[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLBL":3,"homepage-market-summary":27,"stock-historical-GLBL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLBL","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 MSCI World Industry Advantage ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1206,0.034476,"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},28.885,28.585,0.3,1.05,13.665,28.9537,22.93,876.3948208,98.9,363,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},19.919,929,337078.7052,45.01,"2025-04-24",[178,181,187,193,201,207,215,223,229,234,242,248,254,260,269,277,283,290,296,304,311,317,322,329,337,343,349,355,361,367,372,380,386,392,398,405,412,418,425,430,438,444,450,456,462,469,475,481,487,494,501,506,513,519,525,532,537,542,548,554,559,564,568,573,576,581,587,591,598,603,608,612,617,622,627,632,637,642,647,651,655,659,664,669,674,677,684,688,694,699,706,711,715,718,723,729,735,740,745,750,756,760,765,768,773,777,783,788,793,797,801,807,811,815,820,824,827,833,838,843,848,853,858,863,868,872,878,881,885,890,895,899,903,907,911,916,921,925,930,934,939,942,947,951,955,959,964,969,975,979,983,987,991,996,1001,1006,1010,1015,1020,1024,1028,1032,1036,1043,1048,1052,1059,1063,1069,1074,1078,1082,1087,1092,1096,1099,1103,1108,1113,1116,1121,1125,1129,1134,1139,1143,1150,1154,1159,1165,1170,1176,1180,1184,1189,1193,1197,1203,1207,1212,1216,1222,1226,1230,1234,1238,1243,1248,1252,1257,1261,1266,1271,1276,1281,1286,1290,1295,1299,1306,1312,1315,1320,1324,1327,1332,1336,1340,1344,1349,1353,1357,1361,1365,1369,1373,1376,1380,1386,1390,1393,1397,1400,1404,1408,1412,1417,1421,1424,1428,1431,1434,1437,1442,1445,1449,1453,1457,1462,1467,1471,1476,1481,1486,1490,1495,1500,1503,1507,1510,1514,1517,1521,1524,1528,1532,1536,1539,1544,1548,1553,1556,1560,1565,1570,1574,1577,1582,1588,1592,1596,1599,1603,1607,1613,1617,1624,1629,1632,1634,1637,1641,1646,1650,1655,1659,1663,1667,1670,1674,1677,1680,1685,1689,1694,1699,1703,1707,1711,1715,1720,1724,1730,1735,1739,1744,1747,1750,1755,1759,1763,1766,1769,1772,1776,1779,1782,1786,1790,1794,1798,1802,1806,1809,1813,1816,1821,1825,1828,1831,1836,1841,1845,1849,1853,1857,1861,1865,1871,1874,1878,1882,1885],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},11,28.8647,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":179,"vwap":186},"2026-10-01",-0.12,-0.42,10.665,28.5417,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":185,"transactions":179,"vwap":192},"2026-09-30",28.705,0.194,0.68,28.6517,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",28.511,-0.104,-0.36,10.971,13,28.5178,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":185,"transactions":179,"vwap":206},"2026-09-28",28.615,-0.1848,-0.64,28.5618,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":49,"volume":212,"transactions":213,"vwap":214},"2026-09-25",28.8,28.7998,0.1416,112.665,14,28.7934,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",28.6582,0.0217,0.08,12.665,10,28.5431,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":185,"transactions":221,"vwap":228},"2026-09-23",28.6365,-0.3172,-1.1,28.7623,{"date":230,"open":22,"high":22,"low":22,"close":22,"change":231,"percent_change":104,"volume":232,"transactions":179,"vwap":233},"2026-09-22",0.0162,36.665,28.9759,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-21",28.9375,0.6077,2.15,33.665,22,28.8662,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":185,"transactions":221,"vwap":247},"2026-09-18",28.3298,0.0363,0.13,28.3144,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":185,"transactions":221,"vwap":253},"2026-09-17",28.2935,0.3928,1.41,28.2538,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":185,"transactions":221,"vwap":259},"2026-09-16",27.9007,-0.0928,-0.33,28.051,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-15",28.05,27.9935,-0.2179,-0.77,2012.665,16,28.0501,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-14",28.2114,-0.0838,-0.3,511.665,30,28.2684,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":185,"transactions":221,"vwap":282},"2026-09-11",28.2952,0.2965,1.06,28.2929,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":199,"vwap":289},"2026-09-10",27.9987,-0.2367,-0.84,14.7,27.9922,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":185,"transactions":221,"vwap":295},"2026-09-09",28.2354,-0.0979,-0.35,28.2755,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":213,"vwap":303},"2026-09-08",28.4,28.3333,-0.1337,-0.47,1410.665,28.3998,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":179,"vwap":310},"2026-09-04",28.467,-0.0157,-0.06,11.665,28.4828,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":185,"transactions":221,"vwap":316},"2026-09-03",28.4827,0.3421,1.22,28.3368,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":139,"volume":185,"transactions":221,"vwap":321},"2026-09-02",28.1406,0.0889,28.0884,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":179,"vwap":328},"2026-09-01",28.0517,-0.3312,-1.17,16.665,28.1026,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-31",28.3829,-0.1175,-0.41,13.6762,12,28.3945,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":185,"transactions":221,"vwap":342},"2026-08-28",28.5004,-0.0433,-0.15,28.5639,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":185,"transactions":221,"vwap":348},"2026-08-27",28.5437,0.2349,0.83,28.4583,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":185,"transactions":221,"vwap":354},"2026-08-26",28.3088,-0.0236,-0.08,28.315,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":21,"transactions":179,"vwap":360},"2026-08-25",28.3324,0.1413,0.5,28.3148,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":185,"transactions":221,"vwap":366},"2026-08-24",28.1911,-0.0778,-0.28,28.1518,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":134,"volume":185,"transactions":221,"vwap":371},"2026-08-21",28.2689,0.1841,28.2291,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":335,"vwap":379},"2026-08-20",28.226,28.0848,-0.1891,-0.67,343.665,28.2233,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":185,"transactions":221,"vwap":385},"2026-08-19",28.2739,-0.0527,-0.19,28.3107,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