[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQG":3,"homepage-market-summary":30,"stock-historical-QQQG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQG","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 Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1212,0.040196,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.16,33.19,33.43,33.115,33.0287,0.1313,0.4,30447.576206,33.46,21.58,11938.025115988048,97.5,534,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},19.28,9702,3541244.304113,67.35,"2025-04-24",[184,187,196,207,217,228,238,249,260,271,282,291,302,313,321,331,342,353,363,373,382,392,402,412,420,429,438,447,456,466,475,485,494,505,513,524,535,546,557,564,574,583,592,602,610,618,628,637,647,657,668,676,687,698,706,717,726,736,745,753,763,773,781,790,799,807,815,823,832,840,848,856,863,872,880,888,897,906,913,919,928,936,943,950,957,964,971,978,984,989,995,1003,1011,1019,1027,1034,1041,1050,1057,1065,1071,1078,1086,1094,1101,1109,1116,1124,1131,1139,1147,1154,1161,1168,1175,1182,1188,1194,1202,1210,1218,1226,1233,1239,1247,1255,1263,1270,1277,1282,1287,1295,1302,1311,1317,1325,1333,1339,1345,1352,1359,1364,1371,1378,1385,1392,1398,1404,1411,1417,1424,1431,1436,1441,1446,1450,1457,1462,1468,1472,1480,1487,1492,1497,1502,1509,1516,1522,1530,1537,1544,1552,1557,1564,1572,1579,1585,1590,1596,1601,1606,1613,1619,1627,1633,1640,1648,1655,1663,1667,1674,1679,1686,1692,1698,1704,1708,1712,1716,1722,1729,1735,1741,1747,1753,1759,1768,1774,1779,1785,1791,1797,1803,1811,1817,1824,1829,1834,1842,1849,1855,1860,1867,1873,1877,1881,1887,1892,1898,1904,1910,1916,1919,1923,1928,1932,1938,1945,1950,1955,1961,1967,1972,1976,1983,1988,1994,1999,2005,2009,2013,2017,2023,2028,2032,2037,2041,2046,2052,2058,2064,2069,2073,2079,2086,2090,2094,2100,2103,2109,2116,2121,2126,2131,2138,2143,2149,2156,2160,2166,2171,2176,2183,2188,2194,2198,2206,2210,2216,2222,2231,2235,2239,2242,2247,2254,2258,2265,2270,2274,2277,2281,2287,2292,2295,2301,2305,2311,2314,2316,2320,2322,2327,2332,2337,2341,2347,2354,2359,2364,2368,2371,2376,2380,2387,2393,2398,2403,2409,2412,2417,2421,2423,2426,2429,2435,2437,2440,2445,2449,2455,2462,2467,2472,2480,2485,2490,2494,2498,2501,2503,2508,2514,2522,2528,2535,2541,2547,2552,2558,2564,2570,2575,2580,2586],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},214,33.187,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",32.87,33.07,0.3138,0.96,34012.774041,175,33.0185,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",32.88,32.94,32.64,32.7149,-0.2509,-0.76,26962.011367,212,32.7343,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",32.53,32.975,32.9658,0.3242,0.99,17430.645853,136,32.7746,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",32.63,32.705,32.59,32.6416,0.1823,0.56,2249.025742,72,32.6518,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":127,"volume":235,"transactions":236,"vwap":237},"2026-09-29",32.45,32.5,32.255,32.4593,0.1525,6468.139789,112,32.4113,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",32.27,32.3999,32.07,32.3068,-0.3019,-0.93,5815.569641,118,32.2653,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",32.69,32.76,32.48,32.6087,0.1692,0.52,16855.453371,178,32.6696,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",32.38,32.58,32.215,32.4395,-0.193,-0.59,26241.139324,157,32.3874,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",32.72,32.75,32.35,32.6325,-0.0634,-0.19,18396.832687,205,32.5242,{"date":283,"open":284,"high":252,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",32.06,32.6959,0.5694,1.77,27494.641583,184,32.5584,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",31.6,32.15,31.5,32.1265,0.9219,2.95,20751.259508,217,31.9099,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",30.88,31.23,30.7362,31.2046,0.4113,1.34,17545.0752,127,30.9391,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":236,"vwap":320},"2026-09-17",30.46,30.7933,0.7332,2.44,5087.009814,30.6902,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",30.36,29.89,30.0601,0.0018,0.01,11508.140328,121,30.0291,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",30.16,30.1834,30.03,30.0583,-0.1473,-0.49,13427.265457,153,30.0672,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",29.76,30.405,29.65,30.2056,-0.1651,-0.54,7867.005445,116,29.9165,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":236,"vwap":362},"2026-09-11",30.35,30.43,30.22,30.3707,0.0165,0.05,6113.554438,30.3201,{"date":364,"open":365,"high":366,"low":355,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",30.37,30.55,30.3542,-0.5121,-1.66,18318.427149,130,30.4669,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":38,"volume":379,"transactions":380,"vwap":381},"2026-09-09",30.66,31.11,30.8663,0.1776,6997.941152,114,30.9017,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",30.93,30.96,30.6887,-0.1595,-0.52,11493.414723,133,30.8717,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",30.61,30.87,30.8482,0.6702,2.22,7696.958102,115,30.7689,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":102,"volume":409,"transactions":410,"vwap":411},"2026-09-03",30.05,30.2462,29.84,30.178,0.1589,9131.488431,189,30.1329,{"date":413,"open":357,"high":357,"low":324,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",30.0191,-0.3345,-1.1,8129.431488,165,29.9624,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":258,"vwap":428},"2026-09-01",30.74,30.2252,30.3536,-0.7645,-2.46,84999.523858,30.3727,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":88,"volume":435,"transactions":436,"vwap":437},"2026-08-31",30.85,31.1181,30.8419,0.2278,3106.368019,100,30.9298,{"date":439,"open":440,"high":440,"low":304,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",31.16,30.8903,-0.5835,-1.85,4785.394515,128,30.9772,{"date":448,"open":449,"high":450,"low":305,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",31.4,31.4738,0.7055,2.29,7710.949661,131,31.3148,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",30.33,30.8198,30.7683,0.2567,0.84,3902.532532,110,30.6609,{"date":467,"open":468,"high":468,"low":365,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",30.72,30.5116,0.2442,0.81,10459.7606,139,30.5268,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",30.58,29.96,30.2674,-0.7224,-2.33,32279.2565,248,30.2526,{"date":486,"open":487,"high":487,"low":422,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",31.03,30.9898,0.1898,0.62,6122.44051,161,30.9612,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",30.78,31.08,30.73,30.8,-0.1116,-0.36,98384.7796,518,30.9378,{"date":506,"open":449,"high":449,"low":395,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",30.9116,-0.429,-1.37,34326.807186,310,31.0569,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",31.46,31.485,31.2,31.3406,-0.7334,-2.29,13769.921948