[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCOW":3,"homepage-market-summary":27,"stock-historical-MCOW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MCOW","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 S&P MidCap 400 Quality FCF Aristocrats ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.189,0.042052,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.247,22.0344,0.2126,0.96,79.7543,22.6505,17.698,914.461147276,91.9,276,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},982,271015.286819,9.03,"2025-08-28",[179,182,188,195,205,214,222,233,242,250,258,265,271,278,286,294,301,308,317,325,332,340,348,356,362,370,378,386,395,402,409,417,423,430,437,444,450,458,465,473,482,490,497,504,511,517,524,530,537,543,551,558,565,574,581,591,597,605,611,619,624,630,637,643,650,657,662,667,672,677,683,687,695,702,707,713,718,724,729,735,740,745,749,754,761,763,767,772,777,781,786,791,797,802,808,814,821,828,832,836,844,848,852,857,862,868,873,878,884,888,894,898,902,909,913,919,926,931,936,942,948,954,960,965,970,974,979,987,996,1001,1005,1011,1016,1022,1027,1032,1037,1042,1047,1052,1057,1063,1071,1075,1079,1084,1089,1094,1097,1102,1106,1110,1117,1121,1127,1132,1138,1144,1148,1152,1156,1162,1168,1176,1181,1186,1192,1197,1204,1209,1214,1218,1223,1228,1233,1237,1244,1249,1256,1260,1266,1270,1275,1278,1281,1285,1289,1294,1299,1304,1309,1313,1317,1320,1323,1327,1331,1335,1339,1344,1348,1353,1358,1362,1368,1374,1377,1382,1387,1390,1395,1399,1404,1408,1411,1416,1421,1426,1432,1435,1440,1445,1451,1455,1460,1466,1471,1474,1480,1485,1491,1496,1502,1508,1513,1517,1520,1525,1530,1533,1537,1541,1544,1546,1550,1555,1560,1566,1571,1576,1580,1586,1591,1595,1598,1602,1607,1612,1615,1621,1627,1633,1639,1644,1648,1654,1657,1662,1666,1670,1673,1677,1681,1685,1689,1692],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},18,22.3112,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":148,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.2544,15.8883,17,21.9174,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":129,"volume":192,"transactions":193,"vwap":194},"2026-09-30",21.78,0.019,266.516719,21,21.7985,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",21.631,21.761,21.6,0.0026,0.01,522.8333,28,21.6284,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",21.62,21.7584,-0.084,-0.38,140.7543,25,21.6449,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",21.8424,0.0614,0.28,251.7543,22,21.8123,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",21.72,21.86,21.7,21.781,0.0799,0.37,987.8996,31,21.7648,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",21.77,21.7011,-0.0509,-0.23,374.7543,19,21.7502,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":220,"vwap":249},"2026-09-22",21.69,21.752,0.0279,0.13,450.7543,21.6909,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":180,"vwap":257},"2026-09-21",21.76,21.7241,0.2682,1.25,524.7543,21.7571,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":240,"vwap":264},"2026-09-18",21.4559,-0.0834,-0.39,25.9794,21.4228,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":20,"volume":269,"transactions":180,"vwap":270},"2026-09-17",21.5393,0.2052,40.9153,21.5323,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":186,"vwap":277},"2026-09-16",21.3341,-0.0407,-0.19,27.7543,21.4239,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":165,"volume":283,"transactions":284,"vwap":285},"2026-09-15",21.32,21.3748,0.0432,139.7543,16,21.3482,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":193,"vwap":293},"2026-09-14",21.39,21.3316,-0.0477,-0.22,342.7543,21.358,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":180,"vwap":300},"2026-09-11",21.3793,0.2308,1.09,128.7543,21.377,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":220,"vwap":307},"2026-09-10",21.1485,-0.2013,-0.94,36.9343,21.2281,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":193,"vwap":316},"2026-09-09",21.37,21.31,21.3498,-0.1826,-0.85,753.7543,21.3372,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":212,"vwap":324},"2026-09-08",21.57,21.5324,-0.2316,-1.06,469.3543,21.5724,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":284,"vwap":331},"2026-09-04",21.764,0.0485,0.22,16.7543,21.6816,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",21.7155,0.253,1.18,35.9053,20,21.6763,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":338,"vwap":347},"2026-09-02",21.38,21.4625,0.1087,0.51,130.7543,21.3888,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",21.3538,-0.3964,-1.82,14.7543,15,21.4753,{"date":357,"open":241,"high":241,"low":241,"close":241,"change":358,"percent_change":85,"volume":359,"transactions":360,"vwap":361},"2026-08-31",-0.0521,13.7543,14,21.7449,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":186,"vwap":369},"2026-08-28",22.09,21.8023,-0.3552,-1.6,518.7543,22.0427,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":180,