[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MILK":3,"homepage-market-summary":29,"stock-historical-MILK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MILK","2026-10-05",{"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 US Cash Cows Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5341,1.286676,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.25,23.27,23.19,23.253,-0.003,-0.01,9888.9728,25.95,23.13,5820.917857302788,4.3,449,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},4488,1637950.382183,-2.25,"2025-04-23",[181,184,193,202,212,222,232,242,252,262,270,277,287,296,306,313,322,330,339,349,360,369,379,386,394,402,410,420,428,436,443,450,458,467,475,484,493,503,512,519,527,537,545,550,558,565,574,581,589,597,606,614,622,630,638,646,653,662,671,677,684,690,696,702,710,719,726,735,742,749,756,760,767,775,779,783,790,795,802,807,812,818,823,828,834,838,843,849,854,859,865,868,873,877,883,890,897,901,908,913,919,924,928,934,938,944,950,957,962,966,970,975,978,982,986,989,994,998,1004,1007,1013,1018,1024,1027,1031,1035,1038,1043,1047,1053,1059,1066,1072,1079,1084,1089,1093,1099,1104,1110,1115,1120,1126,1132,1138,1143,1149,1153,1156,1162,1168,1171,1177,1184,1190,1196,1203,1209,1213,1219,1223,1227,1232,1237,1244,1248,1252,1260,1266,1269,1272,1276,1280,1283,1288,1294,1297,1301,1305,1308,1311,1314,1318,1321,1324,1326,1328,1331,1335,1337,1340,1343,1345,1349,1352,1354,1357,1362,1366,1373,1379,1383,1387,1392,1398,1402,1406,1412,1417,1422,1425,1430,1436,1441,1445,1448,1451,1455,1458,1462,1464,1467,1471,1473,1476,1479,1483,1489,1493,1498,1501,1505,1509,1513,1516,1520,1525,1531,1534,1537,1542,1548,1553,1559,1564,1567,1572,1575,1578,1581,1584,1589,1595,1600,1605,1609,1613,1618,1620,1625,1630,1635,1639,1642,1646,1649,1652,1655,1659,1666,1670,1674,1679,1684,1686,1688,1692,1695,1699,1702,1705,1710,1714,1717,1722,1725,1728,1732,1736,1741,1744,1747,1749,1752,1756,1759,1764,1768,1771,1774,1778,1781,1785,1788,1792,1797,1800,1804,1807,1809,1811,1814,1816,1818,1822,1826,1828,1831,1834,1838,1840,1842,1845,1849,1853,1856,1860,1864,1867,1872,1875,1878,1881,1885,1889,1891,1895,1898,1901,1903,1907,1911,1916,1921,1926,1931,1934,1937,1942,1946,1950,1956,1961,1965,1967,1971,1974,1977,1981,1985,1988,1993,1995,1999,2003],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},65,23.2071,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",23.42,23.2401,-0.0609,-0.26,6257.1306,49,23.2692,{"date":194,"open":195,"high":196,"low":25,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":191,"vwap":201},"2026-10-01",23.1734,23.33,23.3139,0.0519,0.22,5897.1207,23.2684,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",23.2604,23.262,23.245,-0.043,-0.18,3748.1207,25,23.2526,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",23.34,23.24,23.305,-0.05,-0.21,23560.1207,83,23.2635,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",23.44,23.3287,23.355,-0.1699,-0.72,7748.1207,58,23.3538,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",23.53,23.45,23.5249,0.0003,0,12221.1297,160,23.4777,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",23.68,23.69,23.5246,-0.2404,-1.01,9616.3317,54,23.6142,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",24.08,23.75,23.765,-0.28,-1.16,10583.1207,64,23.8304,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":238,"percent_change":238,"volume":267,"transactions":268,"vwap":269},"2026-09-22",24.05,23.94,24.045,11535.1207,99,24.0137,{"date":271,"open":272,"high":266,"low":272,"close":266,"change":130,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",24.01,0.38,901.2267,18,24.0163,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",23.92,23.955,23.86,-0.0699,-0.29,4368.1207,36,23.9095,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":120,"volume":293,"transactions":294,"vwap":295},"2026-09-17",24.015,24.0249,23.98,0.1499,10098.2267,38,24.006,{"date":297,"open":298,"high":291,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",23.9106,23.81,23.875,0.032,0.13,49132.4297,157,23.9308,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":217,"volume":310,"transactions":311,"vwap":312},"2026-09-15",23.843,-0.0118,186.1207,19,23.8257,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":-6,"volume":319,"transactions":320,"vwap":321},"2026-09-14",23.9,23.91,23.8548,-0.0001,1575.1207,28,23.8796,{"date":323,"open":315,"high":315,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",23.8549,-0.0151,-0.06,1353.1207,20,23.8959,{"date":331,"open":332,"high":332,"low":244,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",23.93,23.87,-0.165,-0.69,19431.1207,113,23.8675,{"date":340,"open":341,"high":254,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",24.04,23.99,24.035,-0.04,-0.17,4274.1207,41,24.0411,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",24.09,24.0901,24.0539,24.075,-0.055,-0.23,2985.1567,27,24.084,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",24.12,24.13,0.03,0.12,5101.1207,63,24.1212,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",24.11,24.1388,24.1,0.02,0.08,579.1207,23,24.1202,{"date":380,"open":381,"high":254,"low":382,"close":254,"change":364,"percent_change":365,"volume":383,"transactions":384,"vwap":385},"2026-09-02",24.0677,24.065,1331.3507,37,24.0696,{"date":387,"open":388,"high":389,"low":341,"close":264,"change":390,"percent_change":391,"volume":392,"transactions":367,"vwap":393},"2026-09-01",24.115,24.25,-0.0881,-0.36,8134.1607,24.0992,{"date":395,"open":373,"high":396,"low":373,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",24.1381,-0.027,-0.11,747.1207,26,24.1157,{"date":403,"open":389,"high":389,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",24.1651,-0.0766,-0.32,6510.207683,106,24.2396,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",24.26,24.27,24.2417,-0.1135,-0.47,8152.1207,52,24.2596,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":344,"volume":426,"transactions":285,"vwap":427},"2026-08-26",24.37,24.32,24.3552,-0.0098,2400.1294,24.3274,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":100,"volume":433,"transactions":434,"vwap":435},"2026-08-25",24.3,24.365,0.135,214.1294,17,24.3316,{"date":437,"open":438,"high":438,"low":439,"close":438,"change":440,"percent_change":70,"volume":441,"transactions":250,"vwap":442},"2026-08-24",24.23,24.21,0.05,2849.1294,24.217,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":22,"percent_change":344,"volume":447,"transactions":448,"vwap":449},"2026-08-21",24.165,24.18,571.5184,21,24.1671,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":311,"vwap":457},"2026-08-20",24.172,24.19,-0.1,-0.41,337.1294,24.1785,{"date":459,"open":460,"high":461,"low":413,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",24.28,24.29,0.1784,0.74,592.3594,31,24.2767,{"date":468,"open":469,"high":363,"low":469,"close":470,"change":471,"percent_change":365,"volume":472,"transactions":473,"vwap":474},"2026-08-18",24.07,24.1116,0.028,1993.1294,39,24.1181,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",24.14,24.0836,-0.0914,-0.38,785.4474,24,24.1363,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":482,"vwap":492},"2026-08-14",24.2,24.169,24.175,-0.0907,-0.37,1025.1294,24.1783,{"date":494,"open":495,"high":496,"low":412,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