,134,31.3715,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",32.08,32.23,32.03,32.074,0.2018,0.63,32897.830557,267,32.1679,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",31.805,31.98,31.68,31.8722,0.0981,0.31,31010.69132,197,31.8478,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",31.22,31.9,31.21,31.7741,0.6472,2.08,17410.000161,185,31.7006,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":192,"volume":562,"transactions":371,"vwap":563},"2026-08-12",31.33,31.1269,0.2949,8334.385263,31.2092,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",30.75,30.99,30.832,0.0722,0.23,18829.436143,188,30.8532,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":224,"volume":580,"transactions":581,"vwap":582},"2026-08-10",30.67,30.94,30.7598,0.1699,25846.721102,221,30.8634,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":175,"volume":589,"transactions":590,"vwap":591},"2026-08-07",30.76,30.28,30.5899,0.3037,7225.181297,101,30.4949,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",29.715,30.5109,30.2862,-0.4966,-1.61,742584.778875,959,30.3134,{"date":603,"open":559,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":329,"vwap":609},"2026-08-05",31.41,30.7828,-0.4062,-1.3,4470.994263,31.2276,{"date":611,"open":612,"high":305,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":544,"vwap":617},"2026-08-04",30.77,31.189,1.106,3.68,18568.852951,30.9945,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":542,"volume":625,"transactions":626,"vwap":627},"2026-08-03",29.67,30.11,29.64,30.083,0.0926,13951.864003,210,29.9752,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":96,"volume":635,"transactions":390,"vwap":636},"2026-07-31",30.56,30.62,29.74,29.9904,0.1515,4481.080615,30.1788,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",29.53,29.8389,29.5,1.2303,4.3,15799.042156,201,29.6311,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",29.03,29.51,28.6086,-0.4702,-1.62,23521.855759,169,28.7557,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",28.78,29.21,28.63,29.0788,-0.5531,-1.87,8459.709602,152,29.001,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":203,"volume":674,"transactions":418,"vwap":675},"2026-07-27",30.21,29.35,29.6319,-0.2276,10848.220579,29.6808,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",30.095,30.3,29.85,29.8595,-0.6097,-2,5687.85999,135,29.9462,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",30.54,30.69,30.38,30.4692,-0.1971,-0.64,7563.768729,126,30.4698,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":338,"volume":704,"transactions":445,"vwap":705},"2026-07-22",30.5308,30.81,30.6663,-0.1515,9923.763005,30.7432,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",30.65,30.84,30.49,30.8178,0.8752,2.92,7695.729368,111,30.7299,{"date":718,"open":586,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",30.48,29.9426,-0.0399,-0.13,5105.047709,105,30.2285,{"date":727,"open":728,"high":355,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",29.61,29.45,29.9825,-0.328,-1.08,6886.760038,117,30.0166,{"date":737,"open":738,"high":585,"low":357,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",30.47,30.3105,-0.7495,-2.41,33471.648904,319,30.4229,{"date":746,"open":747,"high":747,"low":366,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":581,"vwap":752},"2026-07-15",31.93,31.06,-0.5649,-1.79,17812.592065,31.0851,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":258,"vwap":762},"2026-07-14",31.72,31.77,31.52,31.6249,0.4765,1.53,24503.55172,31.7347,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",31.05,31.48,31.1484,-0.7996,-2.5,8964.422171,176,31.247,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",31.64,32,31.948,0.101,0.32,20800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",31.8,32.12,31.74,31.847,0.802,2.58,5500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",30.6,31.049999,30.486,31.045,0.318,1.03,7500,{"date":800,"open":395,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",30.9,30.345,30.727,-0.825,-2.61,10200,{"date":808,"open":809,"high":810,"low":515,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",31.66,31.798,31.552,0.505,1.63,18900,{"date":816,"open":817,"high":818,"low":496,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",32.13,32.19,31.047001,-1.105,-3.44,13100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",32.33,32.62,32.14,32.152,-0.838,-2.54,8900,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",32.32,33.09,32.99,0.692,2.14,10400,{"date":841,"open":775,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",32.34,31.62,32.298,0.914,2.91,11300,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",31.73,31.89,31.384,-1.039,-3.2,12700,{"date":857,"open":858,"high":858,"low":783,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",32.74,32.423,0.991,3.15,10800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",31.45,31.725,31.29,31.432,-0.251,-0.79,6200,{"date":873,"open":850,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",31.806,31.54,31.683,-1.418,-4.28,52400,{"date":881,"open":882,"high":25,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",33.25,32.98,33.101,0.201,0.61,11900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",32.78,33,32.745,32.9,0.973,3.05,58900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",32.465,32.71,31.921,31.927,-0.149,-0.46,27900,{"date":907,"open":908,"high":199,"low":242,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",32.8,32.076,-0.614,-1.88,18600,{"date":914,"open":915,"high":251,"low":230,"close":251,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":251},"2026-06-15",32.67,1.201,3.81,32200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",31.07,31.59,30.845,31.489,0.528,1.71,16800,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",29.897,30.98,30.961,1.332,4.5,9400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":349,"percent_change":750,"volume":942,"transactions":9,"vwap":941},"2026-06-10",29.93,30.505,29.6,29.629,31200,{"date":944,"open":376,"high":376,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",29.11,30.169,-0.295,-0.97,7100,{"date":951,"open":366,"high":709,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",30.44,30.464,0.544,1.82,8200,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",30.97,29.92,-1.81,-5.7,18100,{"date":965,"open":295,"high":966,"low":967,"close":850,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":850},"2026-06-04",31.88,31.43,-0.3,-0.94,49500,{"date":972,"open":785,"high":242,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-03",31.56,32.029999,0.278,0.88,74900,{"date":979,"open":843,"high":756,"low":980,"close":981,"change":982,"percent_change":462,"volume":983,"transactions":9,"vwap":981},"2026-06-02",31.375,31.752,0.263,27300,{"date":985,"open":959,"high":843,"low":959,"close