[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCOW":3,"homepage-market-summary":27,"stock-historical-SCOW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCOW","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 S&P SmallCap 600 Quality FCF Aristocrats ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7002,0.156024,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.2394,22.2816,-0.0422,-0.19,27,23.82,18.697,843.9187824701195,69.1,278,{"status":28,"indices":29,"watchlist":73,"sectors":96,"benchmarks":152},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":64,"sparkline":80,"date":81},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":81},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":64,"sparkline":95,"date":81},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":140,"price":141,"is_up":64},"Real Estate","XLRE",-1.29,40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":64},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":140,"is_up":64},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},937,260523.6144,10.53,"2025-08-28",[181,184,190,198,206,213,220,228,235,243,251,259,269,279,286,294,301,308,315,324,331,338,345,352,359,365,371,378,385,394,402,411,418,423,430,438,445,454,462,470,475,483,489,495,504,512,521,528,536,544,552,559,565,571,578,585,593,599,607,613,621,630,634,641,649,655,662,668,673,678,685,690,698,706,713,718,725,732,737,742,749,757,764,770,775,781,787,792,798,803,806,810,817,821,826,831,839,845,852,858,866,871,876,881,885,893,901,905,910,916,923,928,934,938,943,949,955,960,965,970,974,979,983,989,995,999,1003,1007,1012,1018,1022,1029,1034,1037,1042,1047,1052,1056,1061,1065,1071,1076,1080,1083,1090,1095,1100,1105,1109,1115,1120,1125,1129,1133,1137,1143,1149,1157,1160,1166,1170,1175,1180,1185,1190,1195,1198,1203,1208,1213,1221,1227,1231,1236,1241,1246,1251,1256,1261,1267,1273,1277,1281,1285,1290,1295,1299,1303,1308,1312,1319,1324,1328,1333,1337,1340,1345,1351,1355,1360,1365,1369,1373,1378,1382,1386,1390,1395,1400,1404,1406,1410,1414,1420,1426,1431,1436,1439,1446,1450,1456,1462,1468,1473,1479,1483,1488,1493,1499,1503,1508,1513,1518,1522,1526,1532,1536,1541,1545,1550,1556,1561,1566,1571,1576,1580,1585,1591,1596,1600,1604,1609,1614,1619,1622,1626,1630,1633,1638,1641,1646,1651,1654,1658,1664,1668,1671,1676,1681,1687,1692,1696,1700,1705,1709,1713,1717,1721],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},15,22.2328,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":182,"transactions":188,"vwap":189},"2026-10-05",0.1138,0.51,13,22.1825,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",22.1678,0.1305,0.59,95.449,19,22.2547,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",22.0373,0.1957,0.9,16,17,21.9572,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":120,"volume":210,"transactions":211,"vwap":212},"2026-09-30",21.8416,-0.0266,25,14,21.9327,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":204,"vwap":219},"2026-09-29",21.8682,0.0171,0.08,18.159,21.7869,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",21.8511,-0.2146,-0.97,82,18,21.9038,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":226,"vwap":234},"2026-09-25",22.0657,0.0218,0.1,17.452,22.0471,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",22.0439,-0.0393,-0.18,105.0004,22,21.9962,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",22.0832,-0.3146,-1.4,58.349,21,22.1735,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":232,"volume":257,"transactions":203,"vwap":258},"2026-09-22",22.52,22.39,22.3978,0.0217,916,22.4481,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",22.43,22.44,22.3761,0.0613,0.27,4555,26,22.4373,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":241,"vwap":278},"2026-09-18",22.32,22.33,22.3037,22.3148,-0.2247,-1,609.67,22.3169,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":182,"vwap":285},"2026-09-17",22.5395,-0.0189,-0.08,16.106,22.6164,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":241,"vwap":293},"2026-09-16",22.5,22.5584,-0.1479,-0.65,5121,22.5006,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":211,"vwap":300},"2026-09-15",22.7063,-0.2039,-0.89,17.083,22.6754,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":226,"vwap":307},"2026-09-14",22.9102,0.089,0.39,45,22.8686,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":203,"vwap":314},"2026-09-11",22.8212,0.1442,0.64,42,22.8463,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",22.75,22.677,-0.1203,-0.53,430.048,20,22.7448,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":226,"vwap":330},"2026-09-09",22.7973,-0.1253,-0.55,21.401,22.8635,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":322,"vwap":337},"2026-09-08",22.9226,-0.3479,-1.5,53,22.9971,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":226,"vwap":344},"2026-09-04",23.2705,-0.1441,-0.62,58,23.278,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":249,"vwap":351},"2026-09-03",23.4146,0.1605,0.69,51.138,23.394,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