[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODDS":3,"homepage-market-summary":27,"stock-historical-ODDS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ODDS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pacer BlueStar Digital Entertainment ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3864,0.090216,"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},23.59,23.72,-0.13,-0.55,407.99,33.71,22.61,982.2559940476191,8.8,1126,{"status":28,"indices":29,"watchlist":72,"sectors":94,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,111,116,121,126,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":110},"Healthcare","XLV",-0.17,167.09,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":43,"price":129,"is_up":11},"Industrials","XLI",171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":166,"name":167,"price":168,"change":169,"is_up":110},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.52,1277,466128.5105,-12.11,"2025-04-24",[181,184,190,199,207,216,224,232,240,248,257,265,272,280,289,296,303,311,319,326,334,341,347,354,361,368,376,383,390,398,406,413,421,428,437,445,456,463,470,478,484,491,498,504,512,520,527,534,542,550,557,565,572,579,588,597,605,614,622,629,637,644,652,658,663,667,675,679,685,691,698,704,710,715,719,725,730,735,741,746,751,755,762,770,775,780,785,791,797,805,810,815,821,828,832,837,842,847,852,857,860,863,868,872,879,885,891,896,902,906,912,917,922,926,932,937,941,946,953,959,967,971,977,984,988,994,999,1003,1011,1016,1023,1029,1035,1039,1045,1050,1056,1062,1068,1074,1079,1084,1088,1092,1096,1101,1106,1111,1116,1121,1127,1133,1140,1145,1151,1156,1160,1166,1171,1177,1181,1185,1191,1197,1203,1208,1212,1218,1221,1226,1232,1236,1243,1249,1256,1262,1267,1272,1277,1284,1291,1298,1304,1311,1319,1324,1330,1336,1343,1351,1356,1362,1368,1371,1375,1380,1385,1391,1396,1402,1409,1415,1422,1427,1431,1435,1440,1445,1450,1457,1463,1468,1473,1478,1483,1487,1492,1498,1504,1510,1515,1520,1526,1534,1539,1544,1547,1555,1560,1565,1572,1578,1584,1590,1595,1600,1606,1613,1620,1626,1633,1639,1644,1648,1652,1658,1664,1673,1680,1686,1692,1697,1703,1707,1713,1720,1727,1734,1740,1748,1757,1764,1770,1777,1783,1790,1796,1802,1807,1812,1817,1824,1831,1837,1844,1849,1856,1863,1870,1875,1882,1887,1894,1900,1906,1910,1915,1919,1925,1931,1936,1941,1946,1951,1957,1964,1969,1974,1979,1984,1988,1995,1999,2005,2010,2014,2021,2025,2030,2035,2040,2045,2050,2054,2059,2063,2068,2073,2080,2086,2091,2095,2101,2105,2110,2115,2120,2123,2125,2132,2135,2139,2141,2148,2152,2156,2162,2166,2169,2174,2177,2180,2184,2190,2196,2201,2206,2210,2215,2218,2223,2227,2230,2234,2241,2247,2251,2258,2261,2266,2270,2274,2280,2283,2285],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},22,23.6214,{"date":37,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},0.3706,1.59,14.7753,15,23.662,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",23.35,23.3494,0.0444,0.19,186.7753,25,23.3663,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":182,"vwap":206},"2026-10-01",23.29,23.305,0.0132,0.06,326.7753,23.3013,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",23.49,23.2918,-0.0682,-0.29,529.994,27,23.4853,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",23.36,-0.39,-1.64,65.781,19,23.4235,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":197,"vwap":231},"2026-09-28",24.04,23.75,-0.4734,-1.95,567.981,24.0183,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",24.2234,0.0384,0.16,184.781,23,24.0687,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",24.185,-0.3313,-1.35,65.2874,26,24.2797,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",24.6,24.5163,-0.6037,-2.4,247.801,24,24.6237,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",25.12,0.32,1.29,56.781,18,25.1864,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":98,"volume":269,"transactions":270,"vwap":271},"2026-09-21",24.8,0.1305,26.781,16,24.7991,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",24.6695,-0.6291,-2.49,35.781,20,24.8152,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",25.45,25.2986,-0.1264,-0.5,283.181,28,25.4861,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":255,"vwap":295},"2026-09-16",25.425,-0.315,-1.22,206.763,25.5267,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":278,"vwap":302},"2026-09-15",25.74,-0.12,-0.46,49.781,25.8315,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":278,"vwap":310},"2026-09-14",25.78,25.86,0.215,0.84,903.871,25.7844,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":246,"vwap":318},"2026-09-11",25.4,25.645,0.5286,2.1,348.781,25.5197,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":222,"vwap":325},"2026-09-10",25.1164,-0.1917,-0.76,163.781,25.2284,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":287,"vwap":333},"2026-09-09",25.2632,25.3081,-0.2747,-1.07,315.8866,25.3099,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":214,"vwap":340},"2026-09-08",25.5828,-0.2278,-0.88,61.811,25.6148,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":260,"volume":345,"transactions":222,"vwap":346},"2026-09-04",25.8106,0.0832,21.781,25.8401,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":278,"vwap":353},"2026-09-03",25.7274,0.2474,0.97,127.1536,25.6757,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":351,"volume":358,"transactions":359,"vwap":360},"2026-09-02",25.48,0.245,13.1536,14,25.5105,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":188,"vwap":367},"2026-09-01",25.235,-0.23,-0.9,33.1536,25.4564,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":197,"vwap":375},"2026-08-31",25.7204,25.465,-0.3426,-1.33,873.4936,25.7129,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":222,"vwap":382},"2026-08-28",25.8076,0.2826,1.11,162.1536,25.841,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":352,"transactions":278,"vwap":389},"2026-08-27",25.595,25.525,-0.205,-0.8,25.6005,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":278,"vwap":397},"2026-08-26",25.8,25.73,-0.485,-1.85,268.1536,25.8253,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":119,"volume":403,"transactions":404,"vwap":405},"2026-08-25",26.16,26.215,0.2347,733.1536,17,26.1676,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":188,"vwap":412},"2026-08-24",25.9803,-0.0264,-0.1,24.1536,26.0454,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":197,"vwap":420},"2026-08-21",25.97,26.0067,0.2485,0.96,316.8506,25.9709,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":404,"vwap":427},"2026-08-20",25.7582,-0.0191,-0.07,16.1536,25.8175,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":238,"vwap":436},"2026-08-19",25.6901,25.7773,25.69,0.4096,1.61,1020.2226,25.7031,