":924,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":924},"2026-06-01",0.537,1.73,17000,{"date":990,"open":801,"high":385,"low":991,"close":992,"change":993,"percent_change":462,"volume":994,"transactions":9,"vwap":992},"2026-05-29",30.755,30.952,0.257,11100,{"date":996,"open":997,"high":431,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-28",30.4,30.196,30.695,0.366,1.21,16500,{"date":1004,"open":1005,"high":1006,"low":670,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",30.495,30.5,30.329,-0.262,-0.86,11600,{"date":1012,"open":1013,"high":585,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-26",30.32,30.27,30.591,0.713,2.39,12400,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-22",29.62,29.98,29.878,0.387,1.31,4800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1001,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",29.040001,29.491,29.030001,0.354,5300,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",28.75,29.137,0.493,1.72,9200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-19",28.47,28.775,28.33,28.644,-0.119,-0.41,3300,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":870,"volume":1056,"transactions":9,"vwap":1054},"2026-05-18",28.79,28.425,28.763,-0.23,7700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":245,"volume":1064,"transactions":9,"vwap":1062},"2026-05-15",28.88,29.14,28.71,28.993,-0.272,9000,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":159,"volume":839,"transactions":9,"vwap":1069},"2026-05-14",29.15,29.39,29.265,0.159,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":976,"volume":1077,"transactions":9,"vwap":1074},"2026-05-13",28.95,29.106,28.77,0.254,2500,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",28.92,28.3,28.852,-0.418,-1.43,7800,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-11",28.87,29.32,29.27,0.324,1.12,5800,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",28.76,28.946,0.668,2.36,4300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":927,"transactions":9,"vwap":1106},"2026-05-07",28.45,28.52,28.14,28.278,-0.067,-0.24,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",27.96,28.345,0.626,2.26,5900,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",27.535,27.785,27.719,0.518,1.9,4900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":327,"percent_change":152,"volume":1130,"transactions":9,"vwap":1129},"2026-05-04",27.23,27.329,27.13,27.201,2700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-05-01",27.11,27.191,26.97,0.317,1.18,3200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1142},"2026-04-30",26.48,26.874,26.47,0.558,2.12,2200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1025,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",26.29,26.316,26.22,0.341,5700,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":911,"volume":1160,"transactions":9,"vwap":1158},"2026-04-28",25.99,25.81,25.975,-0.499,4100,{"date":1162,"open":1141,"high":1141,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-27",26.405,26.474,-0.181,-0.68,2600,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1153,"transactions":9,"vwap":1172},"2026-04-24",26.41,26.68,26.655,0.473,1.81,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":73,"volume":1033,"transactions":9,"vwap":1180},"2026-04-23",26.23,26.37,26,26.182,-0.133,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1026,"transactions":9,"vwap":1185},"2026-04-22",26.09,26.315,0.496,1.92,{"date":1189,"open":1190,"high":1156,"low":1191,"close":1191,"change":1192,"percent_change":570,"volume":1193,"transactions":9,"vwap":1191},"2026-04-21",25.89,25.819,0.058,3600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":779,"volume":1201,"transactions":9,"vwap":1199},"2026-04-20",25.655,25.765,25.62,25.761,0.083,2900,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",25.5,25.69,25.678,0.44,1.74,4600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":96,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",25.14,25.265,25.12,25.238,0.128,1800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-04-15",24.82,25.11,24.79,0.197,0.79,4200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1232,"volume":1033,"transactions":9,"vwap":1229},"2026-04-14",24.8,24.913,24.63,0.333,1.35,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1039,"volume":1238,"transactions":9,"vwap":1236},"2026-04-13",24.39,24.58,0.415,14800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-10",24.17,24.2,24.165,-0.05,-0.21,1200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":152,"volume":1254,"transactions":9,"vwap":1252},"2026-04-09",24.195,24.24,24.136,24.215,0.009,1500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-08",24.27,24.38,24.206,0.828,3.54,7200,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-07",23.1,23.378,0.133,0.57,200,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-06",23.12,23.245,0.289,1.26,600,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":360,"volume":1138,"transactions":9,"vwap":1280},"2026-04-02",22.59,22.956,0.012,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1024,"percent_change":1039,"volume":1201,"transactions":9,"vwap":1286},"2026-04-01",22.815,23.040001,22.944,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1290},"2026-03-31",22.18,22.557,22.084999,0.864,3.98,700,{"date":1296,"open":1297,"high":1297,"low":26,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-30",21.835,21.693,-0.321,-1.46,2100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",22.16,22.25,22.01,22.014,-0.448,-1.99,6400,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":176,"transactions":9,"vwap":1314},"2026-03-26",22.565,22.462,-0.679,-2.93,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-25",23.030001,23.215,23.141,-0.01,-0.04,13200,{"date":1326,"open":1327,"high":1328,"low":1319,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-24",23.08,23.24,23.151,-0.085,-0.37,2400,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1294,"transactions":9,"vwap":1336},"2026-03-23",23.29,23.236,0.245,1.07,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1167,"transactions":9,"vwap":1342},"2026-03-20",23.18,22.991,-0.422,-1.8,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-19",22.98,23.413,0.225,0.97,1600,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-18",23.48,23.188,-0.28,-1.19,300,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":436,"transactions":9,"vwap":1361},"2026-03-17",23.468,0.336,1.45,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-16",23.07,23.132,0.347,1.52,1700,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-13",22.86,22.785,0.03,0.13,500,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-12",22.985,22.755,-0.551,-2.36,1300,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-11",23.38,23.306,0.017,0.07,12800,{"date