":349,"volume":357,"transactions":204,"vwap":358},"2026-09-02",23.18,23.2541,0.1603,118,23.1882,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":226,"transactions":182,"vwap":364},"2026-09-01",23.0938,-0.2115,-0.91,23.2033,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":182,"transactions":211,"vwap":370},"2026-08-31",23.3053,-0.157,-0.67,23.3476,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":203,"vwap":377},"2026-08-28",23.4623,-0.1407,-0.6,17.425,23.5849,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":249,"vwap":384},"2026-08-27",23.603,0.1227,0.52,124,23.5569,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":241,"vwap":393},"2026-08-26",23.58,23.595,23.4803,-0.0647,-0.27,1997,23.5854,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":203,"vwap":401},"2026-08-25",23.5799,23.545,-0.0921,-0.39,318,23.5819,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":382,"volume":408,"transactions":409,"vwap":410},"2026-08-24",23.6,23.6371,23.59,0.1221,1231.845,24,23.6096,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":249,"vwap":417},"2026-08-21",23.515,0.1299,0.56,68.25,23.5043,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":224,"volume":182,"transactions":188,"vwap":422},"2026-08-20",23.3851,-0.2295,23.4521,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":409,"vwap":429},"2026-08-19",23.6146,0.1178,0.5,31.083,23.7711,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-18",23.4968,-0.0395,-0.17,78,23,23.5804,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":196,"vwap":444},"2026-08-17",23.5363,-0.2544,-1.07,54,23.6913,{"date":446,"open":447,"high":22,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",23.72,23.7907,0.0818,0.35,2313.296,39,23.7819,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":249,"vwap":461},"2026-08-13",23.5,23.7089,0.2759,1.18,124.851,23.5183,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":322,"vwap":469},"2026-08-12",23.28,23.433,0.072,0.31,246.213,23.3138,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":239,"volume":204,"transactions":211,"vwap":474},"2026-08-11",23.361,-0.0413,23.4446,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":204,"vwap":482},"2026-08-10",23.4599,23.4023,-0.1327,-0.56,122,23.4616,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":21,"transactions":182,"vwap":488},"2026-08-07",23.535,0.251,1.08,23.5132,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":226,"transactions":182,"vwap":494},"2026-08-06",23.284,-0.0501,-0.21,23.3494,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":196,"vwap":503},"2026-08-05",23.32,23.3341,23.3199,-0.3348,-1.41,245,23.3337,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":249,"vwap":511},"2026-08-04",23.44,23.6689,0.4847,2.09,318.054,23.4886,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":241,"vwap":520},"2026-08-03",23.12,23.22,23.1842,0.3809,1.67,728.056,23.1804,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":203,"vwap":527},"2026-07-31",22.8033,0.0283,0.12,27.056,22.8082,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":210,"vwap":535},"2026-07-30",22.57,22.775,0.4432,1.98,402.057,22.6392,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":182,"vwap":543},"2026-07-29",22.51,22.3318,-0.0813,-0.36,175,22.5131,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":204,"vwap":551},"2026-07-28",22.26,22.4131,0.3325,1.51,767,22.3679,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":188,"vwap":558},"2026-07-27",22.0806,0.3817,1.76,14.501,22.0243,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":187,"volume":563,"transactions":211,"vwap":564},"2026-07-24",21.6989,0.1108,15.912,21.7086,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":436,"transactions":203,"vwap":570},"2026-07-23",21.5881,-0.1532,-0.7,21.5928,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":182,"vwap":577},"2026-07-22",21.7413,-0.3122,-1.42,29,21.9135,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":391,"volume":583,"transactions":249,"vwap":584},"2026-07-21",22.03,22.0535,-0.0594,377.117,22.04,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":182,"vwap":592},"2026-07-20",22.21,22.1129,-0.0621,-0.28,1115,22.2022,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":276,"volume":597,"transactions":196,"vwap":598},"2026-07-17",22.175,-0.225,113.695,22.1781,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":226,"vwap":606},"2026-07-16",22.36,22.4,0.1844,0.83,342,22.4443,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":435,"transactions":204,"vwap":612},"2026-07-15",22.2156,0.1591,0.72,22.1687,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":226,"vwap":620},"2026-07-14",21.96,22.0565,0.1315,0.6,880,21.9666,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-13",22.25,21.925,-0.075,-0.34,3324.348,30,22.2053,{"date":631,"open":241,"high":241,"low":241,"close":241,"change":632,"percent_change":312,"volume":633,"transactions":9,"vwap":241},"2026-07-10",0.14,100,