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",25.3677,-0.2628,-1.03,88.1326,29,25.5106,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",25.67,25.7149,25.61,25.6305,-0.385,-1.48,2220.2986,33,25.6905,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":270,"vwap":462},"2026-08-14",26.0155,0.6528,2.57,21.1536,25.9702,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":270,"vwap":469},"2026-08-13",25.3627,0.1078,0.43,14.2436,25.3461,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":404,"vwap":477},"2026-08-12",25.41,25.2549,-0.4493,-1.75,755.1536,25.4069,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":411,"transactions":404,"vwap":483},"2026-08-11",25.7042,0.1542,0.6,25.5515,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":263,"vwap":490},"2026-08-10",25.55,0.1377,0.54,30.1536,25.5782,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":316,"volume":496,"transactions":270,"vwap":497},"2026-08-07",25.44,25.4123,0.5223,715.1536,25.4376,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":98,"volume":502,"transactions":255,"vwap":503},"2026-08-06",24.89,0.13,51.4547,24.9423,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-05",24.76,-0.7288,-2.86,32.1777,21,24.8592,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":238,"vwap":519},"2026-08-04",25.4499,25.4888,0.4255,1.7,315.9667,25.4469,{"date":521,"open":259,"high":259,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":238,"vwap":526},"2026-08-03",25.0633,-0.0367,-0.15,1330.7989,25.1166,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":222,"vwap":533},"2026-07-31",25.1,-0.4659,-1.82,72.1239,24.9876,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":222,"vwap":541},"2026-07-30",25.32,25.5659,-0.1017,-0.4,235.5499,25.4267,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":57,"volume":548,"transactions":246,"vwap":549},"2026-07-29",25.64,25.6676,25.59,0.2656,422.9179,25.646,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":278,"vwap":556},"2026-07-28",25.402,0.4898,1.97,46.7559,25.2372,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":214,"vwap":564},"2026-07-27",24.78,24.9122,0.8381,3.48,217.5049,24.8437,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":246,"vwap":571},"2026-07-24",24.0741,0.1753,0.73,196.6479,24.1397,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":278,"vwap":578},"2026-07-23",23.8988,-0.2562,-1.06,31.6089,23.9184,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",24.2501,24.155,-0.5078,-2.06,2537.319,32,24.2425,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",24.88,24.6628,-0.3475,-1.39,1135.5899,34,24.8357,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":569,"volume":602,"transactions":603,"vwap":604},"2026-07-20",24.86,25.0103,0.1803,781.5499,36,24.9264,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":287,"vwap":613},"2026-07-17",24.835,24.64,24.83,-0.0819,-0.33,1030.2921,24.741,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":287,"vwap":621},"2026-07-16",25.055,24.9119,-0.2964,-1.18,478.7291,25.1377,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":263,"vwap":628},"2026-07-15",25.2083,0.1783,0.71,36.6051,25.2094,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":365,"volume":634,"transactions":635,"vwap":636},"2026-07-14",25.36,25.03,-0.2268,2534.0001,30,25.2113,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":182,"vwap":643},"2026-07-13",25.2568,-0.0662,-0.26,84.6051,25.3939,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",25.34,25.27,25.323,0.205,0.82,500,{"date":653,"open":536,"high":536,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-09",25.118,-0.129,-0.51,800,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":35,"volume":662,"transactions":9,"vwap":660},"2026-07-08",25.247,0.165,100,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":69,"volume":662,"transactions":9,"vwap":665},"2026-07-07",25.082001,0.052,{"date":668,"open":669,"high":670,"low":671,"close":670,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":670},"2026-07-06",24.73,25.030001,24.72,0.355,1.44,2200,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":124,"volume":662,"transactions":9,"vwap":677},"2026-07-02",24.675,0.115,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-01",24.56,0.455,1.89,200,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":173,"transactions":9,"vwap":688},"2026-06-30",24.37,24.105,-0.47,-1.91,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-29",24.08,24.575,0.816,3.43,900,{"date":699,"open":227,"high":700,"low":227,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-26",23.759,0.559,2.41,300,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":684,"transactions":9,"vwap":707},"2026-06-25",23.55,23.2,-0.309,-1.31,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":662,"transactions":9,"vwap":712},"2026-06-24",23.509,-0.171,-0.72,{"date":716,"open":227,"high":227,"low":717,"close":717,"change":212,"percent_change":718,"volume":657,"transactions":9,"vwap":717},"2026-06-23",23.68,-1.21,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":657,"transactions":9,"vwap":722},"2026-06-22",24.17,23.97,-0.235,-0.97,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":662,"transactions":9,"vwap":727},"2026-06-18",24.205,0.09,0.37,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":338,"percent_change":734,"volume":697,"transactions":9,"vwap":733},"2026-06-17",25.02,24.115,-3.52,{"date":736,"open":737,"high":732,"low":738,"close":738,"change":739,"percent_change":148,"volume":740,"transactions":9,"vwap":738},"2026-06-16",25.01,24.995,0.01,400,{"date":742,"open":631,"high":631,"low":743,"close":743,"change":744,"percent_change":714,"volume":745,"transactions":9,"vwap":743},"2026-06-15",24.985,-0.18,1300,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":662,"transactions":9,"vwap":748},"2026-06-12",25.165,-0.185,-0.73,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":77,"percent_change":754,"volume":684,"transactions":9,"vwap":753},"2026-06-11",25.35,1.36,{"date":756,"open":757,"high":758,"low":737,"close":737,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":737},"2026-06-10",25.25,25.29,0.294,1.19,600,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-06-09",24.48,24.716,24.47,0.429,1.77,1400,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":662,"transactions":9,"vwap":772},"2026-06-08",24.287,0.269,1.12,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":662,"transactions":9,"vwap":777},"2026-06-05",24.018,-0.599,-2.43,{"date":781,"open":608,"high":608,"low":782,"close":783,"change":784,"percent_change":138,"volume":703,"transactions":9,"vwap":783},"2026-06-04",24.61,24.617,0.257,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":684,"transactions":9,"vwap":788},"2026-06-03",24.44,24.36,-0.595,-2.38,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":740,"transactions":9,"vwap":794},"2026-06-02",24.95,24.955,0.258,1.04,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-01",24.34,24.79,24.697,0.427,1.76,2300,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":662,"transactions":9,"vwap":807},"2026-05-29",24.27,0.03,0.12,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":662,"transactions":9,"vwap":812},"2026-05-28",24.24,-0.04,-0.16,{"date":816,"open":722,"high":817,"low":722,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-27",24.28,0.195,0.81,2100,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":745,"transactions":9,"vwap":825},"2026-05-26",24.18,24.030001,24.084999,-0.254,-1.04,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":809,"volume":662,"transactions":9,"vwap":830},"2026-05-22",24.339,0.029,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":662,"transactions":9,"vwap":834},"2026-05-21",24.31,-0.211,-0.86,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":364,"volume":651,"transactions":9,"vwap":840},"2026-05-20",24.58,24.521,-0.056,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":684,"transactions":9,"vwap":844},"2026-05-19",24.577,0.379,1.57,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":186,"volume":662,"transactions":9,"vwap":850},"2026-05-18",24.16,24.198,0.378,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":684,"transactions":9,"vwap":854},"2026-05-15",23.82,-0.19,-0.79,{"date":858,"open":255,"high":859,"low":255,"close":859,"change":425,"percent_change":212,"volume":662,"transactions":9,"vwap":859},"2026-05-14",24.01,{"date":861,"open":693,"high":693,"low":693,"close":693,"change":50,"percent_change":862,"volume":662,"transactions":9,"vwap":693},"2026-05-13",0.75,{"date":864,"open":824,"high":824,"low":865,"close":865,"change":866,"percent_change":867,"volume":740,"transactions":9,"vwap":865},"2026-05-12",23.9,-0.003,-0.01,{"date":869,"open":859,"high":859,"low":870,"close":870,"change":871,"percent_change":709,"volume":761,"transactions":9,"vwap":870},"2026-05-11",23.903,-0.317,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-08",24.55,24.22,0.013,0.05,4900,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":740,"transactions":9,"vwap":882},"2026-05-07",24.33,24.207,-0.149,-0.61,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":684,"transactions":9,"vwap":888},"2026-05-06",24.39,24.356,0.056,0.23,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":662,"transactions":9,"vwap":893},"2026-05-05",24.3,-0.066,-0.27,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":740,"transactions":9,"vwap":899},"2026-05-04",24.375,24.366,-0.214,-0.87,{"date":903,"open":904,"high":905,"low":839,"close":839,"change":866,"percent_change":867,"volume":703,"transactions":9,"vwap":839},"2026-05-01",24.67,24.71,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":761,"transactions":9,"vwap":909},"2026-04-30",24.644,24.583,0.231,0.95,{"date":913,"open":881,"high":914,"low":881,"close":914,"change":915,"percent_change":916,"volume":761,"transactions":9,"vwap":914},"2026-04-29",24.352,0.062,0.26,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":662,"transactions":9,"vwap":919},"2026-04-28",24.29,-0.233,-0.95,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":425,"volume":662,"transactions":9,"vwap":924},"2026-04-27",24.523,-0.017,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":768,"volume":931,"transactions":9,"vwap":929},"2026-04-24",24.11,24.54,0.426,1800,{"date":933,"open":893,"high":893,"low":934,"close":934,"change":935,"percent_change":936,"volume":173,"transactions":9,"vwap":934},"2026-04-23",24.114,-0.609,-2.46,{"date":938,"open":753,"high":753,"low":939,"close":939,"change":940,"percent_change":901,"volume":684,"transactions":9,"vwap":939},"2026-04-22",24.723,-0.217,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":219,"percent_change":945,"volume":745,"transactions":9,"vwap":944},"2026-04-21",25.14,24.94,-1.54,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-20",24.75,25.33,-0.11,-0.43,9400,{"date":954,"open":955,"high":956,"low":493,"close":493,"change":957,"percent_change":380,"volume":958,"transactions":9,"vwap":493},"2026-04-17",25.63,25.815,0.28,4800,{"date":960,"open":529,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-16",25.19,24.96,25.16,0.359,1.45,2800,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":155,"percent_change":970,"volume":662,"transactions":9,"vwap":969},"2026-04-15",24.801,2.27,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":697,"transactions":9,"vwap":974},"2026-04-14",24.15,24.251,0.271,1.13,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-13",23.88,23.98,0.411,1.74,1200,{"date":985,"open":209,"high":986,"low":209,"close":986,"change":889,"percent_change":103,"volume":987,"transactions":9,"vwap":986},"2026-04-10",23.569,1600,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":987,"transactions":9,"vwap":991},"2026-04-09",23.61,23.513,-0.769,-3.17,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":662,"transactions":9,"vwap":996},"2026-04-08",24.282,0.582,2.46,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":877,"volume":684,"transactions":9,"vwap":1001},"2026-04-07",23.7,0.012,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-06",23.51,23.76,23.688,-0.225,-0.94,1100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":819,"volume":684,"transactions":9,"vwap":1014},"2026-04-02",23.86,23.913,0.193,{"date":1017,"open":1018,"high":1019,"low":18,"close":18,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":18},"2026-04-01",23.95,24.02,0.291,1.24,12400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":697,"transactions":9,"vwap":1026},"2026-03-31",23.09,23.429,0.753,3.32,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":657,"transactions":9,"vwap":1032},"2026-03-30",22.68,22.676,-0.124,-0.54,{"date":1036,"open":1037,"high":1038,"low":23,"close":1038,"change":739,"percent_change":148,"volume":697,"transactions":9,"vwap":1038},"2026-03-27",22.79,22.8,{"date":1040,"open":707,"high":707,"low":1041,"close":1037,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1037},"2026-03-26",22.78,-0.535,-2.29,1700,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":855,"percent_change":1049,"volume":740,"transactions":9,"vwap":1048},"2026-03-25",23.78,23.325,-0.81,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":703,"transactions":9,"vwap":1053},"2026-03-24",23.74,23.515,-0.643,-2.66,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1010,"transactions":9,"vwap":1059},"2026-03-23",23.99,24.158,0.743,3.17,