":1393,"open":1354,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1294,"transactions":9,"vwap":1395},"2026-03-10",23.54,23.289,-0.098,-0.42,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":137,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-09",22.69,23.387,2.01,3000,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1370,"transactions":9,"vwap":1408},"2026-03-06",22.9,23.15,22.927,-0.366,-1.57,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":694,"volume":1416,"transactions":9,"vwap":1414},"2026-03-05",23.56,23.293,-0.151,400,{"date":1418,"open":1419,"high":1420,"low":1265,"close":1421,"change":1422,"percent_change":1423,"volume":1301,"transactions":9,"vwap":1421},"2026-03-04",23.11,23.49,23.444,0.459,2,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1380,"change":1429,"percent_change":1309,"volume":1430,"transactions":9,"vwap":1380},"2026-03-03",22.805,23.14,22.74,-0.467,15100,{"date":1432,"open":1407,"high":1433,"low":1407,"close":1433,"change":1434,"percent_change":388,"volume":1435,"transactions":9,"vwap":1433},"2026-03-02",23.452,-0.123,2000,{"date":1437,"open":1420,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":968,"volume":1435,"transactions":9,"vwap":1438},"2026-02-27",23.575,23.47,-0.071,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":172,"volume":1370,"transactions":9,"vwap":1444},"2026-02-26",23.42,23.646,-0.168,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1121,"percent_change":398,"volume":1276,"transactions":9,"vwap":1449},"2026-02-25",23.715,23.814,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":213,"volume":1456,"transactions":9,"vwap":1454},"2026-02-24",23,23.31,23.296,0.229,1100,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1269,"transactions":9,"vwap":1459},"2026-02-23",23.066999,-0.511,-2.17,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1301,"transactions":9,"vwap":1465},"2026-02-20",23.51,23.578,0.126,0.54,{"date":1469,"open":1470,"high":1433,"low":1470,"close":1433,"change":1471,"percent_change":349,"volume":1276,"transactions":9,"vwap":1433},"2026-02-19",23.4,-0.128,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":117,"volume":1479,"transactions":9,"vwap":1477},"2026-02-18",23.649,23.68,23.52,23.58,0.28,7300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1482,"change":1485,"percent_change":1486,"volume":1246,"transactions":9,"vwap":1482},"2026-02-17",23.3,23.323,23.27,-0.106,-0.45,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1000,"percent_change":1491,"volume":1358,"transactions":9,"vwap":1490},"2026-02-13",23.515,23.406,1.59,{"date":1493,"open":1419,"high":1494,"low":1285,"close":1285,"change":1495,"percent_change":1496,"volume":1254,"transactions":9,"vwap":1285},"2026-02-12",23.13,-0.778,-3.27,{"date":1498,"open":1499,"high":1499,"low":1475,"close":1500,"change":1501,"percent_change":127,"volume":1217,"transactions":9,"vwap":1500},"2026-02-11",23.85,23.818,0.111,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1254,"transactions":9,"vwap":1506},"2026-02-10",23.89,23.891,23.707,-0.053,-0.22,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-09",23.53,23.76,0.287,1.22,900,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":176,"transactions":9,"vwap":1519},"2026-02-06",23.195,23.473,0.873,3.86,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1115,"transactions":9,"vwap":1527},"2026-02-05",22.82,22.878,22.54,22.6,-0.306,-1.34,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1536,"volume":1456,"transactions":9,"vwap":1533},"2026-02-04",22.89,22.906,22.73,-0.69,-2.92,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1077,"transactions":9,"vwap":1541},"2026-02-03",24.45,23.46,23.596,-0.683,-2.81,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-02",24.21,24.37,24.279,0.091,0.38,9100,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":870,"percent_change":1556,"volume":1146,"transactions":9,"vwap":1555},"2026-01-30",24.59,24.188,-3.16,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":176,"transactions":9,"vwap":1560},"2026-01-29",24.66,24.978,24.49,-0.185,-0.74,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-28",25.2,25.049999,25.163,0.043,0.17,6500,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1214,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1214},"2026-01-27",25.040001,25.15,0.295,1.19,4000,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1224,"volume":1351,"transactions":9,"vwap":1583},"2026-01-26",24.6,24.861,24.825,0.194,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":152,"percent_change":1589,"volume":1416,"transactions":9,"vwap":1588},"2026-01-23",24.47,24.631,0.16,{"date":1591,"open":1592,"high":1592,"low":1554,"close":1593,"change":1594,"percent_change":1595,"volume":1435,"transactions":9,"vwap":1593},"2026-01-22",24.73,24.591,0.065,0.27,{"date":1597,"open":1250,"high":1598,"low":1250,"close":1598,"change":1599,"percent_change":1600,"volume":1332,"transactions":9,"vwap":1598},"2026-01-21",24.526,0.406,1.68,{"date":1602,"open":1258,"high":1258,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":949,"transactions":9,"vwap":1603},"2026-01-20",24.12,-0.473,-1.92,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1262,"transactions":9,"vwap":1610},"2026-01-16",24.81,24.54,24.593,-0.017,-0.07,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1515,"transactions":9,"vwap":1616},"2026-01-15",24.85,24.61,0.144,0.59,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-14",24.71,24.26,24.466,-0.394,-1.58,1400,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":968,"volume":1632,"transactions":9,"vwap":1630},"2026-01-13",24.99,24.86,-0.075,15600,{"date":1634,"open":1222,"high":1635,"low":1222,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-12",24.96,24.935,0.038,0.15,7600,{"date":1641,"open":1642,"high":1643,"low":1581,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-09",24.72,24.92,24.897,0.343,1.4,10700,{"date":1649,"open":1609,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":509,"volume":1654,"transactions":9,"vwap":1652},"2026-01-08",24.56,24.48,24.554,-0.34,22300,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-07",24.77,24.95,24.894,0.044,0.18,2300,{"date":1664,"open":1665,"high":1615,"low":1665,"close":1615,"change":1550,"percent_change":1666,"volume":1515,"transactions":9,"vwap":1615},"2026-01-06",24.64,1.55,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1587,"change":1672,"percent_change":797,"volume":1673,"transactions":9,"vwap":1587},"2026-01-05",24.52,24.625,24.46,0.25,16900,{"date":1675,"open":1235,"high":1235,"low":1676,"close":1677,"change":1678,"percent_change":82,"volume":1301,"transactions":9,"vwap":1677},"2026-01-02",24.059999,24.22,0.033,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":869,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