",24.31,24.3101,24.2657,0.0757,0.31,7741.1294,46,24.2666,{"date":504,"open":505,"high":505,"low":506,"close":453,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",24.205,24.1801,0.0401,0.17,1220.1294,29,24.1858,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":374,"volume":517,"transactions":448,"vwap":518},"2026-08-11",24.1688,24.1499,0.0049,194.1294,24.1732,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":391,"volume":524,"transactions":525,"vwap":526},"2026-08-10",24.17,24.145,-0.0866,770.1294,22,24.1574,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":482,"vwap":536},"2026-08-07",24.24,24.246,24.22,24.2316,0.0366,0.15,1195.5244,24.2369,{"date":538,"open":529,"high":529,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",24.195,-0.0601,-0.25,1165.1294,35,24.2232,{"date":546,"open":412,"high":461,"low":529,"close":547,"change":548,"percent_change":364,"volume":549,"transactions":285,"vwap":412},"2026-08-05",24.2551,0.0074,3906.1294,{"date":551,"open":529,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":448,"vwap":557},"2026-08-04",24.2477,24.2202,0.1177,0.49,3783.1294,24.2228,{"date":559,"open":373,"high":477,"low":373,"close":363,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",0.0765,0.32,6449.7034,79,24.1339,{"date":566,"open":567,"high":469,"low":272,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",24.0684,24.0535,-0.0365,-0.15,17999.6414,173,24.0414,{"date":575,"open":576,"high":373,"low":576,"close":351,"change":577,"percent_change":534,"volume":578,"transactions":579,"vwap":580},"2026-07-30",24.079,0.035,8974.8054,33,24.087,{"date":582,"open":583,"high":446,"low":584,"close":584,"change":585,"percent_change":416,"volume":586,"transactions":587,"vwap":588},"2026-07-29",24.16,24.055,-0.1129,18257.1294,84,24.1579,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":499,"volume":594,"transactions":595,"vwap":596},"2026-07-28",24.105,24.1679,0.0735,23395.2884,56,24.1175,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":294,"vwap":605},"2026-07-27",24.1067,24.1099,24.0944,0.038,0.16,769.2411,24.108,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":364,"volume":611,"transactions":612,"vwap":613},"2026-07-24",24.0801,24.0564,0.0065,3902.2411,104,24.0806,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":525,"vwap":621},"2026-07-23",24.03,24.0499,-0.185,-0.76,1983.2501,24.0336,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":218,"volume":627,"transactions":628,"vwap":629},"2026-07-22",24.2288,24.2349,-0.0501,215.2001,15,24.2298,{"date":631,"open":413,"high":461,"low":412,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",24.285,-0.0338,-0.14,2833.9081,69,24.2765,{"date":639,"open":640,"high":640,"low":430,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":418,"vwap":645},"2026-07-20",24.36,24.3188,-0.0962,-0.39,2872.383,24.3246,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":130,"volume":651,"transactions":230,"vwap":652},"2026-07-17",24.44,24.415,0.0214,4805.9608,24.439,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":326,"volume":660,"transactions":377,"vwap":661},"2026-07-16",24.4,24.41,24.3723,24.3936,-0.0137,6148.9608,24.3971,{"date":663,"open":656,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":510,"vwap":670},"2026-07-15",24.4396,24.39,24.4073,0.0653,0.27,3605.9608,24.4195,{"date":672,"open":640,"high":640,"low":673,"close":673,"change":674,"percent_change":70,"volume":675,"transactions":525,"vwap":676},"2026-07-14",24.342,0.052,734.9608,24.3437,{"date":678,"open":679,"high":679,"low":461,"close":461,"change":680,"percent_change":455,"volume":681,"transactions":682,"vwap":683},"2026-07-13",24.61,-0.101,4042.9608,30,24.5025,{"date":685,"open":656,"high":686,"low":687,"close":687,"change":688,"percent_change":189,"volume":689,"transactions":9,"vwap":687},"2026-07-10",24.453,24.391,-0.064,5900,{"date":691,"open":655,"high":692,"low":655,"close":693,"change":694,"percent_change":374,"volume":695,"transactions":9,"vwap":693},"2026-07-09",24.47,24.455,0.005,3600,{"date":697,"open":656,"high":698,"low":655,"close":699,"change":700,"percent_change":326,"volume":701,"transactions":9,"vwap":699},"2026-07-08",24.49,24.45,-0.015,7700,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-07",24.54,24.463,24.465,-0.125,-0.51,2500,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",24.56,24.597,24.55,24.59,0.014,0.06,1600,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":51,"volume":725,"transactions":9,"vwap":723},"2026-07-02",24.575,24.64,24.576,0.045,3300,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-01",24.58,24.6,24.516,24.531,-0.074,-0.3,4200,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":406,"volume":741,"transactions":9,"vwap":739},"2026-06-30",24.65,24.651,24.605,-0.08,900,{"date":743,"open":744,"high":745,"low":737,"close":746,"change":747,"percent_change":508,"volume":748,"transactions":9,"vwap":746},"2026-06-29",24.68,24.69,24.685,0.043,4400,{"date":750,"open":679,"high":751,"low":679,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-26",24.66,24.642,0.002,0.01,6000,{"date":757,"open":722,"high":722,"low":722,"close":722,"change":758,"percent_change":480,"volume":759,"transactions":9,"vwap":722},"2026-06-25",-0.095,100,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-24",24.74,24.735,0.098,0.4,300,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-23",24.585,24.659,24.637,0.027,0.11,1500,{"date":776,"open":737,"high":737,"low":739,"close":679,"change":777,"percent_change":189,"volume":778,"transactions":9,"vwap":679},"2026-06-22",-0.065,2300,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":772,"percent_change":773,"volume":741,"transactions":9,"vwap":782},"2026-06-18",24.725,24.675,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",24.67,24.648,-0.047,-0.19,500,{"date":791,"open":737,"high":792,"low":737,"close":793,"change":674,"percent_change":70,"volume":794,"transactions":9,"vwap":793},"2026-06-16",24.71,24.695,5600,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":374,"volume":801,"transactions":9,"vwap":799},"2026-06-15",24.72,24.63,24.643,0.006,5800,{"date":803,"open":739,"high":804,"low":739,"close":771,"change":805,"percent_change":398,"volume":806,"transactions":9,"vwap":771},"2026-06-12",24.645,-0.028,2000,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":51,"percent_change":463,"volume":811,"transactions":9,"vwap":810},"2026-06-11",24.515,24.665,400,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":634,"volume":817,"transactions":9,"vwap":815},"2026-06-10",24.52,24.485,-0.035,200,{"date":819,"open":820,"high":821,"low":699,"close":814,"change":822,"percent_change":499,"volume":794,"transactions":9,"vwap":814},"2026-06-09",24.5,24.57,0.076,{"date":824,"open":698,"high":698,"low":648,"close":825,"change":826,"percent_change":827,"volume":701,"transactions":9,"vwap":825},"2026-06-08",24.444,-0.021,-0.09,{"date":829,"open":809,"high":830,"low":706,"close":706,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":706},"2026-06-05",24.53,-0.151,-0.61,4100,{"date":835,"open":798,"high":798,"low":836,"close":836,"change":674,"percent_change":70,"volume":837,"transactions":9,"vwap":836},"2026-06-04",24.616,1200,{"date":839,"open":728,"high