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":657,"transactions":9,"vwap":1065},"2026-03-20",23.96,23.415,-0.551,-2.3,{"date":1069,"open":979,"high":824,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":761,"transactions":9,"vwap":1071},"2026-03-19",23.87,23.966,0.136,0.57,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":662,"transactions":9,"vwap":1076},"2026-03-18",23.83,-0.536,-2.2,{"date":1080,"open":1081,"high":1081,"low":899,"close":899,"change":1082,"percent_change":1083,"volume":740,"transactions":9,"vwap":899},"2026-03-17",24.4,-0.119,-0.49,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":650,"volume":662,"transactions":9,"vwap":1086},"2026-03-16",24.485,0.2,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":410,"volume":662,"transactions":9,"vwap":1090},"2026-03-13",24.285,-0.025,{"date":1093,"open":834,"high":834,"low":834,"close":834,"change":1094,"percent_change":1095,"volume":662,"transactions":9,"vwap":834},"2026-03-12",-0.227,-0.93,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":662,"transactions":9,"vwap":1098},"2026-03-11",24.537,0.025,0.1,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":467,"volume":684,"transactions":9,"vwap":1104},"2026-03-10",24.7,24.512,0.106,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":261,"volume":651,"transactions":9,"vwap":1109},"2026-03-09",24.38,24.406,0.311,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":662,"transactions":9,"vwap":1113},"2026-03-06",24.094999,-0.008,-0.03,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":662,"transactions":9,"vwap":1118},"2026-03-05",24.103,-0.459,-1.87,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":173,"transactions":9,"vwap":1124},"2026-03-04",24.25,24.562,0.924,3.91,{"date":1128,"open":1129,"high":1130,"low":218,"close":1130,"change":1131,"percent_change":1132,"volume":697,"transactions":9,"vwap":1130},"2026-03-03",23.63,23.638,-0.642,-2.64,{"date":1134,"open":1135,"high":1136,"low":1137,"close":817,"change":1138,"percent_change":204,"volume":1139,"transactions":9,"vwap":817},"2026-03-02",24.19,24.32,23.89,0.015,5200,{"date":1141,"open":980,"high":887,"low":980,"close":1142,"change":1143,"percent_change":1049,"volume":1144,"transactions":9,"vwap":1142},"2026-02-27",24.265,-0.198,3000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":155,"volume":697,"transactions":9,"vwap":1149},"2026-02-26",24.49,24.51,24.463,0.135,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":662,"transactions":9,"vwap":1153},"2026-02-25",24.328,0.313,1.3,{"date":1157,"open":824,"high":824,"low":1158,"close":1158,"change":1159,"percent_change":43,"volume":657,"transactions":9,"vwap":1158},"2026-02-24",24.014999,0.208,{"date":1161,"open":722,"high":722,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":651,"transactions":9,"vwap":1163},"2026-02-23",23.5,23.807,-0.311,-1.29,{"date":1167,"open":919,"high":919,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":173,"transactions":9,"vwap":1168},"2026-02-20",24.118,-0.092,-0.38,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":657,"transactions":9,"vwap":1174},"2026-02-19",24.23,24.21,-0.013,-0.05,{"date":1178,"open":1123,"high":1123,"low":1179,"close":1179,"change":1154,"percent_change":1180,"volume":657,"transactions":9,"vwap":1179},"2026-02-18",24.223,1.31,{"date":1182,"open":1137,"high":1183,"low":1137,"close":1183,"change":1184,"percent_change":890,"volume":703,"transactions":9,"vwap":1183},"2026-02-17",23.91,0.055,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":703,"transactions":9,"vwap":1188},"2026-02-13",23.94,23.855,-0.533,-2.19,{"date":1192,"open":1193,"high":1193,"low":687,"close":1194,"change":1195,"percent_change":1196,"volume":761,"transactions":9,"vwap":1194},"2026-02-12",24.97,24.388,-0.684,-2.73,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":789,"percent_change":1202,"volume":697,"transactions":9,"vwap":1201},"2026-02-11",25.21,24.98,25.072001,-2.32,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":965,"volume":657,"transactions":9,"vwap":1206},"2026-02-10",25.65,25.667,0.366,{"date":1209,"open":647,"high":1210,"low":757,"close":1210,"change":1211,"percent_change":172,"volume":657,"transactions":9,"vwap":1210},"2026-02-09",25.301,0.251,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":820,"transactions":9,"vwap":1215},"2026-02-06",24.9,25.049999,0.56,2.29,{"date":1219,"open":1147,"high":1147,"low":1147,"close":1147,"change":1009,"percent_change":1220,"volume":684,"transactions":9,"vwap":1147},"2026-02-05",-3.7,{"date":1222,"open":486,"high":486,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":651,"transactions":9,"vwap":1223},"2026-02-04",25.43,-0.42,-1.62,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":697,"transactions":9,"vwap":1229},"2026-02-03",26.059999,25.85,-0.465,-1.77,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":50,"volume":684,"transactions":9,"vwap":1234},"2026-02-02",26.315,0.048,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-30",26.93,26.267,-1.307,-4.74,700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":425,"volume":1010,"transactions":9,"vwap":1246},"2026-01-29",27.43,27.574,27.27,-0.019,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":425,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-01-28",27.78,27.521,27.593,-0.25,11400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":867,"volume":1242,"transactions":9,"vwap":1259},"2026-01-27",27.54,27.663,27.5,-0.002,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":155,"volume":1242,"transactions":9,"vwap":1265},"2026-01-26",27.62,27.665,0.15,{"date":1268,"open":1258,"high":1258,"low":1269,"close":1270,"change":895,"percent_change":724,"volume":1271,"transactions":9,"vwap":1270},"2026-01-23",27.31,27.515,5000,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1180,"volume":173,"transactions":9,"vwap":1275},"2026-01-22",27.42,27.785,0.36,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":703,"transactions":9,"vwap":1281},"2026-01-21",27.45,27.467,27.425,-0.162,-0.59,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":657,"transactions":9,"vwap":1288},"2026-01-20",27.85,27.585,27.587,-0.623,-2.21,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1290,"volume":1297,"transactions":9,"vwap":1295},"2026-01-16",28.77,28.2,28.21,-0.639,4700,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":697,"transactions":9,"vwap":1301},"2026-01-15",28.69,28.849,0.471,1.66,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":173,"transactions":9,"vwap":1308},"2026-01-14",28.39,28.358,28.378,-0.192,-0.67,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":804,"transactions":9,"vwap":1316},"2026-01-13",28.565,28.66,28.52,28.57,-0.455,-1.57