":326,"volume":390,"transactions":335,"vwap":391},"2026-08-18",28.3266,-0.3339,11.711,28.372,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":185,"transactions":221,"vwap":397},"2026-08-17",28.6605,-0.1494,-0.52,28.7672,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":333,"volume":403,"transactions":335,"vwap":404},"2026-08-14",28.77,28.8099,-0.1195,157.915,28.7789,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":156,"volume":410,"transactions":179,"vwap":411},"2026-08-13",28.76,28.9294,0.213,344.665,28.764,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":220,"transactions":179,"vwap":417},"2026-08-12",28.7164,0.1071,0.37,28.7626,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":213,"vwap":424},"2026-08-11",28.6093,-0.1478,-0.51,31.842,28.6892,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":384,"volume":309,"transactions":179,"vwap":429},"2026-08-10",28.7571,-0.0548,28.7892,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":179,"vwap":437},"2026-08-07",28.81,28.8119,0.1269,0.44,110.665,28.8093,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":220,"transactions":335,"vwap":443},"2026-08-06",28.685,-0.24,-0.83,28.6084,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":327,"transactions":335,"vwap":449},"2026-08-05",28.925,0.0991,0.34,28.928,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":185,"transactions":221,"vwap":455},"2026-08-04",28.8259,0.6435,2.28,28.5428,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":185,"transactions":221,"vwap":461},"2026-08-03",28.1824,0.4299,1.55,27.9478,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":179,"vwap":468},"2026-07-31",27.7525,0.3208,1.17,194.665,27.6644,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":359,"volume":473,"transactions":221,"vwap":474},"2026-07-30",27.4317,0.1367,14.665,27.2412,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":185,"transactions":221,"vwap":480},"2026-07-29",27.295,0.09,0.33,27.122,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":185,"transactions":221,"vwap":486},"2026-07-28",27.205,0.01,0.04,27.0243,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":199,"vwap":493},"2026-07-27",27.195,-0.05,-0.18,13.126,27.2626,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":485,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-24",27.245,0.15,57.405,15,27.2081,{"date":502,"open":483,"high":483,"low":483,"close":483,"change":503,"percent_change":504,"volume":185,"transactions":221,"vwap":505},"2026-07-23",-0.46,-1.66,27.1961,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":179,"vwap":512},"2026-07-22",27.665,-0.0464,-0.17,10.701,27.6345,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":309,"transactions":179,"vwap":518},"2026-07-21",27.7114,0.1064,0.39,27.6533,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":219,"percent_change":522,"volume":523,"transactions":335,"vwap":524},"2026-07-20",27.605,0.29,191.701,27.6043,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":335,"vwap":531},"2026-07-17",27.525,-0.4,-1.43,12.037,27.3903,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":510,"percent_change":535,"volume":185,"transactions":221,"vwap":536},"2026-07-16",27.925,-0.61,27.8922,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":139,"volume":309,"transactions":179,"vwap":541},"2026-07-15",28.095,0.0893,28.0903,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":185,"transactions":221,"vwap":547},"2026-07-14",28.0057,0.0507,0.18,27.9279,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":185,"transactions":221,"vwap":553},"2026-07-13",27.955,-0.126,-0.45,27.9194,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":416,"volume":558,"transactions":9,"vwap":556},"2026-07-10",28.080999,0.103,100,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":558,"transactions":9,"vwap":561},"2026-07-09",27.978,0.317,1.15,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":308,"percent_change":567,"volume":558,"transactions":9,"vwap":566},"2026-07-08",27.661,-0.22,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":558,"transactions":9,"vwap":570},"2026-07-07",27.721,-0.245,-0.88,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":479,"percent_change":56,"volume":558,"transactions":9,"vwap":575},"2026-07-06",27.966,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":558,"transactions":9,"vwap":578},"2026-07-02",27.636,-0.16,-0.58,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":197,"volume":586,"transactions":9,"vwap":584},"2026-07-01",27.77,27.796,-0.1,200,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":99,"volume":558,"transactions":9,"vwap":589},"2026-06-30",27.896,0.278,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-06-29",27.43,27.618,0.377,1.38,300,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":558,"transactions":9,"vwap":600},"2026-06-26",27.241,-0.067,-0.25,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":558,"transactions":9,"vwap":605},"2026-06-25",27.308,0.007,0.03,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":301,"volume":558,"transactions":9,"vwap":610},"2026-06-24",27.301,-0.13,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":558,"transactions":9,"vwap":614},"2026-06-23",27.431,-0.473,-1.7,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":558,"transactions":9,"vwap":619},"2026-06-22",27.904,-0.218,-0.78,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":558,"transactions":9,"vwap":624},"2026-06-18",28.122,0.421,1.52,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":558,"transactions":9,"vwap":629},"2026-06-17",27.701,-0.404,-1.44,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":535,"volume":597,"transactions":9,"vwap":635},"2026-06-16",28.33,28.105,-0.173,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":558,"transactions":9,"vwap":639},"2026-06-15",28.278,0.636,2.3,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":558,"transactions":9,"vwap":644},"2026-06-12",27.642,0.117,0.43,{"date":648,"open":527,"high":527,"low":527,"close":527,"change":649,"percent_change":650,"volume":558,"transactions":9,"vwap":527},"2026-06-11",0.499,1.85,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