"vwap":377},"2026-08-27",22.18,22.1575,0.0959,0.43,116.7543,22.172,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":240,"vwap":385},"2026-08-26",22.03,22.0616,0.2246,1.03,121.7633,22.0189,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":201,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",21.74,21.95,21.837,0.05,2386.7464,26,21.8274,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":338,"vwap":401},"2026-08-24",21.827,-0.2587,-1.17,110.7543,21.9169,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":193,"vwap":408},"2026-08-21",22.0857,0.0409,0.19,53.7543,22.0494,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":240,"vwap":416},"2026-08-20",22.1662,22.0448,-0.1692,-0.76,1124.8863,22.1649,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":238,"volume":421,"transactions":284,"vwap":422},"2026-08-19",22.214,-0.0501,41.7543,22.2162,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":220,"vwap":429},"2026-08-18",22.2641,-0.2289,-1.02,92.7543,22.3325,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":193,"vwap":436},"2026-08-17",22.493,-0.0945,-0.42,147.7543,22.5344,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":186,"vwap":443},"2026-08-14",22.5875,-0.063,-0.28,19.7464,22.5642,{"date":445,"open":22,"high":22,"low":22,"close":22,"change":446,"percent_change":447,"volume":448,"transactions":220,"vwap":449},"2026-08-13",0.2763,1.23,74.7534,22.5328,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":240,"vwap":457},"2026-08-12",22.405,22.3742,0.0684,0.31,286.7464,22.3874,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":284,"vwap":464},"2026-08-11",22.3058,0.1039,0.47,113.7464,22.3007,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":220,"vwap":472},"2026-08-10",22.34,22.2019,-0.0314,-0.14,376.9834,22.324,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":240,"vwap":481},"2026-08-07",22.11,22.26,22.2333,0.3925,1.8,820.7464,22.2056,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-06",21.8408,-0.1399,-0.64,12.7464,13,21.8508,{"date":491,"open":380,"high":380,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":186,"vwap":496},"2026-08-05",21.9807,-0.1229,-0.56,219.7464,22.0261,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":354,"vwap":503},"2026-08-04",22.1036,0.4668,2.16,26.7464,21.8122,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":180,"vwap":510},"2026-08-03",21.6368,0.3352,1.57,24.7464,21.3323,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":50,"volume":515,"transactions":240,"vwap":516},"2026-07-31",21.3016,0.038,56.7464,21.2924,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":284,"vwap":523},"2026-07-30",21.2636,0.2343,1.11,58.7464,21.1511,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":502,"transactions":240,"vwap":529},"2026-07-29",21.0293,-0.1242,-0.59,21.1315,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":354,"vwap":536},"2026-07-28",21.1535,-0.0028,-0.01,14.7464,21.0664,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":35,"volume":541,"transactions":240,"vwap":542},"2026-07-27",21.1563,0.139,23.3394,21.1591,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":180,"vwap":550},"2026-07-24",21.035,21.0173,0.0362,0.17,317.6844,21.0343,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":354,"vwap":557},"2026-07-23",20.9811,0.0315,0.15,15.7464,21.0063,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":186,"vwap":564},"2026-07-22",20.9496,-0.1874,-0.89,21.7464,21.0175,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":119,"volume":571,"transactions":572,"vwap":573},"2026-07-21",21.06,21.137,21.0599,0.1316,1987.7934,34,21.0686,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":284,"vwap":580},"2026-07-20",21.0054,-0.0925,-0.44,39.7464,21.09,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-17",21.05,21.16,21.0979,-0.0973,-0.46,11523.6844,40,21.1187,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":556,"transactions":354,"vwap":596},"2026-07-16",21.1952,0.0832,0.39,21.1386,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-15",21.112,-0.1305,-0.61,10.7464,10,21.2255,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":109,"volume":609,"transactions":488,"vwap":610},"2026-07-14",21.2425,0.1525,41.7464,21.201,{"date":612,"open":613,"high":613,"low":614,"close":580,"change":615,"percent_change":616,"volume":617,"transactions":180,"vwap":618},"2026-07-13",21.5,21.075,-0.191,-0.9,3674.3961,21.3024,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":587,"volume":623,"transactions":9,"vwap":621},"2026-07-10",21.281,-0.099,100,{"date":625,"open":626,"high":626,"low":342,"close":342,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":342},"2026-07-09",21.4,0.365,1.74,600,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-08",20.98,21.014999,-0.245,-1.15,400,{"date":638,"open":584,"high":280,"low":584,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-07",21.26,-0.239