,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1150,"percent_change":124,"volume":657,"transactions":9,"vwap":1323},"2026-01-12",29.02,29.030001,29.025,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":739,"percent_change":808,"volume":1329,"transactions":9,"vwap":1328},"2026-01-09",28.83,28.9,28.89,1500,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":204,"percent_change":69,"volume":1335,"transactions":9,"vwap":1334},"2026-01-08",28.575,28.93,28.88,4300,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":173,"transactions":9,"vwap":1340},"2026-01-07",28.85,28.78,28.82,-0.545,-1.86,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":855,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-06",29.55,29.59,29.32,29.365,-0.64,2700,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":818,"percent_change":35,"volume":173,"transactions":9,"vwap":1355},"2026-01-05",29.29,29.6,29.555,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":307,"percent_change":84,"volume":1361,"transactions":9,"vwap":1360},"2026-01-02",29.53,29.274,29.36,2400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1254,"percent_change":1367,"volume":761,"transactions":9,"vwap":1366},"2025-12-31",29.17,29.3,29.145,-0.85,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1100,"percent_change":77,"volume":662,"transactions":9,"vwap":1370},"2025-12-30",29.395,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":744,"percent_change":884,"volume":740,"transactions":9,"vwap":1374},"2025-12-29",29.245,29.295,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":916,"percent_change":1379,"volume":740,"transactions":9,"vwap":1378},"2025-12-26",29.31,29.475,0.89,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":862,"volume":703,"transactions":9,"vwap":1383},"2025-12-24",29.18,29.215,0.218,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":651,"transactions":9,"vwap":1388},"2025-12-23",28.84,28.997,-0.219,-0.75,{"date":1392,"open":1382,"high":1393,"low":1382,"close":1393,"change":1394,"percent_change":1395,"volume":173,"transactions":9,"vwap":1393},"2025-12-22",29.216,0.101,0.35,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":703,"transactions":9,"vwap":1399},"2025-12-19",29.28,29.115,-0.005,-0.02,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":98,"volume":1408,"transactions":9,"vwap":1406},"2025-12-18",29.19,29.22,29.12,0.154,6700,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1329,"transactions":9,"vwap":1412},"2025-12-17",29.35,28.966,-0.298,-1.02,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1010,"transactions":9,"vwap":1419},"2025-12-16",29.47,29.23,29.264,-0.059,-0.2,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":662,"transactions":9,"vwap":1424},"2025-12-15",29.323,-0.177,-0.6,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1224,"volume":684,"transactions":9,"vwap":1429},"2025-12-12",29.5,-0.125,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1169,"percent_change":1434,"volume":662,"transactions":9,"vwap":1433},"2025-12-11",29.625,-0.31,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1235,"percent_change":236,"volume":745,"transactions":9,"vwap":1439},"2025-12-10",29.88,29.58,29.717,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":124,"volume":651,"transactions":9,"vwap":1443},"2025-12-09",29.75,29.669,0.139,{"date":1446,"open":1447,"high":1447,"low":1358,"close":1358,"change":1448,"percent_change":1449,"volume":651,"transactions":9,"vwap":1358},"2025-12-08",29.535,0.022,0.07,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":20,"volume":1456,"transactions":9,"vwap":1454},"2025-12-05",29.63,29.83,29.508,-0.164,2500,{"date":1458,"open":1433,"high":1459,"low":1460,"close":1461,"change":867,"percent_change":1115,"volume":1462,"transactions":9,"vwap":1461},"2025-12-04",29.69,29.541,29.672,1900,{"date":1464,"open":1354,"high":1465,"low":1354,"close":1466,"change":877,"percent_change":1467,"volume":1010,"transactions":9,"vwap":1466},"2025-12-03",29.73,29.682,0.17,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1434,"volume":697,"transactions":9,"vwap":1471},"2025-12-02",29.7,29.632,-0.093,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":85,"volume":1242,"transactions":9,"vwap":1476},"2025-12-01",29.444,29.725,0.066,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":57,"volume":657,"transactions":9,"vwap":1481},"2025-11-28",29.359,29.659,0.307,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1072,"percent_change":124,"volume":703,"transactions":9,"vwap":1486},"2025-11-26",29.463,29.352,{"date":1488,"open":1328,"high":1393,"low":1489,"close":1393,"change":1490,"percent_change":1491,"volume":931,"transactions":9,"vwap":1393},"2025-11-25",28.882,0.502,1.75,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":890,"percent_change":819,"volume":1010,"transactions":9,"vwap":1497},"2025-11-24",28.72,28.73,28.661,28.714,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":761,"transactions":9,"vwap":1501},"2025-11-21",28.211,28.484,0.615,2.21,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":1042,"percent_change":1509,"volume":931,"transactions":9,"vwap":1508},"2025-11-20",28.45,28.75,27.869,-1.88,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":662,"transactions":9,"vwap":1512},"2025-11-19",28.404,-0.236,-0.82,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":867,"volume":740,"transactions":9,"vwap":1518},"2025-11-18",28.5,28.64,-0.004,{"date":1521,"open":1406,"high":1406,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":761,"transactions":9,"vwap":1523},"2025-11-17",28.58,28.644,-0.466,-1.6,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-11-14",29.27,29.48,29.11,-0.288,-0.98,4500,{"date":1535,"open":635,"high":635,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1242,"transactions":9,"vwap":1536},"2025-11-13",29.398,-1.026,-3.37,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":662,"transactions":9,"vwap":1541},"2025-11-12",30.424,0.087,0.29,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1105,"percent_change":1395,"volume":662,"transactions":9,"vwap":1546},"2025-11-11",30.337,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1044,"transactions":9,"vwap":1552},"2025-11-10",30.23,30.282,29.85,30.231,0.381,1.28,{"date":1556,"open":1411,"high":1557,"low":1411,"close":1551,"change":1558,"percent_change":133,"volume":1559,"transactions":9,"vwap":1551},"2025-11-07",29.995,0.137,3900,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":331,"volume":931,"transactions":9,"vwap":1563},"2025-11-06",29.98,29.713,-0.322,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":761,"transactions":9,"vwap":1569},"2025-11-05",29.99,30.125,30.035,-0.097,-0.32,