":631,"volume":558,"transactions":9,"vwap":653},"2026-06-10",27.025999,-0.396,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":384,"percent_change":658,"volume":558,"transactions":9,"vwap":657},"2026-06-09",27.422,-0.69,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":586,"transactions":9,"vwap":661},"2026-06-08",27.612,0.124,0.45,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":558,"transactions":9,"vwap":666},"2026-06-05",27.488,-0.963,-3.38,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":558,"transactions":9,"vwap":671},"2026-06-04",28.451,-0.019,-0.07,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":611,"percent_change":552,"volume":558,"transactions":9,"vwap":676},"2026-06-03",28.47,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-02",28.59,28.6,-0.065,-0.23,500,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":646,"volume":558,"transactions":9,"vwap":686},"2026-06-01",28.665,0.122,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":597,"transactions":9,"vwap":691},"2026-05-29",28.5,28.543,0.177,0.62,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":558,"transactions":9,"vwap":696},"2026-05-28",28.366,0.203,0.72,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":353,"volume":683,"transactions":9,"vwap":704},"2026-05-27",28.141,28.189,28.094999,28.163,-0.022,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":558,"transactions":9,"vwap":708},"2026-05-26",28.185,0.306,1.1,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":149,"volume":558,"transactions":9,"vwap":713},"2026-05-22",27.879,0.097,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":219,"percent_change":522,"volume":558,"transactions":9,"vwap":717},"2026-05-21",27.782,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":558,"transactions":9,"vwap":720},"2026-05-20",27.702,0.237,0.86,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":683,"transactions":9,"vwap":726},"2026-05-19",27.53,27.465,-0.136,-0.49,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-18",27.601,-0.025,-0.09,0,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":734,"transactions":9,"vwap":737},"2026-05-15",27.626,-0.351,-1.25,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":734,"transactions":9,"vwap":742},"2026-05-14",27.977,0.196,0.71,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":734,"transactions":9,"vwap":747},"2026-05-13",27.781,0.218,0.79,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":558,"transactions":9,"vwap":753},"2026-05-12",27.51,27.563,-0.152,-0.55,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":109,"volume":734,"transactions":9,"vwap":758},"2026-05-11",27.715,-0.004,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":558,"transactions":9,"vwap":762},"2026-05-08",27.719,0.144,0.52,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":219,"percent_change":522,"volume":734,"transactions":9,"vwap":767},"2026-05-07",27.575,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":558,"transactions":9,"vwap":770},"2026-05-06",27.495,0.463,1.71,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":124,"volume":734,"transactions":9,"vwap":775},"2026-05-05",27.032,0.107,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-04",26.925,0.026,0.1,700,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":734,"transactions":9,"vwap":785},"2026-05-01",26.899,0.152,0.57,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":734,"transactions":9,"vwap":790},"2026-04-30",26.747,0.376,1.43,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":478,"volume":734,"transactions":9,"vwap":795},"2026-04-29",26.371,0.024,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":572,"volume":734,"transactions":9,"vwap":799},"2026-04-28",26.347,-0.233,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":-6,"volume":597,"transactions":9,"vwap":805},"2026-04-27",26.585,26.59,26.58,-0.001,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":99,"volume":558,"transactions":9,"vwap":809},"2026-04-24",26.581,0.266,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":528,"volume":558,"transactions":9,"vwap":813},"2026-04-23",26.315,-0.105,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":558,"transactions":9,"vwap":817},"2026-04-22",26.42,0.351,1.35,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":580,"volume":558,"transactions":9,"vwap":822},"2026-04-21",26.069,-0.153,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":823,"percent_change":580,"volume":558,"transactions":9,"vwap":826},"2026-04-20",26.222,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":124,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-04-17",26.38,26.375,1.54,400,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":558,"transactions":9,"vwap":835},"2026-04-16",25.975,0.092,0.36,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":558,"transactions":9,"vwap":840},"2026-04-15",25.883,0.286,1.12,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":597,"transactions":9,"vwap":845},"2026-04-14",25.597,0.402,1.6,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":558,"transactions":9,"vwap":850},"2026-04-13",25.195,0.329,1.32,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":558,"transactions":9,"vwap":855},"2026-04-10",24.866,0.006,0.02,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":558,"transactions":9,"vwap":860},"2026-04-09",24.86,0.147,0.59,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":558,"transactions":9,"vwap":865},"2026-04-08",24.713,0.715,2.98,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":19,"volume":558,"transactions":9,"vwap":870},"2026-04-07",23.998,0.072,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":862,"volume":877,"transactions":9,"vwap":875},"2026-04-06",23.97,23.926,0.14,1200,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":871,"percent_change":19,"volume":558,"transactions":9,"vwap":880},"2026-04-02",23.786,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":842,"volume":558,"transactions":9,"vwap":883},"2026-04-01",23.714,0.263,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":558,"transactions":9,"vwap":887},"2026-03-31",23.451,0.516,2.25,{"date":891,"open