":722,"low":840,"close":841,"change":326,"percent_change":86,"volume":842,"transactions":9,"vwap":841},"2026-06-03",24.524,24.564,7500,{"date":844,"open":845,"high":751,"low":846,"close":846,"change":847,"percent_change":364,"volume":848,"transactions":9,"vwap":846},"2026-06-02",24.657,24.624,0.007,1300,{"date":850,"open":714,"high":722,"low":809,"close":851,"change":754,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-01",24.617,0.04,9400,{"date":855,"open":739,"high":856,"low":739,"close":857,"change":858,"percent_change":534,"volume":778,"transactions":9,"vwap":857},"2026-05-29",24.708,24.607,0.036,{"date":860,"open":715,"high":715,"low":861,"close":862,"change":863,"percent_change":864,"volume":774,"transactions":9,"vwap":862},"2026-05-28",24.555,24.571,0.063,0.26,{"date":866,"open":830,"high":728,"low":867,"close":867,"change":602,"percent_change":603,"volume":833,"transactions":9,"vwap":867},"2026-05-27",24.508,{"date":869,"open":870,"high":814,"low":692,"close":692,"change":871,"percent_change":872,"volume":755,"transactions":9,"vwap":692},"2026-05-26",24.499,0.069,0.28,{"date":874,"open":699,"high":699,"low":422,"close":875,"change":876,"percent_change":166,"volume":837,"transactions":9,"vwap":875},"2026-05-22",24.401,0.049,{"date":878,"open":412,"high":879,"low":412,"close":880,"change":881,"percent_change":406,"volume":882,"transactions":9,"vwap":880},"2026-05-21",24.363,24.352,-0.077,800,{"date":884,"open":885,"high":648,"low":656,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-20",24.42,24.429,0.193,0.8,3200,{"date":891,"open":389,"high":892,"low":438,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-19",24.34,24.236,-0.131,-0.54,14700,{"date":898,"open":899,"high":899,"low":431,"close":900,"change":374,"percent_change":375,"volume":806,"transactions":9,"vwap":900},"2026-05-18",24.38,24.367,{"date":902,"open":656,"high":699,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-15",24.345,24.347,-0.16,-0.65,8200,{"date":909,"open":821,"high":729,"low":910,"close":910,"change":911,"percent_change":440,"volume":912,"transactions":9,"vwap":910},"2026-05-14",24.507,0.012,10300,{"date":914,"open":915,"high":820,"low":916,"close":917,"change":374,"percent_change":375,"volume":918,"transactions":9,"vwap":917},"2026-05-13",24.48,24.46,24.495,11000,{"date":920,"open":921,"high":921,"low":706,"close":922,"change":398,"percent_change":923,"volume":174,"transactions":9,"vwap":922},"2026-05-12",24.479,24.475,-0.45,{"date":925,"open":679,"high":679,"low":769,"close":769,"change":926,"percent_change":208,"volume":927,"transactions":9,"vwap":769},"2026-05-11",-0.045,5000,{"date":929,"open":930,"high":722,"low":931,"close":798,"change":932,"percent_change":864,"volume":933,"transactions":9,"vwap":798},"2026-05-08",24.636,24.623,0.065,2100,{"date":935,"open":737,"high":737,"low":712,"close":936,"change":937,"percent_change":541,"volume":709,"transactions":9,"vwap":936},"2026-05-07",24.565,-0.061,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":789,"transactions":9,"vwap":941},"2026-05-06",24.62,24.626,0.116,0.47,{"date":945,"open":820,"high":814,"low":698,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-05",24.51,0.105,0.43,11900,{"date":951,"open":952,"high":953,"low":655,"close":954,"change":955,"percent_change":956,"volume":695,"transactions":9,"vwap":954},"2026-05-04",24.43,24.435,24.405,-0.075,-0.31,{"date":958,"open":916,"high":830,"low":916,"close":915,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":915},"2026-05-01",0.055,0.23,3100,{"date":963,"open":656,"high":820,"low":656,"close":964,"change":374,"percent_change":375,"volume":965,"transactions":9,"vwap":964},"2026-04-30",24.425,9700,{"date":967,"open":954,"high":954,"low":954,"close":954,"change":968,"percent_change":969,"volume":817,"transactions":9,"vwap":954},"2026-04-29",-0.085,-0.35,{"date":971,"open":916,"high":698,"low":916,"close":698,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":698},"2026-04-28",-0.005,-0.02,5200,{"date":976,"open":692,"high":814,"low":692,"close":917,"change":977,"percent_change":634,"volume":882,"transactions":9,"vwap":917},"2026-04-27",-0.034,{"date":979,"open":922,"high":980,"low":922,"close":980,"change":981,"percent_change":561,"volume":848,"transactions":9,"vwap":980},"2026-04-24",24.529,0.079,{"date":983,"open":712,"high":712,"low":648,"close":699,"change":788,"percent_change":984,"volume":985,"transactions":9,"vwap":699},"2026-04-23",-0.77,7000,{"date":987,"open":744,"high":744,"low":722,"close":722,"change":375,"percent_change":988,"volume":734,"transactions":9,"vwap":722},"2026-04-22",0.33,{"date":990,"open":751,"high":751,"low":712,"close":712,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":712},"2026-04-21",-0.105,-0.43,4600,{"date":995,"open":996,"high":996,"low":738,"close":810,"change":997,"percent_change":973,"volume":993,"transactions":9,"vwap":810},"2026-04-20",25.93,-0.006,{"date":999,"open":24,"high":24,"low":1000,"close":1001,"change":1002,"percent_change":988,"volume":1003,"transactions":9,"vwap":1001},"2026-04-17",24.663,24.671,0.081,3500,{"date":1005,"open":744,"high":744,"low":728,"close":715,"change":926,"percent_change":208,"volume":1006,"transactions":9,"vwap":715},"2026-04-16",2800,{"date":1008,"open":940,"high":1009,"low":729,"close":1010,"change":1011,"percent_change":344,"volume":1012,"transactions":9,"vwap":1010},"2026-04-15",24.666,24.635,-0.009,6200,{"date":1014,"open":737,"high":737,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":766,"transactions":9,"vwap":1015},"2026-04-14",24.644,0.074,0.3,{"date":1019,"open":699,"high":821,"low":1020,"close":821,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":821},"2026-04-13",24.421,0.1,0.41,3000,{"date":1025,"open":704,"high":704,"low":692,"close":692,"change":1026,"percent_change":-6,"volume":961,"transactions":9,"vwap":692},"2026-04-10",-0.001,{"date":1028,"open":692,"high":915,"low":692,"close":1029,"change":1030,"percent_change":302,"volume":882,"transactions":9,"vwap":1029},"2026-04-09",24.471,0.031,{"date":1032,"open":814,"high":814,"low":648,"close":648,"change":1033,"percent_change":1034,"volume":741,"transactions":9,"vwap":648},"2026-04-08",0.108,0.44,{"date":1036,"open":461,"high":1037,"low":461,"close":1037,"change":301,"percent_change":302,"volume":778,"transactions":9,"vwap":1037},"2026-04-07",24.332,{"date":1039,"open":1040,"high":1041,"low":430,"close":430,"change":911,"percent_change":440,"volume":1042,"transactions":9,"vwap":430},"2026-04-06",24.335,24.366,3900,{"date":1044,"open":460,"high":1045,"low":460,"close":1045,"change":1046,"percent_change":948,"volume":759,"transactions":9,"vwap":1045},"2026-04-02",24.288,0.103,{"date":1048,"open":446,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1042,"transactions":9,"vwap":1049},"2026-04-01",24.185,24.15,0.017,0.07,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":789,"transactions":9,"vwap":1056},"2026-03-31",24.155,24.168,0.203,0.85,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":882,"transactions":9,"vwap":1063},"2026-03-30",24.02,24.030001,23.965,0.131,0.55,{"date":1067,"open":1068,"high":316,"low":1068,"close":1069,"change":1070,"percent_change":643,"volume":1071,"transactions":9,"vwap":1069},"2026-03-27",23.827,23.834