",21.559,21.42,-0.76,23100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":1059,"volume":2484,"transactions":9,"vwap":2482},"2025-06-04",21.635,21.7,21.585,0.095,13000,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":232,"percent_change":1275,"volume":2490,"transactions":9,"vwap":2489},"2025-06-03",21.4,21.586,21.49,118000,{"date":2492,"open":2493,"high":2420,"low":2494,"close":2495,"change":334,"percent_change":2280,"volume":1920,"transactions":9,"vwap":2495},"2025-06-02",21.38,21.378,21.45,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":1074,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-30",21.22,21.33,21.29,-0.75,145800,{"date":2504,"open":2505,"high":2506,"low":2495,"close":2495,"change":1020,"percent_change":1043,"volume":2433,"transactions":9,"vwap":2495},"2025-05-29",21.53,21.55,{"date":2508,"open":2495,"high":2460,"low":2509,"close":2487,"change":975,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2487},"2025-05-28",21.39,-0.88,21400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2397,"change":1020,"percent_change":1043,"volume":2517,"transactions":9,"vwap":2397},"2025-05-27",21.547,21.6,21.52,7000,{"date":2519,"open":2499,"high":2386,"low":2520,"close":2521,"change":522,"percent_change":610,"volume":1744,"transactions":9,"vwap":2521},"2025-05-23",21.32,21.54,{"date":2523,"open":2524,"high":2438,"low":2525,"close":2460,"change":1962,"percent_change":395,"volume":2526,"transactions":9,"vwap":2460},"2025-05-22",21.56,21.512,12400,{"date":2528,"open":2384,"high":2384,"low":2420,"close":2420,"change":1998,"percent_change":1308,"volume":2529,"transactions":9,"vwap":2420},"2025-05-21",42400,{"date":2531,"open":2505,"high":2532,"low":2505,"close":2515,"change":2353,"percent_change":963,"volume":2533,"transactions":9,"vwap":2515},"2025-05-20",21.64,42500,{"date":2535,"open":2536,"high":2532,"low":2536,"close":2532,"change":2279,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2532},"2025-05-19",21.43,0.79,18500,{"date":2540,"open":2541,"high":2466,"low":2520,"close":2466,"change":637,"percent_change":690,"volume":2542,"transactions":9,"vwap":2466},"2025-05-16",21.365,24400,{"date":2544,"open":2545,"high":2509,"low":2545,"close":2509,"change":406,"percent_change":2546,"volume":1963,"transactions":9,"vwap":2509},"2025-05-15",21.308,0.61,{"date":2548,"open":2493,"high":2493,"low":2549,"close":2549,"change":1081,"percent_change":504,"volume":2550,"transactions":9,"vwap":2549},"2025-05-14",21.26,15700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":395,"percent_change":2557,"volume":1749,"transactions":9,"vwap":2556},"2025-05-13",21.14,21.354,20.98,21.35,1.57,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1442,"percent_change":1139,"volume":2564,"transactions":9,"vwap":2563},"2025-05-12",21.035,21.07,20.96,21.02,10300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1195,"percent_change":810,"volume":2571,"transactions":9,"vwap":2570},"2025-05-09",20.97,20.973,20.841,20.91,120900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2576,"change":417,"percent_change":928,"volume":1914,"transactions":9,"vwap":2576},"2025-05-08",20.89,20.95,20.79,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1998,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-07",20.83,20.915,20.71,20.84,-0.48,20200,{"date":2586,"open":2555,"high":2587,"low":2588,"close":2589,"change":1998,"percent_change":2583,"volume":2590,"transactions":9,"vwap":2589},"2025-05-06",21.0049992,20.82,20.94,63700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1043,"percent_change":748,"volume":2511,"transactions":9,"vwap":2596},"2025-05-05",21.030001,21.1,20.963,21.040001,{"date":2598,"open":2599,"high":2570,"low":2600,"close":2599,"change":2601,"percent_change":1431,"volume":2117,"transactions":9,"vwap":2599},"2025-05-02",20.81,20.8,0.406,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1409,"volume":2608,"transactions":9,"vwap":2606},"2025-05-01",20.49,20.4,20.404,-0.016,4300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":106,"percent_change":1743,"volume":2615,"transactions":9,"vwap":2614},"2025-04-30",20.28,20.46,20.19,20.42,167000,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":1195,"percent_change":1555,"volume":2621,"transactions":9,"vwap":2620},"2025-04-29",20.3,20.39,20.36,12800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":663,"percent_change":1125,"volume":1963,"transactions":9,"vwap":2627},"2025-04-28",20.26,20.35,20.214,20.24,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2631,"change":1393,"percent_change":1393,"volume":2632,"transactions":9,"vwap":2631},"2025-04-25",20.18,20.31,5600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2631,"change":2080,"percent_change":2638,"volume":2069,"transactions":9,"vwap":2631},"2025-04-24",20.229,20.355,20.194,1.4,{"date":2640,"open":2641,"high":2624,"low":2642,"close":2642,"change":637,"percent_change":126,"volume":2643,"transactions":9,"vwap":2642},"2025-04-23",20.11,20.030001,52100,{"date":179,"open":2645,"high":2646,"low":175,"close":2647,"change":375,"percent_change":1020,"volume":2648,"transactions":9,"vwap":2647},19.94,20.040001,19.95,11700]