,-1.11,7900,{"date":644,"open":613,"high":645,"low":646,"close":647,"change":13,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-06",21.52,21.47,21.499,0.89,21400,{"date":651,"open":280,"high":652,"low":653,"close":311,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":311},"2026-07-02",21.34,21.14,-0.244,-1.13,14700,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":623,"transactions":9,"vwap":659},"2026-07-01",21.554,-0.154,-0.71,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":623,"transactions":9,"vwap":664},"2026-06-30",21.708,0.358,1.68,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":555,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-06-29",21.35,0.71,300,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":629,"transactions":9,"vwap":674},"2026-06-26",21.2,0.07,0.33,{"date":678,"open":288,"high":288,"low":679,"close":680,"change":247,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-25",21.08,21.13,0.62,8900,{"date":684,"open":193,"high":193,"low":193,"close":193,"change":685,"percent_change":686,"volume":629,"transactions":9,"vwap":193},"2026-06-24",0.213,1.02,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-23",20.76,20.89,20.787,-0.322,-1.53,17400,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-22",21.07,21.109,0.049,0.23,200,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":623,"transactions":9,"vwap":704},"2026-06-18",21.059999,0.4,1.94,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":623,"transactions":9,"vwap":710},"2026-06-17",20.75,20.66,-0.301,-1.44,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":486,"volume":701,"transactions":9,"vwap":716},"2026-06-16",21.055,20.961,-0.136,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":636,"transactions":9,"vwap":721},"2026-06-15",21.43,21.097,0.113,0.54,{"date":725,"open":689,"high":704,"low":689,"close":726,"change":727,"percent_change":43,"volume":728,"transactions":9,"vwap":726},"2026-06-12",20.984,0.181,5700,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":629,"transactions":9,"vwap":732},"2026-06-11",20.56,20.803,0.437,2.15,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":623,"transactions":9,"vwap":737},"2026-06-10",20.366,-0.429,-2.06,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":623,"transactions":9,"vwap":742},"2026-06-09",20.795,-0.007,-0.03,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":555,"volume":623,"transactions":9,"vwap":747},"2026-06-08",20.802,0.031,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":623,"transactions":9,"vwap":751},"2026-06-05",20.771,-0.648,-3.03,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-04",21.444,21.419,0.029,0.14,700,{"date":762,"open":288,"high":288,"low":288,"close":288,"change":675,"percent_change":676,"volume":623,"transactions":9,"vwap":288},"2026-06-03",{"date":764,"open":765,"high":280,"low":765,"close":280,"change":766,"percent_change":129,"volume":623,"transactions":9,"vwap":280},"2026-06-02",21.24,0.02,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":623,"transactions":9,"vwap":769},"2026-06-01",21.3,0.297,1.41,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":623,"transactions":9,"vwap":774},"2026-05-29",21.0030003,0.246,1.19,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":440,"percent_change":780,"volume":623,"transactions":9,"vwap":779},"2026-05-28",20.757,-0.3,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":275,"percent_change":616,"volume":785,"transactions":9,"vwap":784},"2026-05-27",21.82,20.82,5600,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":629,"transactions":9,"vwap":788},"2026-05-26",21.01,0.3,1.45,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":455,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-05-22",20.62,20.71,1.52,800,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":555,"volume":671,"transactions":9,"vwap":800},"2026-05-21",20.34,20.4,0.03,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":462,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-20",20.24,20.37,2.36,14100,{"date":809,"open":810,"high":811,"low":810,"close":810,"change":812,"percent_change":616,"volume":813,"transactions":9,"vwap":810},"2026-05-19",19.9,19.96,-0.18,1300,{"date":815,"open":816,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-05-18",20.08,20.049999,0.051,0.25,11200,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-15",19.99,20.028999,-0.221,-1.09,900,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":744,"percent_change":831,"volume":623,"transactions":9,"vwap":830},"2026-05-14",20.25,-0.15,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":139,"volume":701,"transactions":9,"vwap":834},"2026-05-13",20.28,-0.07,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-05-12",20.26,20.35,20.15,-0.255,-1.24,1200,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":766,"volume":623,"transactions":9,"vwap":846},"2026-05-11