,-0.094,2900,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":848,"transactions":9,"vwap":1076},"2026-03-26",24.049999,23.89,23.928,-0.284,-1.17,{"date":1080,"open":413,"high":413,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":778,"transactions":9,"vwap":1081},"2026-03-25",24.212,0.057,0.24,{"date":1085,"open":373,"high":1055,"low":373,"close":1055,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1055},"2026-03-24",-0.018,-0.07,700,{"date":1090,"open":1074,"high":389,"low":1074,"close":1091,"change":1092,"percent_change":120,"volume":801,"transactions":9,"vwap":1091},"2026-03-23",24.173,0.152,{"date":1094,"open":583,"high":521,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-20",24.021,-0.298,-1.23,7800,{"date":1100,"open":453,"high":422,"low":453,"close":1101,"change":1102,"percent_change":948,"volume":1103,"transactions":9,"vwap":1101},"2026-03-19",24.319,0.104,11700,{"date":1105,"open":461,"high":423,"low":439,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-18",24.215,-0.13,-0.53,10700,{"date":1111,"open":430,"high":704,"low":430,"close":903,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":903},"2026-03-17",0.147,0.61,12900,{"date":1116,"open":412,"high":413,"low":1117,"close":1117,"change":1118,"percent_change":943,"volume":1119,"transactions":9,"vwap":1117},"2026-03-16",24.198,0.113,9300,{"date":1121,"open":412,"high":412,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-13",24.084999,-0.111,-0.46,8700,{"date":1127,"open":460,"high":460,"low":445,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-12",24.196,-0.153,-0.63,6500,{"date":1133,"open":953,"high":953,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":889,"transactions":9,"vwap":1135},"2026-03-11",24.33,24.349,-0.226,-0.92,{"date":1139,"open":1140,"high":751,"low":721,"close":721,"change":1141,"percent_change":1142,"volume":725,"transactions":9,"vwap":721},"2026-03-10",24.625,-0.118,-0.48,{"date":1144,"open":704,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":801,"transactions":9,"vwap":1145},"2026-03-09",24.693,24.504,0.088,0.36,{"date":1150,"open":820,"high":940,"low":820,"close":739,"change":355,"percent_change":1151,"volume":1152,"transactions":9,"vwap":739},"2026-03-06",-0.22,1400,{"date":1154,"open":737,"high":785,"low":737,"close":751,"change":1155,"percent_change":391,"volume":1003,"transactions":9,"vwap":751},"2026-03-05",-0.088,{"date":1157,"open":797,"high":1158,"low":797,"close":1159,"change":1160,"percent_change":1161,"volume":725,"transactions":9,"vwap":1159},"2026-03-04",24.78,24.748,-0.007,-0.03,{"date":1163,"open":797,"high":1164,"low":715,"close":1165,"change":1166,"percent_change":717,"volume":1167,"transactions":9,"vwap":1165},"2026-03-03",24.764,24.755,0.015,6100,{"date":1169,"open":744,"high":1170,"low":785,"close":762,"change":881,"percent_change":956,"volume":725,"transactions":9,"vwap":762},"2026-03-02",24.86,{"date":1172,"open":1170,"high":1173,"low":1174,"close":1175,"change":805,"percent_change":398,"volume":1176,"transactions":9,"vwap":1175},"2026-02-27",24.87,24.8,24.817,8900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":694,"percent_change":374,"volume":1183,"transactions":9,"vwap":1182},"2026-02-26",24.83,25.09,24.815,24.845,14000,{"date":1185,"open":1170,"high":1186,"low":1187,"close":1187,"change":398,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-25",24.88,24.84,-0.44,17100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1192,"change":1195,"percent_change":454,"volume":889,"transactions":9,"vwap":1192},"2026-02-24",24.95,24.955,24.944,-0.025,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":972,"percent_change":973,"volume":1202,"transactions":9,"vwap":1201},"2026-02-23",24.96,24.99,24.947,24.975,7100,{"date":1204,"open":1198,"high":1205,"low":1206,"close":1207,"change":602,"percent_change":534,"volume":1208,"transactions":9,"vwap":1207},"2026-02-20",25.23,24.945,24.98,24100,{"date":1210,"open":1186,"high":210,"low":1186,"close":1211,"change":911,"percent_change":440,"volume":1212,"transactions":9,"vwap":1211},"2026-02-19",24.942,12600,{"date":1214,"open":1215,"high":1198,"low":1216,"close":1215,"change":1161,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-18",24.93,24.927,-0.12,8000,{"date":1220,"open":1192,"high":1221,"low":1215,"close":1198,"change":876,"percent_change":166,"volume":1222,"transactions":9,"vwap":1198},"2026-02-17",25.21,21200,{"date":1224,"open":1215,"high":1215,"low":1225,"close":1225,"change":1226,"percent_change":70,"volume":811,"transactions":9,"vwap":1225},"2026-02-13",24.911,0.051,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1170,"change":852,"percent_change":603,"volume":1231,"transactions":9,"vwap":1170},"2026-02-12",24.82,25.103,9900,{"date":1233,"open":1158,"high":1229,"low":1234,"close":1229,"change":1235,"percent_change":217,"volume":1236,"transactions":9,"vwap":1229},"2026-02-11",24.77,-0.013,13900,{"date":1238,"open":1187,"high":1239,"low":1240,"close":1241,"change":863,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-10",24.85,24.805,24.833,0.25,18600,{"date":1245,"open":1246,"high":1187,"low":1246,"close":1234,"change":1161,"percent_change":1217,"volume":1247,"transactions":9,"vwap":1234},"2026-02-09",24.705,27100,{"date":1249,"open":1250,"high":1174,"low":745,"close":1174,"change":959,"percent_change":199,"volume":1251,"transactions":9,"vwap":1174},"2026-02-06",24.712,4900,{"date":1253,"open":785,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-05",24.79,24.655,24.745,0.114,0.46,40600,{"date":1261,"open":940,"high":737,"low":1262,"close":1263,"change":1264,"percent_change":740,"volume":1265,"transactions":9,"vwap":1263},"2026-02-04",24.615,24.631,-0.019,11400,{"date":1267,"open":737,"high":737,"low":1140,"close":737,"change":972,"percent_change":973,"volume":1268,"transactions":9,"vwap":737},"2026-02-03",8800,{"date":1270,"open":744,"high":744,"low":1255,"close":1255,"change":1271,"percent_change":1217,"volume":718,"transactions":9,"vwap":1255},"2026-02-02",-0.029,{"date":1273,"open":679,"high":1274,"low":679,"close":1274,"change":1275,"percent_change":326,"volume":927,"transactions":9,"vwap":1274},"2026-01-30",24.684,-0.016,{"date":1277,"open":751,"high":797,"low":751,"close":1278,"change":972,"percent_change":973,"volume":1279,"transactions":9,"vwap":1278},"2026-01-29",24.7,2700,{"date":1281,"open":792,"high":1179,"low":793,"close":1246,"change":926,"percent_change":208,"volume":1282,"transactions":9,"vwap":1246},"2026-01-28",8300,{"date":1284,"open":1234,"high":1254,"low":1285,"close":1286,"change":740,"percent_change":406,"volume":1287,"transactions":9,"vwap":1286},"2026-01-27",24.73,24.75,25000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1179,"change":717,"percent_change":1083,"volume":1293,"transactions":9,"vwap":1179},"2026-01-26",24.81,24.985,24.775,46700,{"date":1295,"open":1234,"high":1179,"low":745,"close":1234,"change":238,"percent_change":238,"volume":1296,"transactions":9,"vwap":1234},"2026-01-23",26800,{"date":1298,"open":797,"high":1299,"low":746,"close":1234,"change":344,"percent_change":905,"volume":1300,"transactions":9,"vwap":1234},"2026-01-22",25.13,22600,{"date":1302,"open":1278,"high":1173,"low":745,"close":1290,"change":302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