":892,"high":892,"low":23,"close":892,"change":733,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-03-30",22.935,-0.39,1600,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":535,"percent_change":898,"volume":558,"transactions":9,"vwap":897},"2026-03-27",23.025,-2.58,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":287,"volume":558,"transactions":9,"vwap":901},"2026-03-26",23.635,-0.2,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":781,"percent_change":906,"volume":558,"transactions":9,"vwap":905},"2026-03-25",23.835,0.42,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":258,"percent_change":910,"volume":558,"transactions":9,"vwap":909},"2026-03-24",23.735,-1.37,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":416,"percent_change":915,"volume":558,"transactions":9,"vwap":914},"2026-03-23",23.84,24.065001,1.56,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":558,"transactions":9,"vwap":918},"2026-03-20",23.695,-0.272,-1.13,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":902,"volume":558,"transactions":9,"vwap":923},"2026-03-19",23.967,-0.047,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":558,"transactions":9,"vwap":927},"2026-03-18",24.014,-0.431,-1.76,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":35,"volume":558,"transactions":9,"vwap":932},"2026-03-17",24.445,0.176,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":558,"transactions":9,"vwap":936},"2026-03-16",24.269,0.304,1.27,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":294,"percent_change":631,"volume":558,"transactions":9,"vwap":941},"2026-03-13",23.965,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":586,"transactions":9,"vwap":944},"2026-03-12",24.315,-0.31,-1.26,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":546,"volume":558,"transactions":9,"vwap":949},"2026-03-11",24.625,0.045,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":579,"volume":558,"transactions":9,"vwap":953},"2026-03-10",24.58,-0.04,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":722,"volume":558,"transactions":9,"vwap":957},"2026-03-09",24.62,0.209,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":529,"volume":832,"transactions":9,"vwap":962},"2026-03-06",24.428,24.411,-0.355,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":558,"transactions":9,"vwap":966},"2026-03-05",24.766,-0.092,-0.37,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":466,"volume":974,"transactions":9,"vwap":972},"2026-03-04",24.92,24.858,0.288,1500,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":946,"volume":558,"transactions":9,"vwap":977},"2026-03-03",24.57,-0.314,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":673,"volume":558,"transactions":9,"vwap":981},"2026-03-02",24.884,-0.017,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":967,"percent_change":968,"volume":974,"transactions":9,"vwap":986},"2026-02-27",24.855,24.901,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":503,"volume":558,"transactions":9,"vwap":989},"2026-02-26",24.993,-0.115,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":558,"transactions":9,"vwap":993},"2026-02-25",25.108,0.294,1.18,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":558,"transactions":9,"vwap":998},"2026-02-24",24.814,0.223,0.91,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":558,"transactions":9,"vwap":1003},"2026-02-23",24.591,-0.371,-1.49,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1000,"volume":558,"transactions":9,"vwap":1008},"2026-02-20",24.962,0.225,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":558,"transactions":9,"vwap":1012},"2026-02-19",24.737,-0.134,-0.54,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":558,"transactions":9,"vwap":1017},"2026-02-18",24.871,0.165,0.67,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":585,"volume":734,"transactions":9,"vwap":1022},"2026-02-17",24.706,-0.024,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":478,"volume":734,"transactions":9,"vwap":1026},"2026-02-13",24.73,0.022,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":616,"volume":734,"transactions":9,"vwap":1030},"2026-02-12",24.708,-0.428,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":567,"volume":734,"transactions":9,"vwap":1034},"2026-02-11",25.136,-0.055,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-02-10",25.26,25.191,-0.096,-0.38,2300,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":734,"transactions":9,"vwap":1045},"2026-02-09",25.287,0.222,0.89,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":771,"percent_change":1051,"volume":734,"transactions":9,"vwap":1050},"2026-02-06",25.065001,1.88,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-02-05",24.5,24.602,-0.322,-1.29,800,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":227,"volume":558,"transactions":9,"vwap":1061},"2026-02-04",24.924,-0.278,{"date":1064,"open":1038,"high":1038,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1058,"transactions":9,"vwap":1066},"2026-02-03",25.148,25.202,-0.361,-1.41,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":734,"transactions":9,"vwap":1071},"2026-02-02",25.563,0.191,0.75,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":273,"percent_change":326,"volume":1077,"transactions":9,"vwap":1076},"2026-01-30",25.372,180222,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":490,"volume":734,"transactions":9,"vwap":1080},"2026-01-29",25.672,-0.012,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":734,"transactions":9,"vwap":1084},"2026-01-28",25.684,-0.007,-0.03,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":734,"transactions":9,"vwap":1089},"2026-01-27",25.691,0.106,0.41,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":786,"percent_change":1095,"volume":558,"transactions":9,"vwap":1094},"2026-01-26",25.585,0.6,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":484,"percent_change":485,"volume":558,"transactions":9,"vwap":1098},"2026-01-23",25.433,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":862,"volume":734,"transactions":9,"vwap":1101},"2026-01-22",25.423,0.149,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":558,"transactions":9,"vwap":1105},"