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-09",21.81,21.86,0.231,1.07,400,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":644},"2026-07-08",21.6,21.629,21.58,-0.351,-1.6,6100,{"date":650,"open":241,"high":651,"low":652,"close":652,"change":653,"percent_change":-6,"volume":654,"transactions":9,"vwap":652},"2026-07-07",22.02,21.98,-0.001,4000,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":312,"volume":661,"transactions":9,"vwap":659},"2026-07-06",21.88,22.021999,21.981,0.139,3100,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":633,"transactions":9,"vwap":665},"2026-07-02",21.83,21.842,-0.092,-0.42,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":633,"transactions":9,"vwap":670},"2026-07-01",21.934,-0.007,-0.03,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":633,"transactions":9,"vwap":675},"2026-06-30",21.941,0.04,0.18,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-29",21.71,21.901,0.081,0.37,300,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":633,"transactions":9,"vwap":687},"2026-06-26",21.82,0.44,2.06,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-25",21.52,21.31,21.38,0.06,0.28,3600,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-24",21.29,21.45,21.32,0.25,1.19,600,{"date":707,"open":708,"high":709,"low":249,"close":710,"change":711,"percent_change":676,"volume":712,"transactions":9,"vwap":710},"2026-06-23",21.040001,21.09,21.07,0.009,9000,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":70,"volume":684,"transactions":9,"vwap":716},"2026-06-22",21.08,21.061001,-0.109,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-18",21.059999,21.17,0.22,1.05,200,{"date":726,"open":694,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-17",21.39,20.95,-0.358,-1.68,700,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":695,"volume":633,"transactions":9,"vwap":735},"2026-06-16",21.47,21.308,0.013,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":672,"percent_change":741,"volume":705,"transactions":9,"vwap":740},"2026-06-15",21.44,21.295,-0.14,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":697,"transactions":9,"vwap":746},"2026-06-12",21.21,21.46,21.325,0.063,0.3,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-06-11",20.94,21.262,20.85,0.426,2.04,900,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":157,"volume":763,"transactions":9,"vwap":761},"2026-06-10",20.96,21.16,20.836,-0.05,8400,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":56,"volume":769,"transactions":9,"vwap":767},"2026-06-09",21.18,20.886,0.094,3000,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":633,"transactions":9,"vwap":772},"2026-06-08",20.792,0.127,0.61,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":174,"transactions":9,"vwap":778},"2026-06-05",20.785,20.665,-0.515,-2.43,{"date":782,"open":709,"high":783,"low":709,"close":766,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":766},"2026-06-04",21.2,0.23,1.1,1100,{"date":788,"open":789,"high":789,"low":728,"close":728,"change":790,"percent_change":791,"volume":724,"transactions":9,"vwap":728},"2026-06-03",20.99,-0.31,-1.46,{"date":793,"open":783,"high":794,"low":795,"close":796,"change":797,"percent_change":427,"volume":705,"transactions":9,"vwap":796},"2026-06-02",21.27,21.175,21.26,0.105,{"date":799,"open":728,"high":800,"low":728,"close":800,"change":801,"percent_change":802,"volume":640,"transactions":9,"vwap":800},"2026-06-01",21.155,0.205,0.98,{"date":804,"open":805,"high":805,"low":728,"close":728,"change":672,"percent_change":741,"volume":633,"transactions":9,"vwap":728},"2026-05-29",20.98,{"date":807,"open":805,"high":805,"low":805,"close":805,"change":808,"percent_change":809,"volume":174,"transactions":9,"vwap":805},"2026-05-28",0.097,0.46,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-27",21.55,20.883,-0.023,-0.11,12900,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":87,"volume":724,"transactions":9,"vwap":819},"2026-05-26",20.906,0.188,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":633,"transactions":9,"vwap":823},"2026-05-22",20.718,0.268,1.31,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":724,"transactions":9,"vwap":828},"2026-05-21",20.45,0.087,0.43,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-05-20",20.31,20.363,20.298,0.415,2.08,3300,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":724,"transactions":9,"vwap":842},"2026-05-19",20.01,19.948,-0.16,-0.8,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-18",20.16,20.108,0.16,0.8,10800,{"date":853,"open":854,"high":854,"low":842,"close":842,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":842},"2026-05-15",19.98,-0.122,-0.61,500,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-14",19.78,20.09,20.07,0.245,1.24,1300,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":633,"transactions":9,"vwap":868},"2026-05-13",19.825,0.006,0.03,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":633,"transactions":9,"vwap":873},"2026-05-12",19.819,-0.327,-1.