1290},"2026-01-21",0.53,19100,{"date":1306,"open":744,"high":797,"low":785,"close":744,"change":827,"percent_change":391,"volume":1307,"transactions":9,"vwap":744},"2026-01-20",19200,{"date":1309,"open":1254,"high":1254,"low":1286,"close":1234,"change":217,"percent_change":1310,"volume":965,"transactions":9,"vwap":1234},"2026-01-16",-0.2,{"date":1312,"open":1313,"high":1239,"low":1229,"close":1229,"change":973,"percent_change":740,"volume":985,"transactions":9,"vwap":1229},"2026-01-15",24.825,{"date":1315,"open":1254,"high":1316,"low":1254,"close":1187,"change":1052,"percent_change":872,"volume":1317,"transactions":9,"vwap":1187},"2026-01-14",24.9,17700,{"date":1319,"open":762,"high":1229,"low":792,"close":1234,"change":717,"percent_change":1083,"volume":1320,"transactions":9,"vwap":1234},"2026-01-13",22300,{"date":1322,"open":745,"high":1286,"low":746,"close":792,"change":22,"percent_change":344,"volume":1323,"transactions":9,"vwap":792},"2026-01-12",12300,{"date":1325,"open":744,"high":797,"low":744,"close":797,"change":375,"percent_change":561,"volume":1152,"transactions":9,"vwap":797},"2026-01-09",{"date":1327,"open":798,"high":722,"low":679,"close":722,"change":1087,"percent_change":257,"volume":1131,"transactions":9,"vwap":722},"2026-01-08",{"date":1329,"open":856,"high":1285,"low":782,"close":792,"change":932,"percent_change":864,"volume":1330,"transactions":9,"vwap":792},"2026-01-07",28200,{"date":1332,"open":1333,"high":804,"low":679,"close":804,"change":1334,"percent_change":1021,"volume":1088,"transactions":9,"vwap":804},"2026-01-06",24.612,0.025,{"date":1336,"open":715,"high":798,"low":936,"close":940,"change":871,"percent_change":872,"volume":961,"transactions":9,"vwap":940},"2026-01-05",{"date":1338,"open":712,"high":712,"low":1339,"close":1339,"change":1264,"percent_change":740,"volume":817,"transactions":9,"vwap":1339},"2026-01-02",24.551,{"date":1341,"open":1342,"high":1342,"low":821,"close":821,"change":827,"percent_change":391,"volume":933,"transactions":9,"vwap":821},"2025-12-31",24.619,{"date":1344,"open":940,"high":751,"low":940,"close":751,"change":800,"percent_change":374,"volume":1023,"transactions":9,"vwap":751},"2025-12-30",{"date":1346,"open":798,"high":785,"low":1347,"close":1348,"change":716,"percent_change":717,"volume":837,"transactions":9,"vwap":1348},"2025-12-29",24.629,24.654,{"date":1350,"open":744,"high":744,"low":679,"close":722,"change":22,"percent_change":344,"volume":1351,"transactions":9,"vwap":722},"2025-12-26",1900,{"date":1353,"open":728,"high":737,"low":728,"close":737,"change":1021,"percent_change":1022,"volume":1006,"transactions":9,"vwap":737},"2025-12-24",{"date":1355,"open":946,"high":1158,"low":946,"close":714,"change":416,"percent_change":1356,"volume":1114,"transactions":9,"vwap":714},"2025-12-23",-1.88,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":972,"percent_change":973,"volume":1218,"transactions":9,"vwap":1361},"2025-12-22",25.035,25.0049992,25.02,{"date":1363,"open":1364,"high":1364,"low":1361,"close":1365,"change":968,"percent_change":140,"volume":907,"transactions":9,"vwap":1365},"2025-12-19",25.08,25.025,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1147,"percent_change":115,"volume":1372,"transactions":9,"vwap":1371},"2025-12-18",25.1,25.14,25.094999,25.11,35200,{"date":1374,"open":1375,"high":1376,"low":210,"close":1377,"change":816,"percent_change":634,"volume":1378,"transactions":9,"vwap":1377},"2025-12-17",25.040001,25.049999,25.021999,4300,{"date":1380,"open":1359,"high":1381,"low":1359,"close":1381,"change":1334,"percent_change":1021,"volume":1382,"transactions":9,"vwap":1381},"2025-12-16",25.056999,5400,{"date":1384,"open":1364,"high":1364,"low":1385,"close":1385,"change":1386,"percent_change":130,"volume":817,"transactions":9,"vwap":1385},"2025-12-15",25.032,0.022,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":831,"percent_change":1391,"volume":789,"transactions":9,"vwap":1390},"2025-12-12",25.030001,25.01,-0.6,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":570,"volume":774,"transactions":9,"vwap":1396},"2025-12-11",25.207,25.216,25.161,-0.037,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1118,"percent_change":1401,"volume":759,"transactions":9,"vwap":1400},"2025-12-10",25.198,0.45,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":905,"volume":759,"transactions":9,"vwap":1404},"2025-12-09",25.084999,-0.039,{"date":1407,"open":1364,"high":1408,"low":210,"close":1409,"change":1410,"percent_change":208,"volume":1411,"transactions":9,"vwap":1409},"2025-12-08",25.38,25.124,-0.046,15700,{"date":1413,"open":1221,"high":1221,"low":1414,"close":1415,"change":1264,"percent_change":740,"volume":1416,"transactions":9,"vwap":1415},"2025-12-05",25.15,25.17,3400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":257,"volume":789,"transactions":9,"vwap":1420},"2025-12-04",25.2,25.189,-0.071,{"date":1423,"open":1221,"high":1424,"low":1221,"close":1424,"change":1082,"percent_change":960,"volume":759,"transactions":9,"vwap":1424},"2025-12-03",25.26,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":764,"percent_change":1429,"volume":811,"transactions":9,"vwap":1428},"2025-12-02",25.174,25.203,0.39,{"date":1431,"open":1206,"high":1432,"low":1286,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-01",25.105,-0.124,-0.49,39000,{"date":1437,"open":1438,"high":1439,"low":1369,"close":1439,"change":1440,"percent_change":345,"volume":1265,"transactions":9,"vwap":1439},"2025-11-28",25.22,25.229,-0.044,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":981,"percent_change":499,"volume":811,"transactions":9,"vwap":1444},"2025-11-26",25.25,25.273,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1235,"percent_change":217,"volume":759,"transactions":9,"vwap":1447},"2025-11-25",25.194,{"date":1449,"open":1450,"high":1394,"low":1450,"close":1394,"change":773,"percent_change":1034,"volume":789,"transactions":9,"vwap":1394},"2025-11-24",25.196,{"date":1452,"open":1375,"high":1453,"low":1375,"close":1453,"change":1454,"percent_change":115,"volume":766,"transactions":9,"vwap":1453},"2025-11-21",25.097,0.087,{"date":1456,"open":1457,"high":1457,"low":1390,"close":1390,"change":1051,"percent_change":1052,"volume":766,"transactions":9,"vwap":1390},"2025-11-20",25.07,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1087,"volume":759,"transactions":9,"vwap":1460},"2025-11-19",24.993,-0.017,{"date":1463,"open":1390,"high":1390,"low":1390,"close":1390,"change":1386,"percent_change":130,"volume":759,"transactions":9,"vwap":1390},"2025-11-18",{"date":1465,"open":1376,"high":1376,"low":1466,"close":1466,"change":1160,"percent_change":1161,"volume":1088,"transactions":9,"vwap":1466},"2025-11-17",24.988,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":926,"percent_change":208,"volume":817,"transactions":9,"vwap":1470},"2025-11-14",25.028999,24.995,{"date":1472,"open":1375,"high":1375,"low":1375,"close":1375,"change":1217,"percent_change":1142,"volume":759,"transactions":9,"vwap":1375},"2025-11-13",{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":973,"percent_change":740,"volume":759,"transactions":9,"vwap":1475},"2025-11-12",25.16,{"date":1477,"open":1371,"high":1478,"low":1371,"close":1478,"change":375,"percent_change":561,"volume":817,"transactions":9,"vwap":1478},"2025-11-11",25.18,{"date":1480,"open":1481,"high":1368,"low":1481,"close":1368,"change":1016,"percent_change":1017,"volume":1482,"transactions":9,"vwap":1368},"2025-11-10",25.063999,600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1310,"volume":174,"transactions":9,"vwap":1487},"2025-11-07",25.042,25.059999,25.025999,-0.049,{"date":1490,"open":1481,"high":1491,"low":1481,"close":1491,"change":1492,"percent_change":1148,"volume":817,"transactions":9,"vwap":1491},"2025-11-06",25.075001,0.091,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1151,"volume":759,"transactions":9,"vwap":1496},"2025-11-05",24.997,24.984,-0.056,{"date":1499,"open":1368,"high":1368,"low":1375,"close":1375,"change":1500,"percent_change":534,"volume":811,"transactions":9,"vwap":1375},"2025-11-04",0.037,{"date":1502,"open":1361,"high":1361,"low":1503,"close":1503,"change":1504,"percent_change":992,"volume":759,"transactions":9,"vwap":1503},"2025-11-03",25.0030003,-0.109,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":643,"volume":759,"transactions":9,"vwap":1507},"2025-10-31",25.112,-0.098,{"date":1510,"open":1443,"high":1511,"low":1221,"close":1221,"change":680,"percent_change":1512,"volume":848,"transactions":9,"vwap":1221},"2025-10-30",25.27,-0.4,{"date":1514,"open":1408,"high":1408,"low":1515,"close":1515,"change":1107,"percent_change":708,"volume":817,"transactions":9,"vwap":1515},"2025-10-29",25.311,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1488,"percent_change":788,"volume":1482,"transactions":9,"vwap":1519},"2025-10-28",25.46,25.441,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":374,"percent_change":375,"volume":774,"transactions":9,"vwap":1524},"2025-10-27",25.42,25.51,25.49,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":988,"volume":1530,"transactions":9,"vwap":1528},"2025-10-24",25.44,25.47,0.084,1800,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":955,"percent_change":283,"volume":759,"transactions":9,"vwap":1533},"2025-10-23",25.386,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1160,"percent_change":1161,"volume":759,"transactions":9,"vwap":1536},"2025-10-22",25.461,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1052,"volume":811,"transactions":9,"vwap":1540},"2025-10-21",25.53,25.468,0.018,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":872,"volume":1547,"transactions":9,"vwap":1545},"2025-10-20",25.425,25.45,0.072,1100,{"date":1549,"open":1408,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":217,"volume":1482,"transactions":9,"vwap":1551},"2025-10-17",25.39,25.378,-0.012,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1550,"change":471,"percent_change":773,"volume":1558,"transactions":9,"vwap":1550},"2025-10-16",25.37,25.64,25.357,10800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1030,"percent_change":365,"volume":811,"transactions":9,"vwap":1563},"2025-10-15",25.43,25.347,25.362,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1052,"percent_change":872,"volume":759,"transactions":9,"vwap":1566},"2025-10-14",25.331,{"date":1568,"open":1205,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":273,"volume":848,"transactions":9,"vwap":1569},"2025-10-13",25.261,25.191,0.096,{"date":1573,"open":1443,"high":1443,"low":1574,"close":1574,"change":754,"percent_change":852,"volume":1023,"transactions":9,"vwap":1574},"2025-10-10",25.165,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":955,"percent_change":733,"volume":759,"transactions":9,"vwap":1577},"2025-10-09",25.155,{"date":1579,"open":1580,"high":1580,"low":1205,"close":1205,"change":926,"percent_change":208,"volume":759,"transactions":9,"vwap":1205},"2025-10-08",25.29,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1334,"percent_change":1021,"volume":759,"transactions":9,"vwap":1583},"2025-10-07",25.275,{"date":1585,"open":1586,"high":1443,"low":1586,"close":1443,"change":1587,"percent_change":1588,"volume":1088,"transactions":9,"vwap":1443},"2025-10-06",25.24,-0.069,-0.27,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":454,"volume":837,"transactions":9,"vwap":1593},"2025-10-03",25.335,25.35,25.319,-0.026,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1242,"volume":789,"transactions":9,"vwap":1598},"2025-10-02",25.349,25.345,0.062,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":1571,"percent_change":273,"volume":882,"transactions":9,"vwap":1603},"2025-10-01",25.277,25.283,25.19,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":805,"percent_change":398,"volume":1088,"transactions":9,"vwap":1608},"2025-09-30",25.241,25.187,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":765,"volume":759,"transactions":9,"vwap":1611},"2025-09-29",25.215,0.101,{"date":1614,"open":1364,"high":1615,"low":1364,"close":1615,"change":1616,"percent_change":1617,"volume":1088,"transactions":9,"vwap":1615},"2025-09-26",25.114,0.034,0.14,{"date":1619,"open":1365,"high":1364,"low":1199,"close":1364,"change":334,"percent_change":906,"volume":725,"transactions":9,"vwap":1364},"2025-09-25",{"date":1621,"open":1511,"high":1511,"low":1199,"close":1622,"change":1623,"percent_change":406,"volume":1624,"transactions":9,"vwap":1622},"2025-09-24",25.245,-0.081,6600,{"date":1626,"open":1580,"high":1627,"low":1628,"close":1629,"change":858,"percent_change":1617,"volume":725,"transactions":9,"vwap":1629},"2025-09-23",25.33,25.28,25.326,{"date":1631,"open":1632,"high":1633,"low":1424,"close":1580,"change":1488,"percent_change":788,"volume":1634,"transactions":9,"vwap":1580},"2025-09-22",25.3,25.32,15800,{"date":1636,"open":1637,"high":1637,"low":1580,"close":1638,"change":997,"percent_change":973,"volume":1006,"transactions":9,"vwap":1638},"2025-09-19",25.36,25.339,{"date":1640,"open":1641,"high":1598,"low":1641,"close":1598,"change":207,"percent_change":345,"volume":789,"transactions":9,"vwap":1598},"2025-09-18",25.337,{"date":1643,"open":1522,"high":1518,"low":1637,"close":1644,"change":326,"percent_change":86,"volume":1645,"transactions":9,"vwap":1644},"2025-09-17",25.388,7300,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1051,"percent_change":1052,"volume":759,"transactions":9,"vwap":1648},"2025-09-16",25.448,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":822,"percent_change":1017,"volume":759,"transactions":9,"vwap":1651},"2025-09-15",25.431,{"date":1653,"open":1555,"high":1555,"low":1654,"close":1654,"change":217,"percent_change":1310,"volume":174,"transactions":9,"vwap":1654},"2025-09-12",25.355,{"date":1656,"open":1657,"high":1658,"low":1408,"close":1658,"change":773,"percent_change":948,"volume":811,"transactions":9,"vwap":1658},"2025-09-11",25.4,25.405,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":811,"transactions":9,"vwap":1663},"2025-09-10",25.244,25.31,25.295,0.094,0.37,{"date":1667,"open":1205,"high":1580,"low":1668,"close":1668,"change":977,"percent_change":1107,"volume":1669,"transactions":9,"vwap":1668},"2025-09-09",25.201,13000,{"date":1671,"open":1419,"high":1672,"low":1419,"close":1672,"change":1673,"percent_change":115,"volume":817,"transactions":9,"vwap":1672},"2025-09-08",25.235,0.089,{"date":1675,"open":1299,"high":1676,"low":1299,"close":1676,"change":1677,"percent_change":1678,"volume":759