2026-01-21",25.274,0.258,1.03,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":558,"transactions":9,"vwap":1110},"2026-01-20",25.016001,-0.571,-2.23,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":856,"percent_change":857,"volume":734,"transactions":9,"vwap":1115},"2026-01-16",25.587,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":734,"transactions":9,"vwap":1118},"2026-01-15",25.581,0.051,0.2,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":535,"volume":558,"transactions":9,"vwap":1123},"2026-01-14",25.53,-0.156,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":273,"volume":734,"transactions":9,"vwap":1127},"2026-01-13",25.686,-0.076,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":558,"transactions":9,"vwap":1131},"2026-01-12",25.762,0.049,0.19,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":734,"transactions":9,"vwap":1136},"2026-01-09",25.713,0.207,0.81,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":510,"volume":734,"transactions":9,"vwap":1141},"2026-01-08",25.506,-0.044,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":441,"volume":1149,"transactions":9,"vwap":1147},"2026-01-07",25.6,25.65,25.55,-0.062,2200,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1000,"volume":558,"transactions":9,"vwap":1152},"2026-01-06",25.612,0.231,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":558,"transactions":9,"vwap":1156},"2026-01-05",25.381,0.219,0.87,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":353,"volume":597,"transactions":9,"vwap":1163},"2026-01-02",25.17,25.135,25.162,-0.021,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":558,"transactions":9,"vwap":1167},"2025-12-31",25.183,-0.182,-0.72,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":558,"transactions":9,"vwap":1173},"2025-12-30",25.4,25.365,-0.202,-0.79,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":258,"volume":558,"transactions":9,"vwap":1178},"2025-12-29",25.567,-0.084,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":485,"volume":558,"transactions":9,"vwap":1182},"2025-12-26",25.651,0.011,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":558,"transactions":9,"vwap":1186},"2025-12-24",25.64,0.068,0.27,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":645,"percent_change":1192,"volume":558,"transactions":9,"vwap":1191},"2025-12-23",25.572,0.46,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":787,"volume":734,"transactions":9,"vwap":1195},"2025-12-22",25.455,0.145,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":597,"transactions":9,"vwap":1200},"2025-12-19",25.2,25.31,0.243,0.97,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":721,"percent_change":1206,"volume":558,"transactions":9,"vwap":1205},"2025-12-18",25.066999,0.95,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":558,"transactions":9,"vwap":1209},"2025-12-17",24.83,-0.336,-1.34,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":341,"volume":558,"transactions":9,"vwap":1214},"2025-12-16",25.166,-0.038,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":586,"transactions":9,"vwap":1219},"2025-12-15",25.25,25.204,-0.108,-0.43,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":893,"percent_change":1225,"volume":734,"transactions":9,"vwap":1224},"2025-12-12",25.312,-1.52,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":734,"volume":734,"transactions":9,"vwap":1228},"2025-12-11",25.702,0.001,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1019,"volume":558,"transactions":9,"vwap":1232},"2025-12-10",25.701,0.17,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":19,"volume":734,"transactions":9,"vwap":1236},"2025-12-09",25.531,0.077,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":558,"transactions":9,"vwap":1240},"2025-12-08",25.454,-0.081,-0.32,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":558,"transactions":9,"vwap":1245},"2025-12-05",25.535,0.146,0.58,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":485,"volume":558,"transactions":9,"vwap":1250},"2025-12-04",25.389,0.009,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":558,"transactions":9,"vwap":1254},"2025-12-03",25.38,0.078,0.31,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":435,"volume":734,"transactions":9,"vwap":1259},"2025-12-02",25.302,0.112,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1014,"volume":170,"transactions":9,"vwap":1264},"2025-12-01",25.194,25.19,-0.138,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":49,"volume":1270,"transactions":9,"vwap":1268},"2025-11-28",25.328,0.123,1002,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":722,"volume":170,"transactions":9,"vwap":1274},"2025-11-26",25.217,25.205,0.216,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":558,"transactions":9,"vwap":1278},"2025-11-25",24.989,0.256,1.04,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":558,"transactions":9,"vwap":1283},"2025-11-24",24.733,0.496,2.05,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":20,"volume":558,"transactions":9,"vwap":1288},"2025-11-21",24.237,0.252,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":734,"transactions":9,"vwap":1292},"2025-11-20",23.985,-0.427,-1.75,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":139,"volume":734,"transactions":9,"vwap":1297},"2025-11-19",24.412,0.079,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1305,"volume":586,"transactions":9,"vwap":1302},"2025-11-18",24.28,24.333,24.27,-0.211,-0.86,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":586,"transactions":9,"vwap":1309},"2025-11-17",24.807,24.544,-0.243,-0.98,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":924,"percent_change":384,"volume":734,"transactions":9,"vwap":1314},"2025-11-14",24.787,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":734,"transactions":9,"vwap":1317},"2025-11-13",24.834,-0.484,-1.91,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":104,"volume":734,"transactions":9,"vwap":1322},"2025-11-12",25.318,0.015,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":857,"percent_change":219,"volume":734,"transactions":9,"vwap":1326},"2025-11-11",25.303,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":558,"transactions