-31",24.32,24.35,24.187,-1.03,13000,{"date":1687,"open":1651,"high":1669,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-30",24.438,-0.099,-0.4,6300,{"date":1693,"open":1651,"high":1609,"low":1539,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-29",24.537,-0.148,-0.6,4400,{"date":1699,"open":1700,"high":1700,"low":1665,"close":1701,"change":1702,"percent_change":1703,"volume":1294,"transactions":9,"vwap":1701},"2025-12-26",24.75,24.685,-0.007,-0.03,{"date":1705,"open":1230,"high":1706,"low":1230,"close":1706,"change":1707,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1706},"2025-12-24",24.692,0.032,{"date":1709,"open":1651,"high":1559,"low":1651,"close":1559,"change":1710,"percent_change":82,"volume":1711,"transactions":9,"vwap":1559},"2025-12-23",0.035,12900,{"date":1713,"open":1714,"high":1670,"low":1714,"close":1670,"change":1715,"percent_change":122,"volume":1515,"transactions":9,"vwap":1670},"2025-12-22",24.612,0.219,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1416,"transactions":9,"vwap":1719},"2025-12-19",24.43,24.406,0.398,1.66,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1146,"transactions":9,"vwap":1726},"2025-12-18",24,24.1,24.0079994,0.413,1.75,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1515,"transactions":9,"vwap":1732},"2025-12-17",24.08,23.595,-0.526,-2.18,{"date":1736,"open":1737,"high":1738,"low":1724,"close":1738,"change":1739,"percent_change":1740,"volume":1662,"transactions":9,"vwap":1738},"2025-12-16",24.049999,24.121,-0.005,-0.02,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1440,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-15",24.395,24.126,-0.29,800,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":805,"volume":1752,"transactions":9,"vwap":1750},"2025-12-12",24.55,24.197,-0.648,1900,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1745,"volume":1758,"transactions":9,"vwap":1756},"2025-12-11",24.5,24.845,-0.073,6600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-10",24.69,24.97,24.679,24.918,0.164,0.66,3100,{"date":1769,"open":1761,"high":1770,"low":1761,"close":1771,"change":360,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-09",24.78,24.754,0.2,5600,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1108,"volume":1146,"transactions":9,"vwap":1777},"2025-12-08",24.84,24.704,-0.06,{"date":1780,"open":1781,"high":1222,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1146,"transactions":9,"vwap":1782},"2025-12-05",24.789,24.764,0.148,0.6,{"date":1786,"open":1787,"high":1787,"low":1554,"close":1788,"change":1789,"percent_change":1790,"volume":1254,"transactions":9,"vwap":1788},"2025-12-04",24.632,24.616,-0.027,-0.11,{"date":1792,"open":1616,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":1796,"volume":176,"transactions":9,"vwap":1793},"2025-12-03",24.643,24.601,0.279,1.15,{"date":1798,"open":1799,"high":1235,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1217,"transactions":9,"vwap":1800},"2025-12-02",24.34,24.364,0.273,1.13,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-01",24.030001,24.218,24.091,-0.074,-0.31,4500,{"date":1812,"open":1813,"high":1243,"low":1814,"close":1243,"change":1815,"percent_change":1816,"volume":1370,"transactions":9,"vwap":1243},"2025-11-28",24.07,24.041,0.181,0.75,{"date":1818,"open":1819,"high":1737,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-26",23.92,23.984,0.173,0.73,9800,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":436,"transactions":9,"vwap":1826},"2025-11-25",23.811,0.203,0.86,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":713,"volume":1276,"transactions":9,"vwap":1832},"2025-11-24",23.528,23.608,0.669,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1370,"transactions":9,"vwap":1839},"2025-11-21",22.787,22.945,22.63,22.939,0.183,0.8,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-20",23.78,22.756,-0.654,-2.79,7400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1390,"percent_change":1854,"volume":1746,"transactions":9,"vwap":1852},"2025-11-19",23.365,23.41,23.35,0.3,{"date":1856,"open":1857,"high":1540,"low":1858,"close":1858,"change":1859,"percent_change":388,"volume":1456,"transactions":9,"vwap":1858},"2025-11-18",23.367,23.34,-0.122,{"date":1861,"open":1475,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":732,"volume":1866,"transactions":9,"vwap":1864},"2025-11-17",23.685,23.39,23.462,-0.256,15800,{"date":1868,"open":1844,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1515,"transactions":9,"vwap":1870},"2025-11-14",23.828,23.718,-0.021,-0.09,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1344,"volume":1269,"transactions":9,"vwap":1875},"2025-11-13",23.739,-0.434,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1048,"volume":436,"transactions":9,"vwap":1879},"2025-11-12",24.173,-0.1,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1377,"transactions":9,"vwap":1884},"2025-11-11",24.16,24.273,-0.142,-0.58,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":838,"volume":1456,"transactions":9,"vwap":1890},"2025-11-10",24.155,24.415,0.512,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1375,"volume":1746,"transactions":9,"vwap":1895},"2025-11-07",23.7,23.903,23.625,0.008,{"date":1899,"open":1799,"high":1799,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1077,"transactions":9,"vwap":1901},"2025-11-06",23.81,23.895,-0.539,-2.21,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1772,"volume":1077,"transactions":9,"vwap":1908},"2025-11-05",24.33,24.51,24.434,0.049,{"date":1911,"open":1912,"high":1559,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1193,"transactions":9,"vwap":1913},"2025-11-04",24.476,24.385,-0.505,-2.03,{"date":1917,"open":1574,"high":1574,"low":1220,"close":1918,"change":1216,"percent_change":256,"volume":1332,"transactions":9,"vwap":1918},"2025-11-03",24.89,{"date":1920,"open":1608,"high":1921,"low":1559,"close":1922,"change":1267,"percent_change":1467,"volume":789,"transactions":9,"vwap":1922},"2025-10-31",25.065001,24.762,{"date":1924,"open":1925,"high":1776,"low":1926,"close":1926,"change":1927,"percent_change":1009,"volume":1301,"transactions":9,"vwap":1926},"2025-10-30",24.76,24.629,-0.213,{"date":1929,"open":1918,"high":1918,"low":1228,"close":1930,"change":1931,"percent_change":722,"volume":1217,"transactions":9,"vwap":1930},"2025-10-29",24.842,-0.033,{"date":1933,"open":1608,"high":1934,"low":1608,"close":1935,"change":1936,"percent_change":1937,"volume":1384,"transactions":9,"vwap":1935},"2025-10-28",24.9,24.875,0.024,0.1,{"date":1939,"open":1940,"high":1941,"low":1608,"close":1942,"change":1943,"percent_change":1944,"volume":1662,"transactions":9,"vwap":1942},"2025-10-27",24.815,24.855,24.851,0.377,1.54,{"date":1946,"open":1539,"high":1609,"low":1539,"close":1947,"change":1455,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