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":373,"volume":1329,"transactions":9,"vwap":1576},"2025-11-04",30.11,30.3,30.132,-0.406,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1434,"volume":745,"transactions":9,"vwap":1582},"2025-11-03",30.68,30.4,30.538,-0.095,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":651,"transactions":9,"vwap":1587},"2025-10-31",30.6,30.633,-0.023,-0.08,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":703,"transactions":9,"vwap":1592},"2025-10-30",30.656,-0.954,-3.02,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":410,"percent_change":1571,"volume":697,"transactions":9,"vwap":1599},"2025-10-29",31.725,31.41,31.61,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":657,"transactions":9,"vwap":1603},"2025-10-28",31.874,31.71,-0.359,-1.12,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":809,"volume":1010,"transactions":9,"vwap":1611},"2025-10-27",32.09,32.15,32.02,32.069,0.039,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":983,"transactions":9,"vwap":1617},"2025-10-24",32.049999,31.98,32.029999,0.125,0.39,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":323,"volume":1329,"transactions":9,"vwap":1624},"2025-10-23",31.82,31.95,31.905,-0.245,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1609,"change":1631,"percent_change":739,"volume":1632,"transactions":9,"vwap":1609},"2025-10-22",32.099998,32.2,32.060001,0.002,3300,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":761,"transactions":9,"vwap":1636},"2025-10-21",32.173,32.148,-0.321,-0.99,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":650,"volume":769,"transactions":9,"vwap":1642},"2025-10-20",32.33,32.469,0.264,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1430,"percent_change":219,"volume":657,"transactions":9,"vwap":1647},"2025-10-17",32.12,32.205,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1641,"change":920,"percent_change":714,"volume":703,"transactions":9,"vwap":1641},"2025-10-16",32.295,32.34,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":138,"volume":983,"transactions":9,"vwap":1655},"2025-10-15",32.55,32.563,32.32,0.343,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":867,"percent_change":1115,"volume":1663,"transactions":9,"vwap":1662},"2025-10-14",31.77,32.26,32.22,4400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-13",32.125,32.3,32.07,32.23,0.68,2.16,2900,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1144,"transactions":9,"vwap":1677},"2025-10-10",32.31,31.511,31.55,-1.146,-3.51,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":299,"percent_change":1685,"volume":697,"transactions":9,"vwap":1683},"2025-10-09",32.64,32.696,32.63,-0.37,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1329,"transactions":9,"vwap":1689},"2025-10-08",32.58,32.816,0.301,0.93,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1593,"percent_change":1696,"volume":820,"transactions":9,"vwap":1695},"2025-10-07",33.029999,32.515,-2.85,{"date":1698,"open":1699,"high":22,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1010,"transactions":9,"vwap":1700},"2025-10-06",33.43,33.469,-0.116,-0.35,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1175,"percent_change":813,"volume":697,"transactions":9,"vwap":1706},"2025-10-03",33.66,33.585,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":761,"transactions":9,"vwap":1710},"2025-10-02",33.62,33.598,-0.229,-0.68,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":219,"volume":1719,"transactions":9,"vwap":1717},"2025-10-01",33.56,34.080002,33.827,-0.133,4100,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":441,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-30",34.82,33.84,33.96,-2.94,6000,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":804,"transactions":9,"vwap":1731},"2025-09-29",35.099998,34.64,34.99,0.515,1.49,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":307,"percent_change":1739,"volume":820,"transactions":9,"vwap":1738},"2025-09-26",34.56,34.18,34.475,0.63,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-09-25",34.049999,34.45,34.26,-0.154,-0.45,3200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-09-24",34.54,34.549,34.372,34.414,-0.496,-1.42,13900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":814,"volume":1361,"transactions":9,"vwap":1762},"2025-09-23",34.895,35.09,34.88,34.91,-0.055,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":983,"transactions":9,"vwap":1767},"2025-09-22",34.85,34.965,0.276,0.8,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":877,"volume":931,"transactions":9,"vwap":1775},"2025-09-19",34.67,34.703,34.59,34.689,0.019,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1772,"change":1782,"percent_change":1571,"volume":697,"transactions":9,"vwap":1772},"2025-09-18",34.46,34.779,34.44,-0.112,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":841,"percent_change":814,"volume":1789,"transactions":9,"vwap":1788},"2025-09-17",34.66,34.84,34.62,34.782,3400,{"date":1791,"open":175,"high":175,"low":1792,"close":1793,"change":1794,"percent_change":77,"volume":1795,"transactions":9,"vwap":1793},"2025-09-16",34.61,34.838,0.119,3700,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":740,"transactions":9,"vwap":1799},"2025-09-15",34.685,34.719,0.209,0.61,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":724,"volume":651,"transactions":9,"vwap":1805},"2025-09-12",34.528,34.51,-0.339,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1276,"percent_change":796,"volume":769,"transactions":9,"vwap":1810},"2025-09-11",34.71,34.849,34.68,{"date":1813,"open":1779,"high":1814,"low":1779,"close":1815,"change":1082,"percent_change":1816,"volume":173,"transactions":9,"vwap":1815},"2025-09-10",34.632,34.489,-0.34,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1823,"volume":1456,"transactions":9,"vwap":1821},"2025-09-09",34.22,34.65,34.608,0.238,0.69,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":657,"transactions":9,"vwap":1828},"2025-09-08",34.41,34.19,34.37,0.512,1.51,{"date":1832,"open":1833,"high":1834,"low":1709,"close":1835,"change":1836,"percent_change":98,"volume":1719,"transactions":9,"vwap":1835},"2025-09-05",33.75,33.87,33.858,0.177,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1840,"change":1842,"percent_change":1843,"volume":1242,"transactions":9,"vwap":1840},"2025-09-04",33.64,33.681,33.54,0.11,0.33,{"date":1845,"open":22,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1100,"volume":987,"transactions":9,"vwap":1847},"2025-09-03",33.73,33.571,0.035,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1350,"transactions":9,"vwap":1853},"2025-09-02",34.34,33.18,33.536,-0.58,-1.7,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