",20.605,0.005,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":165,"percent_change":851,"volume":623,"transactions":9,"vwap":850},"2026-05-08",20.6,0.98,{"date":853,"open":854,"high":800,"low":854,"close":800,"change":855,"percent_change":856,"volume":701,"transactions":9,"vwap":800},"2026-05-07",20.39,-0.16,-0.78,{"date":858,"open":859,"high":731,"low":859,"close":731,"change":860,"percent_change":861,"volume":629,"transactions":9,"vwap":731},"2026-05-06",20.45,0.309,1.53,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":671,"transactions":9,"vwap":865},"2026-05-05",20.040001,20.251,0.522,2.65,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":743,"percent_change":872,"volume":701,"transactions":9,"vwap":871},"2026-05-04",19.88,19.729,-0.04,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":700,"volume":796,"transactions":9,"vwap":876},"2026-05-01",19.75,19.736,0.046,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-30",19.69,0.117,0.6,500,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":744,"volume":623,"transactions":9,"vwap":886},"2026-04-29",19.573,-0.006,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":352,"volume":636,"transactions":9,"vwap":892},"2026-04-28",19.555,19.63,19.579,-0.363,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":262,"volume":623,"transactions":9,"vwap":896},"2026-04-27",19.942,-0.078,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":70,"volume":623,"transactions":9,"vwap":900},"2026-04-24",20.02,0.27,{"date":903,"open":904,"high":904,"low":905,"close":875,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":875},"2026-04-23",19.755,19.66,-0.21,-1.05,5000,{"date":910,"open":911,"high":811,"low":911,"close":811,"change":912,"percent_change":165,"volume":671,"transactions":9,"vwap":811},"2026-04-22",19.95,0.04,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":201,"volume":918,"transactions":9,"vwap":916},"2026-04-21",20.185,19.92,0.002,1600,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":883,"transactions":9,"vwap":922},"2026-04-20",19.8,19.918,19.79,0.153,0.77,{"date":927,"open":870,"high":870,"low":928,"close":928,"change":929,"percent_change":930,"volume":760,"transactions":9,"vwap":928},"2026-04-17",19.765,0.425,2.2,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":877,"percent_change":935,"volume":636,"transactions":9,"vwap":934},"2026-04-16",19.385,19.34,0.24,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":623,"transactions":9,"vwap":939},"2026-04-15",19.31,19.294,-0.052,-0.27,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":298,"volume":671,"transactions":9,"vwap":946},"2026-04-14",19.37,19.345,19.346,0.208,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":701,"transactions":9,"vwap":951},"2026-04-13",19.030001,19.138,0.325,1.73,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":760,"transactions":9,"vwap":957},"2026-04-10",18.88,18.813,-0.1,-0.53,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":623,"transactions":9,"vwap":962},"2026-04-09",18.913,-0.049,-0.26,{"date":966,"open":240,"high":240,"low":967,"close":967,"change":968,"percent_change":969,"volume":623,"transactions":9,"vwap":967},"2026-04-08",18.962,0.485,2.62,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":391,"volume":623,"transactions":9,"vwap":972},"2026-04-07",18.477,0.009,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":701,"transactions":9,"vwap":976},"2026-04-06",18.468,0.091,0.5,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":982},"2026-04-02",18.21,18.377,18.185,0.014,0.08,2100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-01",18.37,18.48,18.34,18.363,0.199,1.1,3700,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":623,"transactions":9,"vwap":998},"2026-03-31",18.164,0.466,2.63,{"date":1002,"open":23,"high":23,"low":23,"close":23,"change":1003,"percent_change":1004,"volume":623,"transactions":9,"vwap":23},"2026-03-30",-0.138,-0.77,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":172,"transactions":9,"vwap":1008},"2026-03-27",18.01,17.836,-0.413,-2.26,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":623,"transactions":9,"vwap":1013},"2026-03-26",18.249,-0.251,-1.36,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":623,"transactions":9,"vwap":1019},"2026-03-25",18.47,18.5,0.106,0.58,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":623,"transactions":9,"vwap":1024},"2026-03-24",18.394,-0.032,-0.17,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":623,"transactions":9,"vwap":1029},"2026-03-23",18.426,0.345,1.91,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":623,"transactions":9,"vwap":1034},"2026-03-20",18.080999,-0.349,-1.89,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":623,"transactions":9,"vwap":1039},"2026-03-19",18.43,0.018,0.1,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":623,"transactions":9,"vwap":1044},"2026-03-18",18.412,-