62,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":875,"volume":705,"transactions":9,"vwap":879},"2026-05-11",20.3,20.146,-0.331,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":232,"volume":633,"transactions":9,"vwap":883},"2026-05-08",20.477,0.021,{"date":886,"open":887,"high":888,"low":828,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-07",20.5,20.52,20.456,-0.155,-0.75,1400,{"date":894,"open":895,"high":896,"low":888,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-06",20.625,20.63,20.611,-0.009,-0.04,2900,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":682,"percent_change":305,"volume":684,"transactions":9,"vwap":904},"2026-05-05",20.55,20.62,{"date":906,"open":888,"high":907,"low":888,"close":907,"change":908,"percent_change":298,"volume":909,"transactions":9,"vwap":907},"2026-05-04",20.539,-0.185,3200,{"date":911,"open":903,"high":912,"low":903,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-01",20.724,0.136,0.66,7000,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":427,"volume":922,"transactions":9,"vwap":919},"2026-04-30",20.58,20.588,20.57,0.103,9900,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":633,"transactions":9,"vwap":925},"2026-04-29",20.485,0.041,0.2,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":756,"transactions":9,"vwap":931},"2026-04-28",20.515,20.444,-0.107,-0.52,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":56,"volume":633,"transactions":9,"vwap":936},"2026-04-27",20.551,0.093,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":633,"transactions":9,"vwap":940},"2026-04-24",20.458,0.018,0.09,{"date":944,"open":920,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":756,"transactions":9,"vwap":946},"2026-04-23",20.61,20.44,-0.228,-1.1,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":731,"transactions":9,"vwap":952},"2026-04-22",20.69,20.668,0.177,0.86,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":724,"transactions":9,"vwap":957},"2026-04-21",20.491,0.034,0.17,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":633,"transactions":9,"vwap":962},"2026-04-20",20.457,0.172,0.85,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":633,"transactions":9,"vwap":967},"2026-04-17",20.285,0.363,1.82,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":525,"volume":684,"transactions":9,"vwap":972},"2026-04-16",19.922,0.024,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":415,"volume":857,"transactions":9,"vwap":977},"2026-04-15",19.86,19.898,0.111,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":747,"percent_change":982,"volume":633,"transactions":9,"vwap":981},"2026-04-14",19.787,0.32,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":684,"transactions":9,"vwap":986},"2026-04-13",19.65,19.724,0.325,1.68,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":633,"transactions":9,"vwap":992},"2026-04-10",19.45,19.399,-0.138,-0.71,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":672,"volume":633,"transactions":9,"vwap":997},"2026-04-09",19.537,-0.006,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":988,"volume":633,"transactions":9,"vwap":1001},"2026-04-08",19.543,0.322,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":157,"volume":633,"transactions":9,"vwap":1005},"2026-04-07",19.221,-0.047,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":633,"transactions":9,"vwap":1009},"2026-04-06",19.268,0.186,0.97,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":756,"transactions":9,"vwap":1015},"2026-04-02",19.07,19.082001,0.025,0.13,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":525,"volume":724,"transactions":9,"vwap":1020},"2026-04-01",19.056999,0.023,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":391,"volume":1028,"transactions":9,"vwap":1026},"2026-03-31",19.040001,19.08,19.034,-0.051,4900,{"date":1030,"open":1025,"high":1031,"low":1025,"close":1031,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-30",19.084999,0,1200,{"date":1035,"open":1031,"high":1031,"low":1031,"close":1031,"change":1036,"percent_change":115,"volume":633,"transactions":9,"vwap":1031},"2026-03-27",-0.061,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":633,"transactions":9,"vwap":1039},"2026-03-26",19.146,-0.165,-0.85,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":633,"transactions":9,"vwap":1044},"2026-03-25",19.311,0.155,0.81,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":633,"transactions":9,"vwap":1049},"2026-03-24",19.156,-0.043,-0.22,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":953,"percent_change":1055,"volume":633,"transactions":9,"vwap":1054},"2026-03-23",19.199,0.93,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":633,"transactions":9,"vwap":1058},"2026-03-20",19.021999,-0.213,-1.11,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":427,"volume":633,"transactions":9,"vwap":1063},"2026-03-19",19.235,0.096,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":731,"transactions":9,"vwap":1068},"2026-03-18",19.27,19.