1095,"volume":1862,"transactions":9,"vwap":1860},"2025-08-29",33.941,34.15,34.116,-0.319,4200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":1869,"volume":983,"transactions":9,"vwap":1866},"2025-08-28",34.32,34.435,34.315,0.295,0.86,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":19,"percent_change":1170,"volume":769,"transactions":9,"vwap":1874},"2025-08-27",33.965,34.2,34.14,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":795,"percent_change":1881,"volume":1329,"transactions":9,"vwap":1880},"2025-08-26",34.205,34.33,34.134,34.27,0.76,{"date":1883,"open":1715,"high":1884,"low":1715,"close":1885,"change":1886,"percent_change":204,"volume":878,"transactions":9,"vwap":1885},"2025-08-25",34.16,34.012001,0.021,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":966,"transactions":9,"vwap":1891},"2025-08-22",33.65,34.07,33.991,0.706,2.12,{"date":1895,"open":1699,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":501,"volume":987,"transactions":9,"vwap":1898},"2025-08-21",33.46,33.19,33.285,0.043,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1449,"volume":1905,"transactions":9,"vwap":1903},"2025-08-20",33.043999,33.242,0.024,4000,{"date":1907,"open":1723,"high":1723,"low":1908,"close":1908,"change":1083,"percent_change":1909,"volume":1044,"transactions":9,"vwap":1908},"2025-08-19",33.218,-1.45,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":795,"percent_change":1914,"volume":983,"transactions":9,"vwap":1913},"2025-08-18",33.59,33.708,0.77,{"date":1916,"open":1873,"high":1873,"low":1917,"close":1917,"change":1918,"percent_change":814,"volume":697,"transactions":9,"vwap":1917},"2025-08-15",33.45,-0.054,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":835,"percent_change":1924,"volume":1456,"transactions":9,"vwap":1923},"2025-08-14",33.272,33.58,33.504,-0.63,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":739,"volume":1747,"transactions":9,"vwap":1929},"2025-08-13",34.11,33.465,33.715,0.005,{"date":1932,"open":1933,"high":22,"low":1933,"close":22,"change":1934,"percent_change":1935,"volume":697,"transactions":9,"vwap":22},"2025-08-12",33.392,0.386,1.16,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":877,"volume":804,"transactions":9,"vwap":1939},"2025-08-11",32.68,33.324,0.016,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":539,"volume":931,"transactions":9,"vwap":1944},"2025-08-08",35.060001,33.308,-0.135,{"date":1947,"open":1847,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":1073,"volume":931,"transactions":9,"vwap":1949},"2025-08-07",33.63,33.443,0.188,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":77,"percent_change":1956,"volume":987,"transactions":9,"vwap":1955},"2025-08-06",34.09,33.099998,33.255,1.03,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":236,"volume":931,"transactions":9,"vwap":1962},"2025-08-05",32.9,33.0099983,32.866,32.915,0.053,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":862,"percent_change":1968,"volume":703,"transactions":9,"vwap":1967},"2025-08-04",32.795,32.862,2.34,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":244,"volume":703,"transactions":9,"vwap":1972},"2025-08-01",32.106,32.112,-0.438,{"date":1975,"open":1976,"high":1976,"low":1654,"close":1654,"change":1977,"percent_change":1978,"volume":745,"transactions":9,"vwap":1654},"2025-07-31",32.75,0.347,1.08,{"date":1980,"open":1630,"high":1667,"low":1630,"close":1981,"change":1982,"percent_change":1983,"volume":983,"transactions":9,"vwap":1981},"2025-07-30",32.203,0.265,0.83,{"date":1985,"open":1610,"high":1615,"low":1986,"close":1986,"change":1169,"percent_change":212,"volume":1987,"transactions":9,"vwap":1986},"2025-07-29",31.938,10400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1617,"change":1993,"percent_change":1994,"volume":987,"transactions":9,"vwap":1617},"2025-07-28",32.49,32.52,31.982,-0.269,-0.83,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":307,"percent_change":1998,"volume":662,"transactions":9,"vwap":1997},"2025-07-25",32.299,0.67,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":651,"transactions":9,"vwap":2002},"2025-07-24",32.27,32.084,-0.356,-1.1,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":308,"volume":745,"transactions":9,"vwap":2008},"2025-07-23",32.318,32.44,0.27,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1421,"volume":684,"transactions":9,"vwap":2012},"2025-07-22",32.17,-0.064,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":761,"transactions":9,"vwap":2018},"2025-07-21",32.14,32.24,32.234,0.207,0.65,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":920,"percent_change":714,"volume":740,"transactions":9,"vwap":2024},"2025-07-18",32.080002,32.027,{"date":2026,"open":2027,"high":1661,"low":1609,"close":1661,"change":2028,"percent_change":2029,"volume":931,"transactions":9,"vwap":1661},"2025-07-17",32.16,0.644,2.04,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":662,"transactions":9,"vwap":2032},"2025-07-16",31.616,0.316,1.01,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":69,"volume":684,"transactions":9,"vwap":2038},"2025-07-15",31.17,31.3,0.067,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":1769,"volume":820,"transactions":9,"vwap":2043},"2025-07-14",30.85,31.233,0.248,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":364,"percent_change":2049,"volume":651,"transactions":9,"vwap":2048},"2025-07-11",31.065001,30.985,-0.74,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":539,"volume":662,"transactions":9,"vwap":2052},"2025-07-10",31.215,-0.126,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":1769,"volume":651,"transactions":9,"vwap":2057},"2025-07-09",31.031,31.341,0.25,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":655,"percent_change":2062,"volume":703,"transactions":9,"vwap":2061},"2025-07-08",31.091,-0.41,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":85,"percent_change":626,"volume":740,"transactions":9,"vwap":2066},"2025-07-07",31.13,31.22,30.821,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":950,"percent_change":1702,"volume":820,"transactions":9,"vwap":2072},"2025-07-03",32.25,30.83,31,{"date":2074,"open":2075,"high":2076,"low":2042,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-07-02",30.96,31.11,-0.53,-1.68,51400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":2085,"percent_change":2085,"volume":651,"transactions":9,"vwap":2083},"2025-07-01",31.47,31.64,31.29,0,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2083,"change":2090,"percent_change":434,"volume":173,"transactions":9,"vwap":2083},"2025-06-30",31.69,31.19,0.5,{"date":2092,"open":2075,"high":2093,"low":2075,"close":2093,"change":77,"percent_change":2094,"volume":173,"transactions":9,"vwap":2093},"2025-06-27",31.14,1.1,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":957,"percent_change":2100,"volume":745,"transactions":9,"vwap":2099},"2025-06-26",31.34,30.63,30.8,0.92,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2085,"percent_change":2085,"volume":651,"transactions":9,"vwap":2104},"2025-06-25",30.82,30.52,{"date":2106,"open":2107,"high":2104,"low":2108,"close":2104,"change":43,"percent_change":2109,"volume":983,"transactions":9,"vwap":2104},"2025-06-24",30.29,30.2,2.93,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":1842,"percent_change":729,"volume":1350,"transactions":9,"vwap":2114},"2025-06-23",29.52,29.89,29.65,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":1702,"percent_change":2119,"volume":703,"transactions":9,"vwap":2118},"2025-06-20",29.61,29.54,-1.17,{"date":2121,"open":2113,"high":2113,"low":2113,"close":2113,"change":2122,"percent_change":57,"volume":662,"transactions":9,"vwap":2113},"2025-06-18",0.31,{"date":2124,"open":2118,"high":1438,"low":2118,"close":1438,"change":814,"percent_change":1034,"volume":1242,"transactions":9,"vwap":1438},"2025-06-17",{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":2131,"volume":1329,"transactions":9,"vwap":2129},"2025-06-16",29.62,29.95,29.74,0.78,2.69,{"date":2133,"open":1405,"high":1405,"low":2134,"close":2134,"change":689,"percent_change":1525,"volume":804,"transactions":9,"vwap":2134},"2025-06-13",28.96,{"date":2136,"open":2137,"high":1417,"low":2138,"close":2138,"change":103,"percent_change":650,"volume":703,"transactions":9,"vwap":2138},"2025-06-12",29.435,29.43,{"date":2140,"open":1404,"high":1404,"low":1404,"close":1404,"change":867,"percent_change":1115,"volume":684,"transactions":9,"vwap":1404},"2025-06-11",{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":57,"volume":173,"transactions":9,"vwap":2146},"2025-06-10",29.15,29.46,29.09,29.2,0.302,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":744,"volume":662,"transactions":9,"vwap":2150},"2025-06-09",28.898,-0.052,{"date":2153,"open":1494,"high":2154,"low":1494,"close":2154,"change":2155,"percent_change":1978,"volume":1242,"transactions":9,"vwap":2154},"2025-06-06",28.95,0.308,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":2160,"percent_change":2161,"volume":684,"transactions":9,"vwap":2159},"2025-06-05",29.08,28.642,-0.668,-2.28,{"date":2163,"open":1530,"high":1377,"low":1530,"close":1377,"change":2164,"percent_change":2165,"volume":697,"transactions":9,"vwap":1377},"2025-06-04",0.383,1.32,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":1718,"percent_change":300,"volume":662,"transactions":9,"vwap":2168},"2025-06-03",28.927,{"date":2170,"open":2171,"high":1406,"low":2171,"close":2172,"change":1184,"percent_change":195,"volume":2173,"transactions":9,"vwap":2172},"2025-06-02",28.48,29.059999,6800,{"date":2175,"open":1333,"high":2176,"low":1333,"close":2176,"change":1400,"percent_change":1401,"volume":684,"transactions":9,"vwap":2176},"2025-05-30",29.0049992,{"date":2178,"open":1411,"high":1411,"low":1334,"close":2179,"change":728,"percent_change":2122,"volume":761,"transactions":9,"vwap":2179},"2025-05-29",29.01,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":1426,"volume":662,"transactions":9,"vwap":2182},"2025-05-28",28.92,-0.175,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":1893,"volume":966,"transactions":9,"vwap":2187},"2025-05-27",28.74,29.094999,28.735,0.603,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":740,"transactions":9,"vwap":2193},"2025-05-23",28.25,28.492,0.224,0.79,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":108,"percent_change":1426,"volume":684,"transactions":9,"vwap":2200},"2025-05-22",28.33,28.695,28.268,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":293,"volume":684,"transactions":9,"vwap":2204},"2025-05-21",28.55,28.438,-0.352,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":1401,"volume":662,"transactions":9,"vwap":2208},"2025-05-20",28.79,-0.006,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":1940,"percent_change":204,"volume":740,"transactions":9,"vwap":2214},"2025-05-19",29.1,28.615,28.796,{"date":2216,"open":1339,"high":1339,"low":1339,"close":1339,"change":2217,"percent_change":148,"volume":662,"transactions":9,"vwap":1339},"2025-05-16",0.011,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":662,"transactions":9,"vwap":2220},"2025-05-15",28.769,0.126,0.44,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":1276,"volume":662,"transactions":9,"vwap":2225},"2025-05-14",28.643,0.103,{"date":2228,"open":1382,"high":1382,"low":1294,"close":2229,"change":916,"percent_change":2100,"volume":173,"transactions":9,"vwap":2229},"2025-05-13",28.54,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":98,"percent_change":2233,"volume":662,"transactions":9,"vwap":2232},"2025-05-12",28.28,1.91,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":2240,"volume":1010,"transactions":9,"vwap":2238},"2025-05-09",27.73,27.91,27.75,-0.52,-1.84,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":983,"transactions":9,"vwap":2244},"2025-05-08",27.97,28.27,0.578,2.09,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":1390,"volume":703,"transactions":9,"vwap":2249},"2025-05-07",27.692,-0.208,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":410,"percent_change":2257,"volume":1462,"transactions":9,"vwap":2256},"2025-05-06",27.88,27.98,27.84,27.9,-0.36,{"date":2259,"open":287,"high":287,"low":287,"close":287,"change":2260,"percent_change":809,"volume":662,"transactions":9,"vwap":287},"2025-05-05",0.033,{"date":2262,"open":2237,"high":2263,"low":2237,"close":2263,"change":2264,"percent_change":2265,"volume":657,"transactions":9,"vwap":2263},"2025-05-02",27.967,0.836,3.08,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":2269,"percent_change":1739,"volume":662,"transactions":9,"vwap":2268},"2025-05-01",27.131,0.171,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":1034,"percent_change":2273,"volume":662,"transactions":9,"vwap":2272},"2025-04-30",26.96,-1.96,{"date":2275,"open":2276,"high":2277,"low":2278,"close":1260,"change":2279,"percent_change":2094,"volume":1010,"transactions":9,"vwap":1260},"2025-04-29",27.25,27.55,27.11,0.3,{"date":2281,"open":2278,"high":2282,"low":2278,"close":2282,"change":1087,"percent_change":84,"volume":1242,"transactions":9,"vwap":2282},"2025-04-28",27.2,{"date":2284,"open":214,"high":214,"low":214,"close":214,"change":236,"percent_change":482,"volume":662,"transactions":9,"vwap":214},"2025-04-25",{"date":179,"open":2286,"high":2286,"low":2286,"close":2286,"change":2085,"percent_change":2085,"volume":662,"transactions":9,"vwap":2286},26.84]