":9,"vwap":1329},"2025-11-10",25.283,0.417,1.68,{"date":1333,"open":855,"high":855,"low":855,"close":855,"change":1334,"percent_change":1335,"volume":734,"transactions":9,"vwap":855},"2025-11-07",0.012,0.05,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":946,"volume":734,"transactions":9,"vwap":1338},"2025-11-06",24.854,-0.316,{"date":1341,"open":1161,"high":1161,"low":1161,"close":1161,"change":1342,"percent_change":1343,"volume":558,"transactions":9,"vwap":1161},"2025-11-05",0.141,0.56,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":558,"transactions":9,"vwap":1346},"2025-11-04",25.028999,-0.343,-1.35,{"date":1350,"open":1076,"high":1076,"low":1076,"close":1076,"change":1351,"percent_change":1352,"volume":558,"transactions":9,"vwap":1076},"2025-11-03",0.027,0.11,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":149,"volume":558,"transactions":9,"vwap":1355},"2025-10-31",25.345,0.089,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":227,"volume":734,"transactions":9,"vwap":1359},"2025-10-30",25.256,-0.282,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":384,"volume":734,"transactions":9,"vwap":1363},"2025-10-29",25.538,-0.048,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":546,"volume":734,"transactions":9,"vwap":1367},"2025-10-28",25.586,0.046,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":819,"volume":558,"transactions":9,"vwap":1371},"2025-10-27",25.54,0.339,{"date":1374,"open":1264,"high":1375,"low":1264,"close":1375,"change":119,"percent_change":42,"volume":586,"transactions":9,"vwap":1375},"2025-10-24",25.201,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1247,"volume":734,"transactions":9,"vwap":1378},"2025-10-23",24.951,0.143,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":558,"transactions":9,"vwap":1383},"2025-10-22",24.805,24.808,-0.166,-0.66,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":585,"volume":734,"transactions":9,"vwap":1388},"2025-10-21",24.974,-0.026,{"date":1391,"open":62,"high":62,"low":62,"close":62,"change":1392,"percent_change":842,"volume":558,"transactions":9,"vwap":62},"2025-10-20",0.276,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1192,"volume":734,"transactions":9,"vwap":1395},"2025-10-17",24.724,0.113,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":196,"percent_change":184,"volume":734,"transactions":9,"vwap":1399},"2025-10-16",24.611,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":744,"volume":734,"transactions":9,"vwap":1402},"2025-10-15",24.715,0.174,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":579,"volume":558,"transactions":9,"vwap":1406},"2025-10-14",24.541,-0.039,{"date":1409,"open":953,"high":953,"low":953,"close":953,"change":1410,"percent_change":1411,"volume":558,"transactions":9,"vwap":953},"2025-10-13",0.429,1.78,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":734,"transactions":9,"vwap":1414},"2025-10-10",24.151,-0.705,-2.84,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":681,"percent_change":1420,"volume":734,"transactions":9,"vwap":1419},"2025-10-09",24.856,-0.26,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":546,"percent_change":35,"volume":558,"transactions":9,"vwap":1423},"2025-10-08",24.921,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":422,"volume":734,"transactions":9,"vwap":1426},"2025-10-07",24.741,-0.127,{"date":1429,"open":1209,"high":1430,"low":1209,"close":1430,"change":861,"percent_change":862,"volume":782,"transactions":9,"vwap":1430},"2025-10-06",24.868,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":806,"percent_change":-6,"volume":558,"transactions":9,"vwap":1433},"2025-10-03",24.721,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":781,"percent_change":1091,"volume":734,"transactions":9,"vwap":1436},"2025-10-02",24.722,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":246,"volume":1441,"transactions":9,"vwap":1439},"2025-10-01",24.622,0.031,105780,{"date":1443,"open":1003,"high":1003,"low":1003,"close":1003,"change":1444,"percent_change":104,"volume":558,"transactions":9,"vwap":1003},"2025-09-30",0.014,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":119,"volume":558,"transactions":9,"vwap":1447},"2025-09-29",24.577,0.061,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":149,"volume":734,"transactions":9,"vwap":1451},"2025-09-26",24.516,0.086,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":184,"volume":734,"transactions":9,"vwap":1455},"2025-09-25",24.43,-0.103,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":734,"transactions":9,"vwap":1459},"2025-09-24",24.533,-0.124,-0.5,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":734,"transactions":9,"vwap":1464},"2025-09-23",24.657,-0.161,-0.65,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1256,"volume":558,"transactions":9,"vwap":1469},"2025-09-22",24.818,0.076,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":734,"transactions":9,"vwap":1473},"2025-09-19",24.742,0.116,0.47,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":734,"transactions":9,"vwap":1478},"2025-09-18",24.626,0.155,0.63,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":734,"transactions":9,"vwap":1483},"2025-09-17",24.471,-0.052,-0.21,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":954,"volume":734,"transactions":9,"vwap":1488},"2025-09-16",24.523,-0.009,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":734,"transactions":9,"vwap":1492},"2025-09-15",24.532,0.169,0.69,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":558,"transactions":9,"vwap":1497},"2025-09-12",24.363,-0.066,-0.27,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1018,"percent_change":191,"volume":558,"transactions":9,"vwap":1502},"2025-09-11",24.429,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1233,"volume":558,"transactions":9,"vwap":1505},"2025-09-10",24.264,0.042,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1298,"percent_change":479,"volume":558,"transactions":9,"vwap":1509},"2025-09-09",24.222,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1019,"volume":734,"transactions":9,"vwap":1512},"2025-09-08",24.143,0.16,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1351,"percent_change":1352,"volume":734,"transactions":9,"vwap":1516},"2025-09-05",23.983,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1158,"volume":734,"transactions":9,"vwap":1519},"2025-09-04",23.956,0.206,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1513,"percent_change":191,"volume":558,"transactions":9,"vwap":1523},"2025-09-03",23.75,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":396,"volume":734,"transactions":9,"vwap":1526},"2025-09-02",23.59,-0.123,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1168,"percent_change":1531,"volume":734,"transactions":9,"vwap":1530},"2025-08-29",23.713,-0.76,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1479,"percent_change":1535,"volume":734,"transactions":9,"vwap":1534},"2025-08-28",23.895,0.65,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1470,"percent_change":139,"volume":734,"transactions":9,"vwap":1538},"2025-08-27",23.74,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":558,"transactions":9,"vwap":1541},"2025-08-26",23.664,0.062,0.26,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":273,"volume":734,"transactions":9,"vwap":1546},"2025-08-25",23.602,-0.071,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":734,"transactions":9,"vwap":1550},"2025-08-22",23.673,0.374,1.61,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1427,"percent_change":1014,"volume":734,"transactions":9,"vwap":1555},"2025-08-21",23.299,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":384,"volume":558,"transactions":9,"vwap":1558},"2025-08-20",23.426,-0.045,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":558,"transactions":9,"vwap":1562},"2025-08-19",23.471,-0.223,-0.94,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":484,"volume":974,"transactions":9,"vwap":1568},"2025-08-18",23.63,23.694,0.002,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":579,"volume":558,"transactions":9,"vwap":1572},"2025-08-15",23.692,-0.037,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":857,"percent_change":219,"volume":558,"transactions":9,"vwap":1576},"2025-08-14",23.729,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":558,"transactions":9,"vwap":1579},"2025-08-13",23.709,0.056,0.24,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":832,"transactions":9,"vwap":1585},"2025-08-12",23.53,23.653,0.178,0.76,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1352,"volume":558,"transactions":9,"vwap":1590},"2025-08-11",23.475,0.025,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1581,"volume":558,"transactions":9,"vwap":1594},"2025-08-08",23.45,0.055,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":645,"percent_change":359,"volume":734,"transactions":9,"vwap":1598},"2025-08-07",23.395,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":86,"volume":558,"transactions":9,"vwap":1601},"2025-08-06",23.278,0.236,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":503,"volume":558,"transactions":9,"vwap":1605},"2025-08-05",23.042,-0.107,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":558,"transactions":9,"vwap":1610},"2025-08-04",23.14,23.149,0.381,1.67,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":929,"volume":558,"transactions":9,"vwap":1615},"2025-08-01",22.768,-0.409,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":877,"transactions":9,"vwap":1621},"2025-07-31",23.315,23.41,23.177,-0.148,-0.63,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1086,"percent_change":611,"volume":597,"transactions":9,"vwap":1628},"2025-07-30",23.89,24.79,23.325,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":607,"percent_change":246,"volume":734,"transactions":9,"vwap":1631},"2025-07-29",23.355,{"date":1633,"open":1628,"high":1628,"low":1628,"close":1628,"change":734,"percent_change":734,"volume":558,"transactions":9,"vwap":1628},"2025-07-28",{"date":1635,"open":1628,"high":1628,"low":1628,"close":1628,"change":1636,"percent_change":119,"volume":558,"transactions":9,"vwap":1628},"2025-07-25",0.058,{"date":1638,"open":1619,"high":1619,"low":1639,"close":1639,"change":1640,"percent_change":497,"volume":782,"transactions":9,"vwap":1639},"2025-07-24",23.267,0.035,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":734,"transactions":9,"vwap":1643},"2025-07-23",23.232,0.162,0.7,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":308,"volume":558,"transactions":9,"vwap":1648},"2025-07-22",23.07,-0.013,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":646,"volume":832,"transactions":9,"vwap":1653},"2025-07-21",23.030001,23.083,0.099,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":353,"volume":734,"transactions":9,"vwap":1657},"2025-07-18",22.984,-0.018,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1475,"volume":734,"transactions":9,"vwap":1661},"2025-07-17",23.0020008,0.108,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1513,"volume":734,"transactions":9,"vwap":1665},"2025-07-16",22.894,0.036,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":490,"percent_change":567,"volume":734,"transactions":9,"vwap":1669},"2025-07-15",22.858,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":479,"volume":734,"transactions":9,"vwap":1672},"2025-07-14",22.908,0.075,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":990,"percent_change":1461,"volume":558,"transactions":9,"vwap":1676},"2025-07-11",22.833,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1164,"percent_change":733,"volume":558,"transactions":9,"vwap":1679},"2025-07-10",22.948,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":191,"volume":683,"transactions":9,"vwap":1683},"2025-07-09",22.91,22.969,0.156,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":579,"volume":558,"transactions":9,"vwap":1687},"2025-07-08",22.813,-0.036,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":558,"transactions":9,"vwap":1691},"2025-07-07",22.849,-0.162,-0.7,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":734,"transactions":9,"vwap":1696},"2025-07-03",23.011,0.192,0.84,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":19,"volume":734,"transactions":9,"vwap":1701},"2025-07-02",22.819,0.069,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1041,"volume":734,"transactions