-24",24.474,0.94,2800,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1854,"percent_change":1954,"volume":1167,"transactions":9,"vwap":1953},"2025-10-23",23.98,24.245,1.25,{"date":1956,"open":1677,"high":1677,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1294,"transactions":9,"vwap":1958},"2025-10-22",23.799,23.945,-0.32,-1.32,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1377,"transactions":9,"vwap":1964},"2025-10-21",24.11,24.265,0.069,0.29,{"date":1968,"open":1969,"high":1242,"low":1969,"close":1970,"change":1971,"percent_change":1275,"volume":1752,"transactions":9,"vwap":1970},"2025-10-20",24.113,24.196,0.301,{"date":1973,"open":1901,"high":1901,"low":1901,"close":1901,"change":1974,"percent_change":1975,"volume":436,"transactions":9,"vwap":1901},"2025-10-17",0.154,0.65,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":176,"transactions":9,"vwap":1980},"2025-10-16",24.01,23.61,23.741,-0.111,-0.47,{"date":1984,"open":1731,"high":1731,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1456,"transactions":9,"vwap":1985},"2025-10-15",23.852,0.029,0.12,{"date":1989,"open":1475,"high":1990,"low":1475,"close":1991,"change":1992,"percent_change":1993,"volume":1662,"transactions":9,"vwap":1991},"2025-10-14",23.99,23.823,-0.136,-0.57,{"date":1995,"open":1844,"high":1996,"low":1844,"close":1996,"change":1997,"percent_change":1998,"volume":1515,"transactions":9,"vwap":1996},"2025-10-13",23.959,0.481,2.05,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":1384,"transactions":9,"vwap":2002},"2025-10-10",23.75,23.478,-0.808,-3.33,{"date":2006,"open":1677,"high":2007,"low":1677,"close":2007,"change":2008,"percent_change":1356,"volume":1416,"transactions":9,"vwap":2007},"2025-10-09",24.286,-0.069,{"date":2010,"open":1241,"high":2011,"low":1241,"close":2011,"change":2012,"percent_change":1232,"volume":1146,"transactions":9,"vwap":2011},"2025-10-08",24.355,0.325,{"date":2014,"open":1682,"high":1682,"low":2015,"close":1805,"change":2016,"percent_change":969,"volume":176,"transactions":9,"vwap":1805},"2025-10-07",24.02,-0.227,{"date":2018,"open":2019,"high":1258,"low":2020,"close":2021,"change":2022,"percent_change":779,"volume":1254,"transactions":9,"vwap":2021},"2025-10-06",24.295,24.25,24.257,0.077,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":694,"volume":1358,"transactions":9,"vwap":2026},"2025-10-03",24.305,24.18,-0.155,{"date":2029,"open":1235,"high":1235,"low":1546,"close":2030,"change":1937,"percent_change":2031,"volume":1515,"transactions":9,"vwap":2030},"2025-10-02",24.335,0.41,{"date":2033,"open":1813,"high":2034,"low":1813,"close":2034,"change":2035,"percent_change":2036,"volume":1626,"transactions":9,"vwap":2034},"2025-10-01",24.235,0.08,0.33,{"date":2038,"open":1737,"high":1889,"low":2039,"close":1889,"change":2040,"percent_change":1589,"volume":1515,"transactions":9,"vwap":1889},"2025-09-30",23.996,0.039,{"date":2042,"open":2043,"high":1677,"low":1731,"close":2044,"change":2045,"percent_change":88,"volume":1767,"transactions":9,"vwap":2044},"2025-09-29",24.159,24.116,0.176,{"date":2047,"open":1475,"high":2048,"low":2049,"close":2048,"change":993,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-26",23.94,23.67,1.09,3800,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":1508,"volume":176,"transactions":9,"vwap":2056},"2025-09-25",23.5,23.74,23.683,-0.052,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":1356,"percent_change":2063,"volume":1384,"transactions":9,"vwap":2062},"2025-09-24",24.09,23.72,23.735,-1.17,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1631,"percent_change":1809,"volume":1435,"transactions":9,"vwap":2068},"2025-09-23",24.094999,23.989,24.014999,{"date":2070,"open":2071,"high":1603,"low":2071,"close":2060,"change":360,"percent_change":2072,"volume":1384,"transactions":9,"vwap":2060},"2025-09-22",23.96,0.21,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1578,"transactions":9,"vwap":2076},"2025-09-19",23.82,24.040001,0.182,0.76,{"date":2080,"open":2081,"high":1819,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1332,"transactions":9,"vwap":2083},"2025-09-18",23.875,23.83,23.858,0.504,2.16,{"date":2087,"open":1470,"high":2088,"low":1335,"close":2089,"change":327,"percent_change":152,"volume":1301,"transactions":9,"vwap":2089},"2025-09-17",23.408,23.354,{"date":2091,"open":1852,"high":1852,"low":2092,"close":2093,"change":1702,"percent_change":1703,"volume":1384,"transactions":9,"vwap":2093},"2025-09-16",23.267,23.344,{"date":2095,"open":1395,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":137,"volume":2099,"transactions":9,"vwap":2096},"2025-09-15",23.351,23.28,0.106,3500,{"date":2101,"open":1453,"high":1453,"low":1273,"close":1273,"change":2102,"percent_change":1108,"volume":1294,"transactions":9,"vwap":1273},"2025-09-12",-0.055,{"date":2104,"open":2105,"high":2106,"low":2105,"close":1482,"change":2107,"percent_change":2108,"volume":1697,"transactions":9,"vwap":1482},"2025-09-11",23.179,23.32,0.255,1.11,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1562,"percent_change":2115,"volume":1138,"transactions":9,"vwap":2114},"2025-09-10",23.134,23.16,23.034,23.045,-0.8,{"date":2117,"open":1272,"high":2118,"low":1272,"close":2118,"change":2119,"percent_change":59,"volume":2120,"transactions":9,"vwap":2118},"2025-09-09",23.23,0.104,14300,{"date":2122,"open":1494,"high":1494,"low":2123,"close":2124,"change":2125,"percent_change":1137,"volume":1294,"transactions":9,"vwap":2124},"2025-09-08",23.115,23.126,0.269,{"date":2127,"open":1327,"high":1327,"low":2128,"close":2129,"change":2130,"percent_change":2072,"volume":1758,"transactions":9,"vwap":2129},"2025-09-05",22.702,22.857,0.047,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":2136,"percent_change":2137,"volume":1209,"transactions":9,"vwap":2134},"2025-09-04",22.689,22.81,22.66,0.152,0.67,{"date":2139,"open":2135,"high":2140,"low":2141,"close":2142,"change":1739,"percent_change":1740,"volume":831,"transactions":9,"vwap":2142},"2025-09-03",22.735,22.53,22.658,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":1384,"transactions":9,"vwap":2146},"2025-09-02",22.56,22.663,-0.232,-1.01,{"date":2150,"open":2151,"high":2152,"low":1525,"close":2153,"change":2154,"percent_change":2155,"volume":1254,"transactions":9,"vwap":2153},"2025-08-29",22.88,22.93,22.895,-0.289,-1.25,{"date":2157,"open":1319,"high":2158,"low":1319,"close":2158,"change":2159,"percent_change":1948,"volume":994,"transactions":9,"vwap":2158},"2025-08-28",23.184,0.215,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":2165,"percent_change":107,"volume":1138,"transactions":9,"vwap":2163},"2025-08-27",22.892,22.969,22.889,0.056,{"date":2167,"open":1406,"high":2168,"low":1406,"close":2168,"change":2169,"percent_change":2170,"volume":436,"transactions