0.122,-0.66,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":623,"transactions":9,"vwap":1049},"2026-03-17",18.534,0.126,0.68,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":623,"transactions":9,"vwap":1054},"2026-03-16",18.408,0.128,0.7,{"date":1058,"open":1059,"high":1059,"low":981,"close":1060,"change":1061,"percent_change":676,"volume":1062,"transactions":9,"vwap":1060},"2026-03-13",18.425,18.28,0.06,2700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-12",18.38,18.457,18.22,-0.461,-2.47,13000,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1074,"volume":623,"transactions":9,"vwap":1073},"2026-03-11",18.681,0,{"date":1076,"open":1073,"high":1073,"low":1073,"close":1073,"change":1077,"percent_change":1078,"volume":623,"transactions":9,"vwap":1073},"2026-03-10",-0.236,-1.25,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":623,"transactions":9,"vwap":1081},"2026-03-09",18.917,0.123,0.65,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":623,"transactions":9,"vwap":1086},"2026-03-06",18.794,-0.32,-1.67,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":623,"transactions":9,"vwap":1091},"2026-03-05",19.114,-0.169,-0.88,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":191,"percent_change":1041,"volume":623,"transactions":9,"vwap":1096},"2026-03-04",19.283,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":623,"transactions":9,"vwap":1099},"2026-03-03",19.264,-0.234,-1.2,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":681,"volume":623,"transactions":9,"vwap":1104},"2026-03-02",19.498,0.121,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":427,"volume":623,"transactions":9,"vwap":1108},"2026-02-27",19.377,-0.2,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":629,"transactions":9,"vwap":1113},"2026-02-26",19.4,19.577,19.38,0.057,0.29,{"date":1118,"open":944,"high":1119,"low":944,"close":1119,"change":1120,"percent_change":104,"volume":671,"transactions":9,"vwap":1119},"2026-02-25",19.52,0.142,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":701,"transactions":9,"vwap":1124},"2026-02-24",19.36,19.378,0.232,1.21,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":623,"transactions":9,"vwap":1129},"2026-02-23",19.146,-0.566,-2.87,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":548,"volume":701,"transactions":9,"vwap":1136},"2026-02-20",19.82,19.6,19.712,0.033,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":587,"volume":636,"transactions":9,"vwap":1141},"2026-02-19",19.59,19.679,19.53,-0.091,{"date":1145,"open":1134,"high":1134,"low":1146,"close":1146,"change":50,"percent_change":1147,"volume":701,"transactions":9,"vwap":1146},"2026-02-18",19.77,0.92,{"date":1149,"open":1150,"high":1140,"low":1150,"close":1140,"change":1151,"percent_change":912,"volume":701,"transactions":9,"vwap":1140},"2026-02-17",19.44,0.007,{"date":1153,"open":1142,"high":1154,"low":1142,"close":1154,"change":1155,"percent_change":686,"volume":701,"transactions":9,"vwap":1154},"2026-02-13",19.583,0.197,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":623,"transactions":9,"vwap":1159},"2026-02-12",19.41,19.386,-0.334,-1.69,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1004,"volume":671,"transactions":9,"vwap":1166},"2026-02-11",19.67,19.73,19.72,-0.153,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":275,"volume":1175,"transactions":9,"vwap":1173},"2026-02-10",19.89,19.91,19.86,19.873,-0.038,2500,{"date":1177,"open":916,"high":916,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":623,"transactions":9,"vwap":1178},"2026-02-09",19.911,0.071,0.36,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":462,"percent_change":1185,"volume":671,"transactions":9,"vwap":1184},"2026-02-06",19.61,19.84,2.43,{"date":1187,"open":1188,"high":1189,"low":944,"close":944,"change":1190,"percent_change":826,"volume":1191,"transactions":9,"vwap":944},"2026-02-05",19.65,19.68,-0.213,2400,{"date":1193,"open":1194,"high":1183,"low":1123,"close":1154,"change":1195,"percent_change":1196,"volume":760,"transactions":9,"vwap":1154},"2026-02-04",19.57,0.166,0.85,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":629,"transactions":9,"vwap":1201},"2026-02-03",19.58,19.32,19.417,-0.532,-2.67,{"date":1205,"open":1206,"high":900,"low":1207,"close":1207,"change":1208,"percent_change":124,"volume":1062,"transactions":9,"vwap":1207},"2026-02-02",20.014999,19.949,0.196,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":623,"transactions":9,"vwap":1211},"2026-01-30",19.753,-0.253,-1.26,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":486,"volume":623,"transactions":9,"vwap":1216},"2026-01-29",20.0060005,-0.129,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1025,"percent_change":855,"volume":986,"transactions":9,"vwap":1222},"2026-01-28",20.16,20.09,20.135,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":623,"transactions":9,"vwap":1225},"2026-01-27",20