":9,"vwap":1705},"2025-07-01",22.75,-0.086,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1645,"volume":734,"transactions":9,"vwap":1709},"2025-06-30",22.836,0.158,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":693,"volume":558,"transactions":9,"vwap":1713},"2025-06-27",22.678,0.139,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":734,"transactions":9,"vwap":1717},"2025-06-26",22.539,0.215,0.96,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":109,"volume":558,"transactions":9,"vwap":1722},"2025-06-25",22.324,-0.002,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":832,"transactions":9,"vwap":1727},"2025-06-24",22.37,22.326,0.332,1.51,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1047,"volume":683,"transactions":9,"vwap":1733},"2025-06-23",21.81,21.994,0.195,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":580,"volume":558,"transactions":9,"vwap":1737},"2025-06-20",21.799,-0.128,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":611,"volume":683,"transactions":9,"vwap":1742},"2025-06-18",22.049999,21.927,-0.029,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1622,"percent_change":377,"volume":734,"transactions":9,"vwap":1746},"2025-06-17",21.956,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1289,"percent_change":563,"volume":558,"transactions":9,"vwap":1749},"2025-06-16",22.104,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":558,"transactions":9,"vwap":1752},"2025-06-13",21.852,-0.292,-1.32,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":416,"volume":558,"transactions":9,"vwap":1757},"2025-06-12",22.144,0.081,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":681,"percent_change":1762,"volume":558,"transactions":9,"vwap":1761},"2025-06-11",22.063,-0.29,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1237,"percent_change":149,"volume":558,"transactions":9,"vwap":1765},"2025-06-10",22.128,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":606,"percent_change":607,"volume":734,"transactions":9,"vwap":1768},"2025-06-09",22.051001,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1137,"percent_change":1206,"volume":558,"transactions":9,"vwap":1771},"2025-06-06",22.044001,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":945,"volume":734,"transactions":9,"vwap":1774},"2025-06-05",21.837,-0.069,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1187,"percent_change":1256,"volume":734,"transactions":9,"vwap":1778},"2025-06-04",21.906,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1654,"percent_change":1192,"volume":734,"transactions":9,"vwap":1781},"2025-06-03",21.838,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":776,"percent_change":49,"volume":683,"transactions":9,"vwap":1785},"2025-06-02",21.62,21.739,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":19,"volume":734,"transactions":9,"vwap":1788},"2025-05-30",21.632,0.065,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1233,"volume":734,"transactions":9,"vwap":1792},"2025-05-29",21.567,0.037,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1041,"volume":558,"transactions":9,"vwap":1796},"2025-05-28",21.53,-0.083,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1051,"volume":734,"transactions":9,"vwap":1800},"2025-05-27",21.613,0.399,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1465,"percent_change":1805,"volume":734,"transactions":9,"vwap":1804},"2025-05-23",21.214,-0.75,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1489,"percent_change":954,"volume":734,"transactions":9,"vwap":1808},"2025-05-22",21.375,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":946,"volume":558,"transactions":9,"vwap":1811},"2025-05-21",21.384,-0.273,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1128,"percent_change":294,"volume":734,"transactions":9,"vwap":1815},"2025-05-20",21.657,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":734,"transactions":9,"vwap":1818},"2025-05-19",21.733,0.048,0.22,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1095,"volume":734,"transactions":9,"vwap":1823},"2025-05-16",21.685,0.129,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1569,"percent_change":484,"volume":734,"transactions":9,"vwap":1827},"2025-05-15",21.556,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1636,"percent_change":1188,"volume":734,"transactions":9,"vwap":1830},"2025-05-14",21.554,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":558,"transactions":9,"vwap":1833},"2025-05-13",21.496,0.201,0.94,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":734,"transactions":9,"vwap":1838},"2025-05-12",21.295,0.624,3.02,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":490,"volume":734,"transactions":9,"vwap":1843},"2025-05-09",20.671,-0.011,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1343,"volume":558,"transactions":9,"vwap":1847},"2025-05-08",20.682,0.115,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1133,"volume":734,"transactions":9,"vwap":1851},"2025-05-07",20.567,0.038,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":728,"volume":734,"transactions":9,"vwap":1855},"2025-05-06",20.529,-0.102,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":184,"volume":734,"transactions":9,"vwap":1859},"2025-05-05",20.631,-0.088,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":460,"volume":558,"transactions":9,"vwap":1863},"2025-05-02",20.719,0.316,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":722,"volume":832,"transactions":9,"vwap":1869},"2025-05-01",20.46,20.498,20.403,0.173,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1793,"percent_change":546,"volume":558,"transactions":9,"vwap":1873},"2025-04-30",20.23,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1091,"volume":558,"transactions":9,"vwap":1876},"2025-04-29",20.193,0.083,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1133,"volume":558,"transactions":9,"vwap":1880},"2025-04-28",20.11,0.039,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":786,"percent_change":1587,"volume":832,"transactions":9,"vwap":1884},"2025-04-25",20.070999,{"date":176,"open":172,"high":172,"low":172,"close":172,"change":734,"percent_change":734,"volume":734,"transactions":9,"vwap":172}]