139,-0.243,-1.25,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":633,"transactions":9,"vwap":1073},"2026-03-17",19.382,0.149,0.77,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":688,"volume":724,"transactions":9,"vwap":1078},"2026-03-16",19.233,0.084,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1032,"percent_change":1032,"volume":633,"transactions":9,"vwap":1082},"2026-03-13",19.149,{"date":1084,"open":1085,"high":1086,"low":1082,"close":1082,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1082},"2026-03-12",19.245,19.343,-0.309,-1.59,2400,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":633,"transactions":9,"vwap":1092},"2026-03-11",19.458,-0.081,-0.41,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":633,"transactions":9,"vwap":1097},"2026-03-10",19.539,-0.171,-0.87,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":695,"percent_change":467,"volume":1104,"transactions":9,"vwap":1103},"2026-03-09",19.5,19.71,2200,{"date":1106,"open":985,"high":985,"low":985,"close":985,"change":1107,"percent_change":1108,"volume":633,"transactions":9,"vwap":985},"2026-03-06",-0.357,-1.78,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":633,"transactions":9,"vwap":1112},"2026-03-05",19.94,20.007,-0.271,-1.34,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":633,"transactions":9,"vwap":1117},"2026-03-04",20.278,0.225,1.12,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":157,"volume":724,"transactions":9,"vwap":1123},"2026-03-03",19.791,20.052999,-0.048,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":774,"volume":633,"transactions":9,"vwap":1127},"2026-03-02",20.101,0.122,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":135,"volume":633,"transactions":9,"vwap":1131},"2026-02-27",19.979,-0.306,{"date":1134,"open":967,"high":967,"low":967,"close":967,"change":1135,"percent_change":1136,"volume":633,"transactions":9,"vwap":967},"2026-02-26",0.269,1.34,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":724,"transactions":9,"vwap":1140},"2026-02-25",19.79,20.016001,0.107,0.54,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":711,"percent_change":1148,"volume":857,"transactions":9,"vwap":1147},"2026-02-24",19.75,20.030001,19.909,0.05,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-23",20.047001,20.049,19.9,-0.232,-1.15,5400,{"date":1158,"open":1153,"high":1159,"low":1153,"close":1159,"change":963,"percent_change":954,"volume":174,"transactions":9,"vwap":1159},"2026-02-20",20.132,{"date":1161,"open":854,"high":1162,"low":1153,"close":1163,"change":1164,"percent_change":239,"volume":1165,"transactions":9,"vwap":1163},"2026-02-19",20.049999,19.96,-0.035,7900,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":145,"volume":633,"transactions":9,"vwap":1168},"2026-02-18",19.995,-0.003,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":633,"transactions":9,"vwap":1172},"2026-02-17",19.998,-0.015,-0.07,{"date":1176,"open":841,"high":1177,"low":841,"close":1177,"change":1178,"percent_change":173,"volume":1179,"transactions":9,"vwap":1177},"2026-02-13",20.013,0.198,800,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":633,"transactions":9,"vwap":1182},"2026-02-12",19.815,-0.505,-2.49,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1032,"transactions":9,"vwap":1187},"2026-02-11",20.32,-0.151,-0.74,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":633,"transactions":9,"vwap":1192},"2026-02-10",20.471,0.002,0.01,{"date":1196,"open":887,"high":887,"low":1197,"close":1197,"change":814,"percent_change":815,"volume":174,"transactions":9,"vwap":1197},"2026-02-09",20.469,{"date":1199,"open":828,"high":1200,"low":828,"close":1200,"change":1201,"percent_change":1202,"volume":633,"transactions":9,"vwap":1200},"2026-02-06",20.492,0.562,2.82,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1032,"transactions":9,"vwap":1205},"2026-02-05",19.93,0.065,0.33,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":633,"transactions":9,"vwap":1210},"2026-02-04",19.865,0.357,1.83,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-03",19.905,19.91,19.508,-0.431,-2.16,4600,{"date":1222,"open":1163,"high":1163,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-02",19.939,0.106,0.53,2500,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":480,"volume":633,"transactions":9,"vwap":1229},"2026-01-30",19.833,-0.112,{"date":1232,"open":1205,"high":1233,"low":1234,"close":1233,"change":1027,"percent_change":1235,"volume":684,"transactions":9,"vwap":1233},"2026-01-29",19.945,19.92,-0.26,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1235,"percent_change":1240,"volume":174,"transactions":9,"vwap":1239},"2026-01-28",20.25,19.996,-1.28,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":633,"transactions":9,"vwap":1243},"2026-01-27",20.256,-0.078,-0.38,{"date":1247,"open":878,"high":1248,"low":878,"close":1248,"change":1249,"percent_change":1250,"volume":724,"transactions":9,"vwap":1248},"2026-01-26",20.334,0.073,0.36,