.167,-0.186,-0.91,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":623,"transactions":9,"vwap":1230},"2026-01-26",20.353,0.052,0.26,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1078,"volume":623,"transactions":9,"vwap":1235},"2026-01-23",20.301,-0.256,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":595,"volume":1243,"transactions":9,"vwap":1241},"2026-01-22",20.54,20.58,20.557,0.079,1100,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":623,"transactions":9,"vwap":1246},"2026-01-21",20.478,0.421,2.1,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":701,"transactions":9,"vwap":1253},"2026-01-20",20.19,20.030001,20.056999,-0.353,-1.73,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":238,"volume":623,"transactions":9,"vwap":1258},"2026-01-16",20.41,-0.047,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":925,"volume":883,"transactions":9,"vwap":1264},"2026-01-15",20.492,20.535,20.457,0.157,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1061,"volume":623,"transactions":9,"vwap":1268},"2026-01-14",20.3,0.013,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":623,"transactions":9,"vwap":1272},"2026-01-13",20.287,-0.072,-0.35,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":847,"percent_change":766,"volume":623,"transactions":9,"vwap":1277},"2026-01-12",20.359,{"date":1279,"open":800,"high":800,"low":839,"close":1280,"change":1155,"percent_change":851,"volume":172,"transactions":9,"vwap":1280},"2026-01-09",20.354,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":455,"volume":623,"transactions":9,"vwap":1283},"2026-01-08",20.157,0.062,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":587,"volume":623,"transactions":9,"vwap":1287},"2026-01-07",20.094999,-0.092,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":623,"transactions":9,"vwap":1291},"2026-01-06",20.187,0.201,1.01,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":623,"transactions":9,"vwap":1296},"2026-01-05",19.986,0.228,1.15,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":623,"transactions":9,"vwap":1301},"2026-01-02",19.758,0.115,0.59,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":623,"transactions":9,"vwap":1306},"2025-12-31",19.643,-0.199,-1,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":528,"volume":623,"transactions":9,"vwap":1311},"2025-12-30",19.842,-0.117,{"date":1314,"open":823,"high":338,"low":1315,"close":1315,"change":1316,"percent_change":661,"volume":1175,"transactions":9,"vwap":1315},"2025-12-29",19.959,-0.142,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1269,"percent_change":1061,"volume":623,"transactions":9,"vwap":1319},"2025-12-26",20.101,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":748,"percent_change":555,"volume":623,"transactions":9,"vwap":1322},"2025-12-24",20.087999,{"date":1324,"open":1325,"high":1253,"low":1325,"close":1253,"change":744,"percent_change":831,"volume":1326,"transactions":9,"vwap":1253},"2025-12-23",20.01,2800,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":705,"volume":623,"transactions":9,"vwap":1329},"2025-12-22",20.087,0.081,{"date":1332,"open":1216,"high":1216,"low":1216,"close":1216,"change":1333,"percent_change":1334,"volume":623,"transactions":9,"vwap":1216},"2025-12-19",0.163,0.82,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":43,"volume":1074,"transactions":9,"vwap":1337},"2025-12-18",19.843,0.172,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":623,"transactions":9,"vwap":1341},"2025-12-17",19.671,-0.242,-1.22,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1026,"volume":623,"transactions":9,"vwap":1346},"2025-12-16",19.913,-0.033,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":623,"transactions":9,"vwap":1350},"2025-12-15",19.946,-0.083,-0.41,{"date":1354,"open":799,"high":799,"low":824,"close":824,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":824},"2025-12-12",-0.302,-1.49,2000,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1083,"volume":623,"transactions":9,"vwap":1360},"2025-12-11",20.331,0.131,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":701,"transactions":9,"vwap":1365},"2025-12-10",19.94,20.2,0.329,1.66,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":671,"transactions":9,"vwap":1371},"2025-12-09",19.98,19.871,-0.023,-0.12,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1045,"percent_change":601,"volume":1074,"transactions":9,"vwap":1376},"2025-12-08",19.894,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":623,"transactions":9,"vwap":1379},"2025-12-05",20.016001,-0.114,-0.57,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":701,"transactions":9,"vwap":1384},"2025-12-04",20.13,0.107,0.53,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1167,"percent_change":414,"volume":623,"transactions":9,"vwap":1389},"2025-12-03",20.023001,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":623,"transactions":