,"transactions":9,"vwap":1676},"2025-09-05",25.146,0.154,0.62,{"date":1680,"open":1186,"high":1681,"low":1186,"close":1681,"change":1682,"percent_change":1683,"volume":1482,"transactions":9,"vwap":1681},"2025-09-04",24.992,0.172,0.69,{"date":1685,"open":1229,"high":1229,"low":1229,"close":1229,"change":534,"percent_change":1113,"volume":759,"transactions":9,"vwap":1229},"2025-09-03",{"date":1687,"open":785,"high":785,"low":785,"close":785,"change":1508,"percent_change":1512,"volume":759,"transactions":9,"vwap":785},"2025-09-02",{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":391,"volume":759,"transactions":9,"vwap":1690},"2025-08-29",24.768,-0.089,{"date":1693,"open":1173,"high":1186,"low":1694,"close":1694,"change":1500,"percent_change":534,"volume":882,"transactions":9,"vwap":1694},"2025-08-28",24.857,{"date":1696,"open":1229,"high":1229,"low":1229,"close":1229,"change":1697,"percent_change":1698,"volume":759,"transactions":9,"vwap":1229},"2025-08-27",-0.104,-0.42,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":800,"percent_change":374,"volume":759,"transactions":9,"vwap":1701},"2025-08-26",24.924,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":217,"percent_change":1310,"volume":759,"transactions":9,"vwap":1704},"2025-08-25",24.918,{"date":1706,"open":1174,"high":1707,"low":1174,"close":1707,"change":1708,"percent_change":1709,"volume":811,"transactions":9,"vwap":1707},"2025-08-22",24.968,0.208,0.84,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":827,"percent_change":391,"volume":174,"transactions":9,"vwap":1713},"2025-08-21",24.774,24.76,{"date":1715,"open":1716,"high":1186,"low":1239,"close":1239,"change":238,"percent_change":238,"volume":1547,"transactions":9,"vwap":1239},"2025-08-20",24.851,{"date":1718,"open":1239,"high":1170,"low":1719,"close":1239,"change":1720,"percent_change":199,"volume":1721,"transactions":9,"vwap":1239},"2025-08-19",24.835,0.054,2200,{"date":1723,"open":1229,"high":1229,"low":1724,"close":1724,"change":1161,"percent_change":1217,"volume":759,"transactions":9,"vwap":1724},"2025-08-18",24.796,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":22,"percent_change":344,"volume":759,"transactions":9,"vwap":1727},"2025-08-15",24.826,{"date":1729,"open":1316,"high":1316,"low":1730,"close":1730,"change":1731,"percent_change":490,"volume":174,"transactions":9,"vwap":1730},"2025-08-14",24.836,-0.092,{"date":1733,"open":1173,"high":1734,"low":1173,"close":1734,"change":432,"percent_change":1735,"volume":789,"transactions":9,"vwap":1734},"2025-08-13",24.928,0.54,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":302,"volume":766,"transactions":9,"vwap":1739},"2025-08-12",24.751,24.793,0.033,{"date":1742,"open":1743,"high":1743,"low":1713,"close":1713,"change":440,"percent_change":166,"volume":1088,"transactions":9,"vwap":1713},"2025-08-11",24.779,{"date":1745,"open":1285,"high":763,"low":737,"close":792,"change":1746,"percent_change":969,"volume":725,"transactions":9,"vwap":792},"2025-08-08",-0.086,{"date":1748,"open":1170,"high":1170,"low":1724,"close":1724,"change":238,"percent_change":238,"volume":789,"transactions":9,"vwap":1724},"2025-08-07",{"date":1750,"open":1292,"high":1724,"low":1234,"close":1724,"change":1751,"percent_change":344,"volume":1088,"transactions":9,"vwap":1724},"2025-08-06",-0.011,{"date":1753,"open":1254,"high":1754,"low":1254,"close":1754,"change":1755,"percent_change":1021,"volume":811,"transactions":9,"vwap":1754},"2025-08-05",24.807,0.024,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":602,"percent_change":534,"volume":759,"transactions":9,"vwap":1758},"2025-08-04",24.783,{"date":1760,"open":1254,"high":1254,"low":745,"close":1256,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1256},"2025-08-01",0.157,0.64,13600,{"date":1765,"open":737,"high":737,"low":1766,"close":1766,"change":1767,"percent_change":22,"volume":817,"transactions":9,"vwap":1766},"2025-07-31",24.588,-0.002,{"date":1769,"open":798,"high":785,"low":715,"close":715,"change":1770,"percent_change":956,"volume":174,"transactions":9,"vwap":715},"2025-07-30",-0.076,{"date":1772,"open":798,"high":1009,"low":798,"close":1009,"change":1112,"percent_change":1773,"volume":759,"transactions":9,"vwap":1009},"2025-07-29",0.6,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1497,"percent_change":356,"volume":1088,"transactions":9,"vwap":1777},"2025-07-28",24.518,24.519,{"date":1779,"open":721,"high":721,"low":721,"close":721,"change":1780,"percent_change":668,"volume":789,"transactions":9,"vwap":721},"2025-07-25",0.067,{"date":1782,"open":867,"high":867,"low":867,"close":867,"change":1783,"percent_change":1784,"volume":759,"transactions":9,"vwap":867},"2025-07-24",-0.146,-0.59,{"date":1786,"open":1348,"high":1348,"low":1348,"close":1348,"change":1787,"percent_change":454,"volume":759,"transactions":9,"vwap":1348},"2025-07-23",-0.024,{"date":1789,"open":940,"high":1790,"low":940,"close":1790,"change":1546,"percent_change":1791,"volume":789,"transactions":9,"vwap":1790},"2025-07-22",24.678,0.29,{"date":1793,"open":751,"high":751,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":811,"transactions":9,"vwap":1794},"2025-07-21",24.606,0.117,0.48,{"date":1798,"open":698,"high":946,"low":915,"close":1799,"change":364,"percent_change":365,"volume":741,"transactions":9,"vwap":1799},"2025-07-18",24.489,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":166,"volume":759,"transactions":9,"vwap":1802},"2025-07-17",24.459,0.048,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1030,"percent_change":302,"volume":766,"transactions":9,"vwap":1806},"2025-07-16",24.411,{"date":1808,"open":655,"high":655,"low":422,"close":899,"change":758,"percent_change":643,"volume":789,"transactions":9,"vwap":899},"2025-07-15",{"date":1810,"open":692,"high":922,"low":692,"close":922,"change":694,"percent_change":374,"volume":833,"transactions":9,"vwap":922},"2025-07-14",{"date":1812,"open":692,"high":692,"low":692,"close":692,"change":1813,"percent_change":1784,"volume":882,"transactions":9,"vwap":692},"2025-07-11",-0.145,{"date":1815,"open":1262,"high":1262,"low":1262,"close":1262,"change":694,"percent_change":374,"volume":759,"transactions":9,"vwap":1262},"2025-07-10",{"date":1817,"open":704,"high":679,"low":704,"close":679,"change":947,"percent_change":948,"volume":778,"transactions":9,"vwap":679},"2025-07-09",{"date":1819,"open":698,"high":946,"low":698,"close":1820,"change":816,"percent_change":634,"volume":1821,"transactions":9,"vwap":1820},"2025-07-08",24.505,1700,{"date":1823,"open":737,"high":737,"low":704,"close":704,"change":218,"percent_change":1824,"volume":1825,"transactions":9,"vwap":704},"2025-07-07",-0.85,2400,{"date":1827,"open":1285,"high":1286,"low":1285,"close":1286,"change":22,"percent_change":344,"volume":1088,"transactions":9,"vwap":1286},"2025-07-03",{"date":1829,"open":744,"high":1234,"low":744,"close":1713,"change":972,"percent_change":973,"volume":1830,"transactions":9,"vwap":1713},"2025-07-02",5300,{"date":1832,"open":792,"high":1833,"low":792,"close":1833,"change":1599,"percent_change":1242,"volume":1416,"transactions":9,"vwap":1833},"2025-07-01",24.765,{"date":1835,"open":1250,"high":1250,"low":1836,"close":1836,"change":1837,"percent_change":1678,"volume":789,"transactions":9,"vwap":1836},"2025-06-30",24.703,0.153,{"date":1839,"open":821,"high":679,"low":704,"close":714,"change":700,"percent_change":326,"volume":1547,"transactions":9,"vwap":714},"2025-06-27",{"date":1841,"open":698,"high":936,"low":915,"close":936,"change":787,"percent_change":788,"volume":1152,"transactions":9,"vwap":936},"2025-06-26",{"date":1843,"open":679,"high":1333,"low":679,"close":1333,"change":1844,"percent_change":1151,"volume":759,"transactions":9,"vwap":1333},"2025-06-25",-0.054,{"date":1846,"open":1009,"high":1009,"low":1009,"close":1009,"change":1847,"percent_change":1848,"volume":759,"transactions":9,"vwap":1009},"2025-06-24",0.127,0.52,{"date":1850,"open":769,"high":769,"low":1851,"close":1851,"change":1852,"percent_change":130,"volume":1547,"transactions":9,"vwap":1851},"2025-06-23",24.539,0.021,{"date":1854,"open":952,"high":1776,"low":952,"close":1776,"change":1855,"percent_change":51,"volume":1482,"transactions":9,"vwap":1776},"2025-06-20",0.044,{"date":1857,"open":915,"high":915,"low":692,"close":1858,"change":1859,"percent_change":365,"volume":837,"transactions":9,"vwap":1858},"2025-06-18",24.474,0.029,{"date":1861,"open":1862,"high":916,"low":1862,"close":1863,"change":1052,"percent_change":1791,"volume":1416,"transactions":9,"vwap":1863},"2025-06-17",24.409,24.445,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1086,"percent_change":1087,"volume":759,"transactions":9,"vwap":1866},"2025-06-16",24.375,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":238,"transactions":9,"vwap":1869},"2025-06-13",24.393,-0.141,-0.57,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1092,"percent_change":1678,"volume":759,"transactions":9,"vwap":1874},"2025-06-12",24.534,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1546,"percent_change":1017,"volume":238,"transactions":9,"vwap":1877},"2025-06-11",24.382,{"date":1879,"open":495,"high":495,"low":495,"close":495,"change":1880,"percent_change":499,"volume":238,"transactions":9,"vwap":495},"2025-06-10",0.075,{"date":1882,"open":389,"high":389,"low":1883,"close":1883,"change":1612,"percent_change":1884,"volume":789,"transactions":9,"vwap":1883},"2025-06-09",24.235,0.42,{"date":1886,"open":521,"high":521,"low":1887,"close":1887,"change":1888,"percent_change":1188,"volume":848,"transactions":9,"vwap":1887},"2025-06-06",24.134,-0.106,{"date":1890,"open":529,"high":529,"low":529,"close":529,"change":355,"percent_change":356,"volume":759,"transactions":9,"vwap":529},"2025-06-05",{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":51,"percent_change":1894,"volume":759,"transactions":9,"vwap":1893},"2025-06-04",24.295,0.75,{"date":1896,"open":363,"high":363,"low":388,"close":388,"change":1897,"percent_change":668,"volume":848,"transactions":9,"vwap":388},"2025-06-03",0.064,{"date":1899,"open":1061,"high":1900,"low":1061,"close":1900,"change":1488,"percent_change":1310,"volume":811,"transactions":9,"vwap":1900},"2025-06-02",24.051001,{"date":1902,"open":254,"high":373,"low":254,"close":373,"change":1855,"percent_change":51,"volume":1251,"transactions":9,"vwap":373},"2025-05-30",{"date":1904,"open":1074,"high":1905,"low":1074,"close":1906,"change":1257,"percent_change":1796,"volume":848,"transactions":9,"vwap":1906},"2025-05-29",24.073999,24.056,{"date":1908,"open":265,"high":291,"low":265,"close":1909,"change":1910,"percent_change":189,"volume":789,"transactions":9,"vwap":1909},"2025-05-28",23.942,-0.063,{"date":1912,"open":1913,"high":272,"low":332,"close":1914,"change":1915,"percent_change":125,"volume":774,"transactions":9,"vwap":1914},"2025-05-27",23.96,24.0049992,0.236,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":754,"volume":882,"transactions":9,"vwap":1919},"2025-05-23",23.755,23.769,0.003,{"date":1922,"open":1923,"high":1924,"low":255,"close":1924,"change":1925,"percent_change":973,"volume":766,"transactions":9,"vwap":1924},"2025-05-22",23.76,23.766,-0.004,{"date":1927,"open":1913,"high":1913,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1088,"transactions":9,"vwap":1928},"2025-05-21",23.77,-0.286,-1.19,{"date":1932,"open":254,"high":254,"low":1906,"close":1906,"change":1933,"percent_change":189,"volume":811,"transactions":9,"vwap":1906},"2025-05-20",-0.062,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":972,"percent_change":973,"volume":238,"transactions":9,"vwap":1936},"2025-05-19",24.118,{"date":1938,"open":477,"high":1050,"low":373,"close":1939,"change":1940,"percent_change":166,"volume":1941,"transactions":9,"vwap":1939},"2025-05-16",24.123,0.047,4800,{"date":1943,"open":291,"high":1944,"low":291,"close":1944,"change":1945,"percent_change":1303,"volume":817,"transactions":9,"vwap":1944},"2025-05-15",24.076,0.126,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":398,"percent_change":1124,"volume":1482,"transactions":9,"vwap":1949},"2025-05-14",24.0079994,23.95,{"date":1951,"open":1952,"high":469,"low":1953,"close":1954,"change":1955,"percent_change":508,"volume":1006,"transactions":9,"vwap":1954},"2025-05-13",24.041,24.024,24.059999,0.042,{"date":1957,"open":1958,"high":1074,"low":482,"close":1959,"change":1960,"percent_change":1678,"volume":778,"transactions":9,"vwap":1959},"2025-05-12",24.040001,24.018,0.148,{"date":1962,"open":265,"high":265,"low":1963,"close":333,"change":1161,"percent_change":1107,"volume":1964,"transactions":9,"vwap":333},"2025-05-09",23.83,4000,{"date":1966,"open":1949,"high":291,"low":315,"close":315,"change":1421,"percent_change":733,"volume":837,"transactions":9,"vwap":315},"2025-05-08",{"date":1968,"open":1969,"high":1970,"low":1913,"close":1970,"change":1897,"percent_change":668,"volume":766,"transactions":9,"vwap":1970},"2025-05-07",23.97,23.971,{"date":1972,"open":299,"high":1973,"low":299,"close":1973,"change":1500,"percent_change":603,"volume":933,"transactions":9,"vwap":1973},"2025-05-06",23.907,{"date":1975,"open":281,"high":315,"low":1976,"close":333,"change":1844,"percent_change":356,"volume":1530,"transactions":9,"vwap":333},"2025-05-05",23.845,{"date":1978,"open":316,"high":332,"low":1979,"close":1980,"change":1026,"percent_change":-6,"volume":755,"transactions":9,"vwap":1980},"2025-05-02",23.88,23.924,{"date":1982,"open":1062,"high":1062,"low":316,"close":1983,"change":1984,"percent_change":992,"volume":1023,"transactions":9,"vwap":1983},"2025-05-01",23.925,-0.103,{"date":1986,"open":254,"high":254,"low":342,"close":1987,"change":1783,"percent_change":1391,"volume":933,"transactions":9,"vwap":1987},"2025-04-30",24.028,{"date":1989,"open":363,"high":1990,"low":363,"close":1990,"change":1991,"percent_change":1083,"volume":1992,"transactions":9,"vwap":1990},"2025-04-29",24.174,0.059,3800,{"date":1994,"open":469,"high":388,"low":469,"close":388,"change":852,"percent_change":508,"volume":1482,"transactions":9,"vwap":388},"2025-04-28",{"date":1996,"open":1061,"high":254,"low":1061,"close":1997,"change":1998,"percent_change":1303,"volume":811,"transactions":9,"vwap":1997},"2025-04-25",24.075001,0.128,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":1683,"volume":238,"transactions":9,"vwap":2001},"2025-04-24",23.947,0.163,{"date":179,"open":316,"high":316,"low":2004,"close":2004,"change":2005,"percent_change":1108,"volume":1964,"transactions":9,"vwap":2004},23.784,-0.126]