":9,"vwap":2168},"2025-08-26",22.913,0.098,0.43,{"date":2172,"open":2173,"high":1406,"low":2174,"close":1284,"change":2175,"percent_change":1331,"volume":1310,"transactions":9,"vwap":1284},"2025-08-25",22.83,22.8,-0.084,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":1100,"transactions":9,"vwap":2180},"2025-08-22",22.68,23.049999,22.899,0.223,0.98,{"date":2184,"open":1428,"high":1428,"low":2185,"close":2186,"change":2187,"percent_change":501,"volume":1515,"transactions":9,"vwap":2186},"2025-08-21",22.67,22.676,-0.082,{"date":2189,"open":1534,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":2193,"volume":1294,"transactions":9,"vwap":2190},"2025-08-20",22.758,22.595,-0.018,-0.08,{"date":2195,"open":1406,"high":1406,"low":2196,"close":2196,"change":2197,"percent_change":653,"volume":1626,"transactions":9,"vwap":2196},"2025-08-19",22.776,-0.376,{"date":2199,"open":2200,"high":1799,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-18",23.124,23.09,23.152,0.026,0.11,8500,{"date":2207,"open":2208,"high":2112,"low":2208,"close":2124,"change":2209,"percent_change":1690,"volume":1276,"transactions":9,"vwap":2124},"2025-08-15",23.063999,-0.094,{"date":2211,"open":2212,"high":1335,"low":2213,"close":2214,"change":2215,"percent_change":694,"volume":1217,"transactions":9,"vwap":2214},"2025-08-14",23.26,23.181,23.22,-0.15,{"date":2217,"open":2054,"high":2054,"low":2106,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-13",23.37,0.014,0.06,6700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-12",23.17,23.36,23.084999,23.356,0.299,1.3,7000,{"date":2232,"open":2118,"high":2106,"low":2233,"close":2233,"change":1415,"percent_change":2234,"volume":1377,"transactions":9,"vwap":2233},"2025-08-11",23.056999,-0.65,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2181,"percent_change":1350,"volume":1384,"transactions":9,"vwap":2238},"2025-08-08",23.2,23.208,{"date":2240,"open":2224,"high":2224,"low":1532,"close":1380,"change":2241,"percent_change":1886,"volume":1209,"transactions":9,"vwap":1380},"2025-08-07",-0.135,{"date":2243,"open":2244,"high":2245,"low":1319,"close":1272,"change":2246,"percent_change":471,"volume":789,"transactions":9,"vwap":1272},"2025-08-06",23.051001,23.155,0.185,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-05",23.25,22.935,-0.257,-1.11,3400,{"date":2255,"open":1327,"high":2256,"low":2179,"close":2256,"change":1186,"percent_change":2257,"volume":1301,"transactions":9,"vwap":2256},"2025-08-04",23.192,2.19,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":2264,"volume":1752,"transactions":9,"vwap":2261},"2025-08-01",22.65,22.696,22.5,-0.293,-1.27,{"date":2266,"open":2106,"high":1853,"low":2267,"close":2267,"change":968,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-31",22.989,-1.29,3700,{"date":2271,"open":1335,"high":1858,"low":2272,"close":1395,"change":1702,"percent_change":1703,"volume":2273,"transactions":9,"vwap":1395},"2025-07-30",23.196,4700,{"date":2275,"open":2106,"high":1858,"low":1454,"close":1454,"change":1702,"percent_change":1703,"volume":2276,"transactions":9,"vwap":1454},"2025-07-29",12200,{"date":2278,"open":2279,"high":1858,"low":1335,"close":2280,"change":360,"percent_change":89,"volume":1209,"transactions":9,"vwap":2280},"2025-07-28",23.315,23.303,{"date":2282,"open":2283,"high":1453,"low":2283,"close":2284,"change":1070,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-25",23.19,23.253,0.69,9300,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2219,"percent_change":2220,"volume":1033,"transactions":9,"vwap":2291},"2025-07-24",23.059999,23.136,23.094,{"date":2293,"open":2294,"high":2226,"low":2294,"close":1327,"change":1501,"percent_change":45,"volume":1209,"transactions":9,"vwap":1327},"2025-07-23",22.91,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2163,"change":1880,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2163},"2025-07-22",23.089001,22.94,-0.43,8800,{"date":2302,"open":1406,"high":2112,"low":1406,"close":2303,"change":1987,"percent_change":256,"volume":2304,"transactions":9,"vwap":2303},"2025-07-21",23.069,8400,{"date":2306,"open":2307,"high":1347,"low":2298,"close":2308,"change":2309,"percent_change":2310,"volume":1167,"transactions":9,"vwap":2308},"2025-07-18",22.96,22.949,-0.036,-0.16,{"date":2312,"open":2313,"high":1452,"low":2313,"close":1380,"change":2246,"percent_change":471,"volume":1435,"transactions":9,"vwap":1380},"2025-07-17",22.864,{"date":2315,"open":2185,"high":2174,"low":1527,"close":2174,"change":360,"percent_change":89,"volume":1130,"transactions":9,"vwap":2174},"2025-07-16",{"date":2317,"open":1373,"high":1406,"low":2318,"close":2318,"change":1778,"percent_change":2319,"volume":2099,"transactions":9,"vwap":2318},"2025-07-15",22.75,-0.26,{"date":2321,"open":1527,"high":1532,"low":1527,"close":2134,"change":1570,"percent_change":1816,"volume":1049,"transactions":9,"vwap":2134},"2025-07-14",{"date":2323,"open":2174,"high":2174,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":1370,"transactions":9,"vwap":2324},"2025-07-11",22.64,-0.246,-1.07,{"date":2328,"open":1482,"high":1482,"low":2329,"close":2330,"change":2331,"percent_change":1410,"volume":2221,"transactions":9,"vwap":2330},"2025-07-10",22.882,22.886,-0.365,{"date":2333,"open":2334,"high":2212,"low":1494,"close":2335,"change":2336,"percent_change":1550,"volume":1758,"transactions":9,"vwap":2335},"2025-07-09",23.248,23.251,0.088,{"date":2338,"open":1341,"high":1341,"low":1327,"close":2339,"change":2203,"percent_change":2204,"volume":2340,"transactions":9,"vwap":2339},"2025-07-08",23.163,26200,{"date":2342,"open":2237,"high":2237,"low":2343,"close":2344,"change":2345,"percent_change":1690,"volume":2346,"transactions":9,"vwap":2344},"2025-07-07",23.044001,23.137,-0.092,21300,{"date":2348,"open":2349,"high":2249,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-03",22.996,23.229,0.361,1.58,20700,{"date":2355,"open":2356,"high":1406,"low":2134,"close":2357,"change":1702,"percent_change":1703,"volume":2358,"transactions":9,"vwap":2357},"2025-07-02",22.87,22.868,8600,{"date":2360,"open":1319,"high":1319,"low":2361,"close":2362,"change":2363,"percent_change":245,"volume":1691,"transactions":9,"vwap":2362},"2025-07-01",22.731,22.875,-0.215,{"date":2365,"open":2366,"high":2201,"low":2366,"close":2201,"change":81,"percent_change":2367,"volume":1848,"transactions":9,"vwap":2201},"2025-06-30",22.97,1.49,{"date":2369,"open":2173,"high":2366,"low":2318,"close":2318,"change":722,"percent_change":1993,"volume":2370,"transactions":9,"vwap":2318},"2025-06-27",43400,{"date":2372,"open":2178,"high":2151,"low":2178,"close":2151,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2151},"2025-06-26",0.277,1.23,25900,{"date":2377,"open":2174,"high":2134,"low":1279,"close":2378,"change":2379,"percent_change":1486,"volume":1