9,"vwap":1392},"2025-12-02",20.176,0.089,0.44,{"date":1396,"open":1251,"high":1251,"low":1329,"close":1329,"change":1397,"percent_change":1398,"volume":623,"transactions":9,"vwap":1329},"2025-12-01",-0.09,-0.45,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":623,"transactions":9,"vwap":1401},"2025-11-28",20.177,0.032,0.16,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":124,"volume":623,"transactions":9,"vwap":1406},"2025-11-26",20.145,0.198,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":676,"percent_change":666,"volume":1074,"transactions":9,"vwap":1410},"2025-11-25",19.947,{"date":1412,"open":1199,"high":1413,"low":1199,"close":1413,"change":1414,"percent_change":1415,"volume":671,"transactions":9,"vwap":1413},"2025-11-24",19.617,0.176,0.91,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":623,"transactions":9,"vwap":1418},"2025-11-21",19.441,0.442,2.33,{"date":1422,"open":1135,"high":1135,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":636,"transactions":9,"vwap":1423},"2025-11-20",18.999,-0.344,-1.78,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":766,"volume":1243,"transactions":9,"vwap":1430},"2025-11-19",19.42,19.33,19.343,0.003,{"date":1433,"open":1434,"high":934,"low":1434,"close":934,"change":1061,"percent_change":455,"volume":636,"transactions":9,"vwap":934},"2025-11-18",19.17,{"date":1436,"open":1135,"high":1135,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":172,"transactions":9,"vwap":1437},"2025-11-17",19.28,-0.376,-1.91,{"date":1441,"open":1166,"high":1166,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":636,"transactions":9,"vwap":1442},"2025-11-14",19.656,0.021,0.11,{"date":1446,"open":823,"high":823,"low":891,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-13",19.635,-0.441,-2.2,1700,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":801,"percent_change":555,"volume":623,"transactions":9,"vwap":1454},"2025-11-12",20.14,20.076,{"date":1456,"open":823,"high":1457,"low":811,"close":1457,"change":1458,"percent_change":1459,"volume":701,"transactions":9,"vwap":1457},"2025-11-11",20.046,-0.074,-0.37,{"date":1461,"open":817,"high":1462,"low":817,"close":1463,"change":1464,"percent_change":1465,"volume":883,"transactions":9,"vwap":1463},"2025-11-10",20.17,20.12,0.165,0.83,{"date":1467,"open":1468,"high":1469,"low":1189,"close":1469,"change":1470,"percent_change":218,"volume":671,"transactions":9,"vwap":1469},"2025-11-07",19.76,19.955,0.055,{"date":1472,"open":816,"high":816,"low":1170,"close":810,"change":1473,"percent_change":693,"volume":760,"transactions":9,"vwap":810},"2025-11-06",-0.31,{"date":1475,"open":1463,"high":1476,"low":1463,"close":1477,"change":1478,"percent_change":1479,"volume":760,"transactions":9,"vwap":1477},"2025-11-05",20.29,20.21,0.225,1.13,{"date":1481,"open":864,"high":864,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":636,"transactions":9,"vwap":1482},"2025-11-04",19.985,-0.335,-1.65,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":636,"transactions":9,"vwap":1488},"2025-11-03",20.07,20.32,0.094,0.46,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1490,"volume":671,"transactions":9,"vwap":1494},"2025-10-31",20.179,20.226,0.092,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":636,"transactions":9,"vwap":1499},"2025-10-30",20.36,20.134,-0.147,-0.72,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":701,"transactions":9,"vwap":1505},"2025-10-29",20.46,20.281,-0.161,-0.79,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":623,"transactions":9,"vwap":1510},"2025-10-28",20.442,-0.287,-1.38,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1180,"volume":1074,"transactions":9,"vwap":1515},"2025-10-27",20.729,0.074,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":165,"percent_change":851,"volume":623,"transactions":9,"vwap":1519},"2025-10-24",20.655,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":623,"transactions":9,"vwap":1522},"2025-10-23",20.455,0.319,1.58,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":139,"percent_change":1529,"volume":636,"transactions":9,"vwap":1528},"2025-10-22",20.31,20.136,-1.66,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":727,"percent_change":648,"volume":623,"transactions":9,"vwap":1532},"2025-10-21",20.476,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1293,"volume":623,"transactions":9,"vwap":1535},"2025-10-20",20.295,0.203,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":345,"volume":623,"transactions":9,"vwap":1539},"2025-10-17",20.091999,0.102,{"date":1542,"open":823,"high":823,"low":823,"close":823,"change":831,"percent_change":1543,"volume":623,"transactions":9,"vwap":823},"2025-10-16",-0.74,{"date":1545,"open":799,"high":799,"low":1453,"close":1453,"change":847,"percent_change":766,"volume":636,"transactions":9,"vwap":1453},"2025-10-15",{"date":1547,"open":1548,"high":1548,"low":1222,"close":1222,"change":