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":633,"transactions":9,"vwap":1253},"2026-01-23",20.261,-0.284,-1.38,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":863,"percent_change":1260,"volume":640,"transactions":9,"vwap":1259},"2026-01-22",20.68,20.545,1.21,{"date":1262,"open":1263,"high":878,"low":1263,"close":878,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":878},"2026-01-21",20.12,0.403,2.03,2000,{"date":1268,"open":322,"high":322,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1104,"transactions":9,"vwap":1270},"2026-01-20",19.895,19.897,-0.329,-1.63,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":899,"percent_change":1276,"volume":633,"transactions":9,"vwap":1275},"2026-01-16",20.226,-0.2,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":312,"volume":633,"transactions":9,"vwap":1279},"2026-01-15",20.266,0.129,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":849,"volume":1032,"transactions":9,"vwap":1283},"2026-01-14",20.137,0.032,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":633,"transactions":9,"vwap":1287},"2026-01-13",20.105,-0.189,-0.93,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":633,"transactions":9,"vwap":1292},"2026-01-12",20.294,-0.091,-0.45,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":683,"volume":640,"transactions":9,"vwap":1297},"2026-01-09",20.385,0.076,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":864,"volume":1032,"transactions":9,"vwap":1301},"2026-01-08",20.309,0.248,{"date":1304,"open":1163,"high":1305,"low":1163,"close":1306,"change":1307,"percent_change":125,"volume":1179,"transactions":9,"vwap":1306},"2026-01-07",20.084999,20.061001,-0.118,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1079,"percent_change":1311,"volume":633,"transactions":9,"vwap":1310},"2026-01-06",20.179,0.42,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1179,"transactions":9,"vwap":1316},"2026-01-05",20.094,20.1,20.094999,0.353,1.79,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":633,"transactions":9,"vwap":1321},"2026-01-02",19.742,0.066,0.34,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":125,"percent_change":1327,"volume":1032,"transactions":9,"vwap":1326},"2025-12-31",19.676,-2.86,{"date":1329,"open":1330,"high":1330,"low":1243,"close":1243,"change":1331,"percent_change":1332,"volume":857,"transactions":9,"vwap":1243},"2025-12-30",20.4,-0.277,-1.35,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1124,"percent_change":1336,"volume":633,"transactions":9,"vwap":1335},"2025-12-29",20.533,-0.23,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":898,"percent_change":899,"volume":633,"transactions":9,"vwap":1339},"2025-12-26",20.581,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":633,"transactions":9,"vwap":1342},"2025-12-24",20.59,0.082,0.4,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":70,"volume":1350,"transactions":9,"vwap":1348},"2025-12-23",20.51,20.508,-0.106,2600,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1075,"volume":724,"transactions":9,"vwap":1353},"2025-12-22",20.614,0.158,{"date":1356,"open":1357,"high":889,"low":1357,"close":889,"change":1358,"percent_change":1359,"volume":633,"transactions":9,"vwap":889},"2025-12-19",20.436,0.042,0.21,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1032,"transactions":9,"vwap":1362},"2025-12-18",20.414,0.131,0.65,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":843,"volume":1032,"transactions":9,"vwap":1367},"2025-12-17",20.283,-0.032,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":70,"volume":633,"transactions":9,"vwap":1371},"2025-12-16",20.315,-0.105,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":633,"transactions":9,"vwap":1375},"2025-12-15",20.42,-0.101,-0.49,{"date":1379,"open":918,"high":918,"low":1380,"close":1380,"change":1381,"percent_change":1276,"volume":684,"transactions":9,"vwap":1380},"2025-12-12",20.521,-0.041,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":173,"volume":633,"transactions":9,"vwap":1384},"2025-12-11",20.562,0.204,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1002,"percent_change":1389,"volume":633,"transactions":9,"vwap":1388},"2025-12-10",20.358,1.61,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":450,"volume":857,"transactions":9,"vwap":1393},"2025-12-09",20.065001,20.035999,0.07,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":815,"volume":1179,"transactions":9,"vwap":1398},"2025-12-08",20.021,19.966,-0.021,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1358,"percent_change":1359,"volume":684,"transactions":9,"vwap":1403},"2025-12-05",20.059999,19.987,{"date":1405,"open":1233,"high":1233,"low":1233,"close":1233,"change":1164,"percent_change":239,"volume":633,"transactions":9,"vwap":1233},"2025-12-04",{"date":1407,"open":854,"high":854,"low":854,"close":854,"change":1408,"percent_change":1409,"volume":1032,"transactions":9,"vwap":854},"2025-12-03",0.224,1.13,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":773,"percent_change":1