115,"transactions":9,"vwap":2378},"2025-06-25",22.603,-0.103,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":2385,"percent_change":2386,"volume":1691,"transactions":9,"vwap":2383},"2025-06-24",22.58,22.706,22.55,0.367,1.64,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2390,"change":2125,"percent_change":1514,"volume":2392,"transactions":9,"vwap":2390},"2025-06-23",22.040001,22.339,22.011,3900,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":2363,"percent_change":2397,"volume":1077,"transactions":9,"vwap":2396},"2025-06-20",22.14,22.07,-0.96,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2402,"change":2027,"percent_change":1535,"volume":2205,"transactions":9,"vwap":2402},"2025-06-18",22.39,22.46,22.285,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":278,"percent_change":2408,"volume":1551,"transactions":9,"vwap":2407},"2025-06-17",22.57,22.38,22.44,-0.84,{"date":2410,"open":2411,"high":1838,"low":2411,"close":1838,"change":1550,"percent_change":926,"volume":176,"transactions":9,"vwap":1838},"2025-06-16",22.47,{"date":2413,"open":2414,"high":2262,"low":1305,"close":1305,"change":2415,"percent_change":2416,"volume":1626,"transactions":9,"vwap":1305},"2025-06-13",22.48,-0.327,-1.45,{"date":2418,"open":1526,"high":2419,"low":1526,"close":2419,"change":2420,"percent_change":1375,"volume":1294,"transactions":9,"vwap":2419},"2025-06-12",22.577,0.007,{"date":2422,"open":2405,"high":2405,"low":2405,"close":2405,"change":1390,"percent_change":542,"volume":1269,"transactions":9,"vwap":2405},"2025-06-11",{"date":2424,"open":1279,"high":1279,"low":2425,"close":2262,"change":152,"percent_change":1661,"volume":1294,"transactions":9,"vwap":2262},"2025-06-10",22.45,{"date":2427,"open":2428,"high":2428,"low":2401,"close":2401,"change":2310,"percent_change":172,"volume":1130,"transactions":9,"vwap":2401},"2025-06-09",22.533,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":23,"volume":2434,"transactions":9,"vwap":2432},"2025-06-06",22.72,22.62,0.09,6100,{"date":2436,"open":2140,"high":2140,"low":2141,"close":2141,"change":2220,"percent_change":1595,"volume":2269,"transactions":9,"vwap":2141},"2025-06-05",{"date":2438,"open":2425,"high":2439,"low":2425,"close":2411,"change":1739,"percent_change":1740,"volume":176,"transactions":9,"vwap":2411},"2025-06-04",22.539,{"date":2441,"open":2442,"high":2443,"low":2402,"close":2443,"change":2444,"percent_change":2285,"volume":2269,"transactions":9,"vwap":2443},"2025-06-03",22.34,22.475,0.155,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2448,"change":1772,"percent_change":122,"volume":1254,"transactions":9,"vwap":2448},"2025-06-02",22.068001,22.32,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":1577,"volume":1246,"transactions":9,"vwap":2453},"2025-05-30",21.87,22.13,22.12,0.26,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":1332,"transactions":9,"vwap":2459},"2025-05-29",22.28,21.83,21.86,-0.12,-0.55,{"date":2463,"open":2452,"high":2464,"low":2465,"close":2465,"change":2027,"percent_change":2466,"volume":1358,"transactions":9,"vwap":2465},"2025-05-28",22.135,21.98,-0.7,{"date":2468,"open":2469,"high":2464,"low":2469,"close":2464,"change":2470,"percent_change":2471,"volume":1130,"transactions":9,"vwap":2464},"2025-05-27",21.93,0.476,2.2,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":904,"volume":2479,"transactions":9,"vwap":2477},"2025-05-23",21.61,21.72,21.6,21.659,-0.101,5200,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":1703,"percent_change":2484,"volume":1115,"transactions":9,"vwap":2483},"2025-05-22",21.91,21.76,-0.14,{"date":2486,"open":2451,"high":2487,"low":2488,"close":2489,"change":1356,"percent_change":2264,"volume":1146,"transactions":9,"vwap":2489},"2025-05-21",22.030001,21.75,21.79,{"date":2491,"open":2492,"high":2493,"low":2396,"close":2396,"change":722,"percent_change":267,"volume":1294,"transactions":9,"vwap":2396},"2025-05-20",22.089001,22.09,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":152,"percent_change":1661,"volume":176,"transactions":9,"vwap":2497},"2025-05-19",22.059999,22.2,{"date":2499,"open":2500,"high":1304,"low":2396,"close":1304,"change":1937,"percent_change":59,"volume":1691,"transactions":9,"vwap":1304},"2025-05-16",22.08,{"date":2502,"open":2493,"high":2493,"low":2496,"close":2496,"change":1937,"percent_change":137,"volume":1416,"transactions":9,"vwap":2496},"2025-05-15",{"date":2504,"open":2505,"high":2505,"low":2506,"close":2505,"change":2507,"percent_change":1790,"volume":1746,"transactions":9,"vwap":2505},"2025-05-14",21.96,21.94,-0.025,{"date":2509,"open":2451,"high":2396,"low":2451,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-05-13",21.985,0.455,2.11,6000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2516,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2516},"2025-05-12",21.53,21.57,21.39,0.755,3.63,10900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1330,"percent_change":1048,"volume":1093,"transactions":9,"vwap":2527},"2025-05-09",20.79,20.82,20.71,20.775,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":1246,"transactions":9,"vwap":2532},"2025-05-08",20.969,20.81,20.86,0.36,1.76,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":2035,"percent_change":2540,"volume":176,"transactions":9,"vwap":2539},"2025-05-07",20.51,20.43,20.5,0.39,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":501,"percent_change":2546,"volume":1626,"transactions":9,"vwap":2545},"2025-05-06",20.45,20.38,20.42,-1.73,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2550,"change":2551,"percent_change":1703,"volume":1626,"transactions":9,"vwap":2550},"2025-05-05",20.87,20.78,-0.006,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2555,"change":2556,"percent_change":2557,"volume":1276,"transactions":9,"vwap":2555},"2025-05-02",20.83,20.786,0.456,2.24,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2562,"change":1390,"percent_change":2563,"volume":839,"transactions":9,"vwap":2562},"2025-05-01",20.56,20.61,20.33,0.35,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":1323,"percent_change":2569,"volume":176,"transactions":9,"vwap":2567},"2025-04-30",19.78,20.26,19.7,-0.2,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2573,"change":107,"percent_change":117,"volume":1217,"transactions":9,"vwap":2573},"2025-04-29",20.18,20.3,20.109,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":1322,"percent_change":1244,"volume":176,"transactions":9,"vwap":2579},"2025-04-28",20.1,19.84,20.059999,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2583,"change":2107,"percent_change":2585,"volume":949,"transactions":9,"vwap":2583},"2025-04-25",19.869,20.07,19.86,1.29,{"date":182,"open":178,"high":2587,"low":178,"close":2587,"change":2588,"percent_change":2589,"volume":1056,"transactions":9,"vwap":2587},19.815,0.535,2.77]