1549,"percent_change":1394,"volume":623,"transactions":9,"vwap":1222},"2025-10-14",20.23,0.088,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":623,"transactions":9,"vwap":1552},"2025-10-13",20.047001,0.429,2.19,{"date":1556,"open":916,"high":916,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":883,"transactions":9,"vwap":1557},"2025-10-10",19.618,-0.619,-3.06,{"date":1561,"open":834,"high":834,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":636,"transactions":9,"vwap":1563},"2025-10-09",20.22,20.237,-0.211,-1.03,{"date":1567,"open":854,"high":1568,"low":854,"close":1568,"change":1569,"percent_change":1570,"volume":623,"transactions":9,"vwap":1568},"2025-10-08",20.448,0.373,1.86,{"date":1572,"open":838,"high":838,"low":864,"close":1573,"change":1574,"percent_change":1575,"volume":796,"transactions":9,"vwap":1573},"2025-10-07",20.075001,-0.381,-1.86,{"date":1577,"open":1258,"high":1578,"low":1258,"close":1579,"change":748,"percent_change":555,"volume":883,"transactions":9,"vwap":1579},"2025-10-06",20.52,20.456,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":831,"volume":636,"transactions":9,"vwap":1584},"2025-10-03",20.459,20.53,20.425,-0.031,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1579,"change":1590,"percent_change":391,"volume":796,"transactions":9,"vwap":1579},"2025-10-02",20.44,20.47,0.011,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":85,"volume":623,"transactions":9,"vwap":1593},"2025-10-01",20.445,-0.05,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1585,"percent_change":831,"volume":623,"transactions":9,"vwap":1597},"2025-09-30",20.495,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":835,"volume":1074,"transactions":9,"vwap":1600},"2025-09-29",20.526,-0.015,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1074,"transactions":9,"vwap":1604},"2025-09-26",20.541,0.184,0.9,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":623,"transactions":9,"vwap":1609},"2025-09-25",20.357,-0.198,-0.96,{"date":1613,"open":689,"high":689,"low":1614,"close":1614,"change":291,"percent_change":322,"volume":701,"transactions":9,"vwap":1614},"2025-09-24",20.555,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":964,"volume":843,"transactions":9,"vwap":1619},"2025-09-23",20.95,20.74,20.775,-0.054,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":99,"volume":883,"transactions":9,"vwap":1624},"2025-09-22",20.73,20.829,20.715,0.116,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":701,"transactions":9,"vwap":1630},"2025-09-19",20.67,20.713,-0.143,-0.69,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1523,"percent_change":1638,"volume":827,"transactions":9,"vwap":1636},"2025-09-18",20.83,20.856,20.81,1.55,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":801,"percent_change":555,"volume":1243,"transactions":9,"vwap":1643},"2025-09-17",20.77,20.521,20.537,{"date":1645,"open":859,"high":1646,"low":859,"close":1646,"change":1647,"percent_change":1397,"volume":701,"transactions":9,"vwap":1646},"2025-09-16",20.507,-0.018,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1056,"volume":883,"transactions":9,"vwap":1652},"2025-09-15",20.57,20.51,20.525,0.143,{"date":1655,"open":1651,"high":1651,"low":1656,"close":1656,"change":441,"percent_change":1015,"volume":827,"transactions":9,"vwap":1656},"2025-09-12",20.382,{"date":1658,"open":1578,"high":1659,"low":1578,"close":1659,"change":1660,"percent_change":1661,"volume":883,"transactions":9,"vwap":1659},"2025-09-11",20.662,0.431,2.13,{"date":1663,"open":830,"high":838,"low":1562,"close":1664,"change":1665,"percent_change":291,"volume":1243,"transactions":9,"vwap":1664},"2025-09-10",20.231,-0.044,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1308,"volume":701,"transactions":9,"vwap":1668},"2025-09-09",20.275,-0.205,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1402,"percent_change":1403,"volume":623,"transactions":9,"vwap":1672},"2025-09-08",20.48,{"date":1674,"open":1498,"high":1568,"low":1498,"close":1568,"change":1675,"percent_change":1676,"volume":623,"transactions":9,"vwap":1568},"2025-09-05",0.078,0.38,{"date":1678,"open":1679,"high":805,"low":1679,"close":805,"change":775,"percent_change":1680,"volume":760,"transactions":9,"vwap":805},"2025-09-04",20.1,1.22,{"date":1682,"open":1462,"high":1365,"low":816,"close":1683,"change":912,"percent_change":165,"volume":1684,"transactions":9,"vwap":1683},"2025-09-03",20.124,30100,{"date":1686,"open":823,"high":1687,"low":811,"close":1687,"change":1500,"percent_change":1688,"volume":1243,"transactions":9,"vwap":1687},"2025-09-02",20.084,-0.73,{"date":1690,"open":830,"high":830,"low":1664,"close":1664,"change":1691,"percent_change":314,"volume":843,"transactions":9,"vwap":1664},"2025-08-29",-0.173,{"date":177,"open":1693,"high":1693,"low":1693,"close":1693,"change":1074,"percent_change":1074,"volume":623,"transactions":9,"vwap":1693},20.404]