364,"volume":633,"transactions":9,"vwap":1413},"2025-12-02",19.68,19.756,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":724,"transactions":9,"vwap":1417},"2025-12-01",19.76,19.629,-0.084,-0.43,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1336,"volume":724,"transactions":9,"vwap":1424},"2025-11-28",19.81,19.82,19.713,-0.045,{"date":1427,"open":1216,"high":1216,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":633,"transactions":9,"vwap":1428},"2025-11-26",19.758,-0.026,-0.13,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1032,"transactions":9,"vwap":1433},"2025-11-25",19.784,0.514,2.67,{"date":1437,"open":1438,"high":1067,"low":1438,"close":1067,"change":921,"percent_change":1142,"volume":633,"transactions":9,"vwap":1067},"2025-11-24",19.24,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":786,"transactions":9,"vwap":1443},"2025-11-21",18.969,19.25,19.167,0.47,2.51,{"date":1447,"open":1448,"high":1448,"low":23,"close":23,"change":20,"percent_change":1449,"volume":724,"transactions":9,"vwap":23},"2025-11-20",19.1,-1.01,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":724,"transactions":9,"vwap":1453},"2025-11-19",19.01,18.887,-0.129,-0.68,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":724,"transactions":9,"vwap":1459},"2025-11-18",18.9,19.016001,0.049,0.26,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":865,"transactions":9,"vwap":1465},"2025-11-17",19.33,18.967,-0.506,-2.6,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1050,"percent_change":1051,"volume":705,"transactions":9,"vwap":1472},"2025-11-14",19.35,19.51,19.473,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":684,"transactions":9,"vwap":1476},"2025-11-13",19.87,19.516,-0.549,-2.74,{"date":1480,"open":1481,"high":1481,"low":1392,"close":1392,"change":1482,"percent_change":265,"volume":684,"transactions":9,"vwap":1392},"2025-11-12",20.18,0.054,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":633,"transactions":9,"vwap":1485},"2025-11-11",20.011,0.125,0.63,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":825,"volume":724,"transactions":9,"vwap":1491},"2025-11-10",19.77,19.886,0.258,{"date":1494,"open":1495,"high":1496,"low":1102,"close":1496,"change":1497,"percent_change":1498,"volume":640,"transactions":9,"vwap":1496},"2025-11-07",19.55,19.628,-0.057,-0.29,{"date":1500,"open":1416,"high":1416,"low":1501,"close":1501,"change":1502,"percent_change":70,"volume":724,"transactions":9,"vwap":1501},"2025-11-06",19.685,-0.1,{"date":1504,"open":1145,"high":1505,"low":1145,"close":1506,"change":696,"percent_change":1507,"volume":1179,"transactions":9,"vwap":1506},"2025-11-05",19.805,19.785,1.44,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1332,"volume":724,"transactions":9,"vwap":1511},"2025-11-04",19.6,19.505,-0.266,{"date":1514,"open":1495,"high":1515,"low":1495,"close":1516,"change":1517,"percent_change":217,"volume":724,"transactions":9,"vwap":1516},"2025-11-03",19.8,19.771,0.015,{"date":1519,"open":1505,"high":1505,"low":1520,"close":1413,"change":762,"percent_change":162,"volume":1521,"transactions":9,"vwap":1413},"2025-10-31",19.695,5100,{"date":1523,"open":854,"high":854,"low":1524,"close":1524,"change":1525,"percent_change":125,"volume":865,"transactions":9,"vwap":1524},"2025-10-30",19.806,-0.115,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":633,"transactions":9,"vwap":1529},"2025-10-29",20.13,19.921,-0.765,-3.7,{"date":1533,"open":1416,"high":1534,"low":1416,"close":1534,"change":1535,"percent_change":626,"volume":1179,"transactions":9,"vwap":1534},"2025-10-28",20.686,-0.071,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":843,"volume":724,"transactions":9,"vwap":1539},"2025-10-27",20.78,20.757,-0.033,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1364,"volume":633,"transactions":9,"vwap":1543},"2025-10-24",20.79,0.135,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":724,"transactions":9,"vwap":1547},"2025-10-23",20.655,0.213,1.04,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":908,"percent_change":1555,"volume":731,"transactions":9,"vwap":1554},"2025-10-22",20.53,20.43,20.442,-0.9,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1079,"percent_change":1560,"volume":857,"transactions":9,"vwap":1559},"2025-10-21",20.638,20.627,0.41,{"date":1562,"open":1347,"high":1563,"low":1347,"close":1563,"change":1564,"percent_change":1565,"volume":633,"transactions":9,"vwap":1563},"2025-10-20",20.543,0.254,1.25,{"date":1567,"open":1238,"high":1568,"low":1569,"close":1568,"change":1570,"percent_change":1323,"volume":640,"transactions":9,"vwap":1568},"2025-10-17",20.289,20.245,0.068,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1041,"volume":857,"transactions":9,"vwap":1574},"2025-10-16",20.39,20.221,-0.174,{"date":1577,"open":903,"high":903,"low":1578,"close":1578,"change":1579,"percent_change":1323,"volume":684,"transactions":9,"vwap":1578},"2025-10-15",20.395,0.069,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":633,"transactions":9,"vwap":1582},"2025-10-14",20.326,0.354,1.77,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":640,"transactions":9,"vwap":1588},"2025-10-13",19.85,19.972,0.267,1.35,{"date":1592,"open":1111,"high":1111,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":705,"transactions":9,"vwap":1593},"2025-10-10",19.705,-0.702,-3.44,{"date":1597,"open":1375,"high":1375,"low":1598,"close":1598,"change":1599,"percent_change":291,"volume":633,"transactions":9,"vwap":1598},"2025-10-09",20.407,-0.133,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":921,"percent_change":427,"volume":731,"transactions":9,"vwap":1603},"2025-10-08",20.478,20.54,{"date":1605,"open":1330,"high":1606,"low":1330,"close":1606,"change":1607,"percent_change":1608,"volume":724,"transactions":9,"vwap":1606},"2025-10-07",20.437,-0.205,-0.99,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1189,"volume":724,"transactions":9,"vwap":1612},"2025-10-06",20.75,20.642,-0.153,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":265,"volume":684,"transactions":9,"vwap":1617},"2025-10-03",21.038,20.795,0.055,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1079,"percent_change":1560,"volume":633,"transactions":9,"vwap":1621},"2025-10-02",20.74,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":194,"volume":633,"transactions":9,"vwap":1624},"2025-10-01",20.656,0.121,{"date":1627,"open":918,"high":918,"low":1330,"close":1628,"change":162,"percent_change":1629,"volume":640,"transactions":9,"vwap":1628},"2025-09-30",20.535,-1.2,{"date":1631,"open":920,"high":777,"low":920,"close":777,"change":1632,"percent_change":774,"volume":633,"transactions":9,"vwap":777},"2025-09-29",0.126,{"date":1634,"open":918,"high":1635,"low":918,"close":1635,"change":1636,"percent_change":1637,"volume":724,"transactions":9,"vwap":1635},"2025-09-26",20.659,0.173,0.84,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1235,"percent_change":1070,"volume":633,"transactions":9,"vwap":1640},"2025-09-25",20.486,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":633,"transactions":9,"vwap":1643},"2025-09-24",20.746,0.061,0.29,{"date":1647,"open":753,"high":753,"low":1648,"close":1649,"change":1650,"percent_change":217,"volume":857,"transactions":9,"vwap":1649},"2025-09-23",20.66,20.685,0.017,{"date":1652,"open":918,"high":952,"low":918,"close":952,"change":1653,"percent_change":42,"volume":633,"transactions":9,"vwap":952},"2025-09-22",0.098,{"date":1655,"open":920,"high":920,"low":920,"close":920,"change":1656,"percent_change":1657,"volume":633,"transactions":9,"vwap":920},"2025-09-19",-0.178,-0.86,{"date":1659,"open":904,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1663,"volume":786,"transactions":9,"vwap":1660},"2025-09-18",20.748,20.565,0.495,2.44,{"date":1665,"open":1573,"high":1666,"low":1667,"close":1667,"change":937,"percent_change":809,"volume":786,"transactions":9,"vwap":1667},"2025-09-17",20.65,20.253,{"date":1669,"open":1528,"high":847,"low":1528,"close":847,"change":1670,"percent_change":683,"volume":724,"transactions":9,"vwap":847},"2025-09-16",0.074,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":815,"percent_change":1675,"volume":865,"transactions":9,"vwap":1674},"2025-09-15",20.21,20.086,-0.54,{"date":1677,"open":878,"high":878,"low":1678,"close":1678,"change":1679,"percent_change":791,"volume":1680,"transactions":9,"vwap":1678},"2025-09-12",20.196,-0.299,1500,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1179,"transactions":9,"vwap":1684},"2025-09-11",20.427,20.495,0.458,2.29,{"date":1688,"open":1689,"high":1402,"low":1111,"close":1690,"change":120,"percent_change":375,"volume":1691,"transactions":9,"vwap":1690},"2025-09-10",20.02,20.037001,5800,{"date":1693,"open":920,"high":920,"low":861,"close":1694,"change":1613,"percent_change":891,"volume":1695,"transactions":9,"vwap":1694},"2025-09-09",20.157,3400,{"date":1697,"open":1698,"high":1187,"low":1698,"close":833,"change":1699,"percent_change":914,"volume":1028,"transactions":9,"vwap":833},"2025-09-08",20.27,0.134,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1169,"percent_change":1704,"volume":724,"transactions":9,"vwap":1703},"2025-09-05",20.29,20.176,-0.01,{"date":1706,"open":1707,"high":1310,"low":1708,"close":1310,"change":1302,"percent_change":864,"volume":857,"transactions":9,"vwap":1310},"2025-09-04",20.08,20.073,{"date":1710,"open":854,"high":322,"low":1234,"close":1711,"change":898,"percent_change":762,"volume":1712,"transactions":9,"vwap":1711},"2025-09-03",19.931,25200,{"date":1714,"open":1111,"high":1111,"low":1111,"close":1111,"change":1715,"percent_change":1716,"volume":633,"transactions":9,"vwap":1111},"2025-09-02",-0.127,-0.63,{"date":1718,"open":1707,"high":1707,"low":1719,"close":1719,"change":1720,"percent_change":1235,"volume":724,"transactions":9,"vwap":1719},"2025-08-29",20.066999,-0.053,{"date":179,"open":1263,"high":1263,"low":1263,"close":1263,"change":1032,"percent_change":1032,"volume":633,"transactions":9,"vwap":1263}]