[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHPP":3,"homepage-market-summary":27,"stock-historical-SHPP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHPP","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 Industrials and Logistics ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4545,2.160692,"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},33.476,33.537,-0.061,-0.18,13.8245,36.1158,27.44,1633.5316250876494,69.6,1023,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"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",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.34,1309,477816.437897,32.11,"2025-04-24",[181,184,191,199,209,218,228,236,244,251,258,268,276,284,292,300,308,314,323,330,338,344,352,361,367,377,384,390,398,405,412,420,426,433,442,450,458,467,474,480,487,492,499,505,512,520,527,533,542,548,555,562,568,575,582,588,596,603,610,617,624,630,636,642,647,651,656,661,666,671,677,682,686,690,695,700,705,710,714,719,723,727,732,736,741,745,748,753,758,763,767,772,777,782,786,790,795,800,807,812,816,820,825,829,834,839,844,849,855,860,866,870,874,878,883,888,892,898,905,911,917,925,930,935,941,946,951,954,961,965,970,976,979,984,990,994,998,1002,1007,1010,1015,1020,1024,1028,1032,1037,1041,1046,1051,1056,1060,1067,1073,1077,1082,1086,1090,1096,1100,1105,1109,1114,1119,1123,1127,1134,1140,1145,1150,1159,1163,1166,1170,1175,1179,1184,1189,1194,1199,1204,1210,1216,1221,1225,1229,1233,1238,1242,1248,1252,1257,1261,1265,1273,1277,1281,1286,1289,1296,1299,1302,1306,1310,1314,1320,1329,1333,1337,1340,1344,1349,1354,1358,1362,1366,1370,1375,1380,1385,1391,1400,1407,1413,1416,1422,1426,1432,1436,1441,1447,1451,1457,1463,1467,1471,1475,1478,1483,1487,1491,1496,1500,1504,1509,1515,1520,1525,1530,1535,1540,1543,1547,1551,1555,1559,1561,1566,1572,1577,1580,1583,1588,1591,1596,1600,1605,1609,1613,1617,1621,1625,1630,1633,1638,1641,1644,1647,1650,1654,1658,1661,1664,1669,1674,1678,1683,1686,1690,1694,1699,1704,1708,1712,1716,1719,1723,1728,1733,1738,1742,1746,1750,1754,1757,1760,1764,1768,1771,1776,1780,1785,1789,1793,1797,1800,1805,1809,1813,1816,1821,1825,1828,1832,1835,1838,1843,1849,1853,1858,1861,1868,1871,1879,1883,1887,1890,1894,1897,1900,1903,1906,1910,1914,1918,1923,1927,1931,1936,1939,1944,1949,1953,1957,1963,1968,1972,1976,1980,1984,1990,1994,1997,2000,2004,2008],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},14,33.5397,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",-0.1107,-0.33,17.8215,16,33.4814,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",33.6477,0.5505,1.66,19.0025,17,33.5699,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",32.96,33.0972,32.95,0.0097,0.03,768.9055,21,32.9545,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":197,"vwap":217},"2026-09-30",33.16,33.1601,33.0875,-0.2675,-0.8,283.8245,33.1637,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",33.22,33.355,33.08,-0.0544,-0.16,1817.8245,22,33.1916,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",33.4094,-0.0255,-0.08,18.8245,15,33.3476,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",33.4349,0.1273,0.38,31.1235,18,33.3952,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":242,"vwap":250},"2026-09-24",33.3076,-0.3593,-1.07,24.8248,33.3701,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":197,"vwap":257},"2026-09-23",33.6669,-0.2451,-0.72,27.8125,33.72,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",33.97,33.9799,33.912,0.2882,0.86,592.8195,25,33.9067,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":226,"vwap":275},"2026-09-21",33.56,33.6238,-0.0948,-0.28,246.853297,33.5966,{"date":277,"open":257,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":226,"vwap":283},"2026-09-18",33.73,33.7186,-0.2812,-0.83,1131.4835,33.7199,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",33.9998,0.3024,0.9,22.8245,19,34.0096,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":197,"vwap":299},"2026-09-16",33.91,33.6974,-0.4349,-1.27,239.8245,33.8992,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":189,"vwap":307},"2026-09-15",34.21,34.1323,-0.1908,-0.56,513.9115,34.2078,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":289,"transactions":197,"vwap":313},"2026-09-14",34.3231,0.1686,0.49,34.2565,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",34.12,34.1545,0.1919,0.57,231.1165,20,34.134,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":321,"vwap":329},"2026-09-10",33.9626,-0.1559,-0.46,30.3556,34.0216,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":321,"vwap":337},"2026-09-09",34.35,34.1185,-0.4128,-1.2,132.8246,34.3126,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":273,"volume":342,"transactions":226,"vwap":343},"2026-09-08",34.5313,-0.0963,61.8245,34.6774,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",34.6276,0.0901,0.26,61.9495,32,34.6392,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",34.19,34.5375,-0.1017,-0.29,686.3711,29,34.2331,{"date":362,"open":351,"high":351,"low":351,"close":351,"change":363,"percent_change":364,"volume":365,"transactions":234,"vwap":366},"2026-09-02",-0.0184,-0.05,67.3711,34.7437,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",35.15,35.1501,34.6576,-0.9095,-2.56,229.1461,28,35.1147,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":290,"vwap":383},"2026-08-31",35.5671,-0.2344,-0.65,18.6861,35.6077,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":273,"volume":388,"transactions":290,"vwap":389},"2026-08-28",35.8015,-0.1001,17.5202,35.8732,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":189,"vwap":397},"2026-08-27",35.89,35.9016,0.0319,0.09,213.2412,35.8902,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":197,"vwap":404},"2026-08-26",35.8697,-0.1401,-0.39,55.2412,35.9105,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":189,"vwap":411},"2026-08-25",36.0098,0.0746,0.21,15.2412,36.0039,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",35.9352,-0.1806,-0.5,31.4181,26,35.9355,{"date":421,"open":22,"high":22,"low":22,"close":22,"change":422,"percent_change":423,"volume":424,"transactions":290,"vwap":425},"2026-08-21",0.4261,1.19,27.7741,36.058,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":189,"vwap":432},"2026-08-20",35.6897,-0.0122,-0.03,14.5481,35.6237,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":207,"vwap":441},"2026-08-19",35.91,35.94,35.7019,0.2344,0.66,673.5481,35.9001,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":226,"vwap":449},"2026-08-18",35.63,35.4675,-0.2624,-0.73,429.5761,35.6276,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":226,"vwap":457},"2026-08-17",35.64,35.7299,0.1789,0.5,252.6311,35.6646,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",35.62,35.551,-0.0938,-0.26,422.8291,23,35.6216,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":189,"vwap":473},"2026-08-13",35.6448,0.4629,1.32,38.5481,35.4658,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":71,"volume":478,"transactions":234,"vwap":479},"2026-08-12",35.1819,0.1652,18.5481,35.1142,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":197,"vwap":486},"2026-08-11",35.0167,0.0463,0.13,14.5761,35.0682,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":273,"volume":431,"transactions":234,"vwap":491},"2026-08-10",34.9704,-0.0966,35.0115,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":264,"volume":496,"transactions":497,"vwap":498},"2026-08-07",35.067,0.2989,12.5481,13,35.006,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":496,"transactions":497,"vwap":504},"2026-08-06",34.7681,-0.2048,-0.59,34.84,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":234,"vwap":511},"2026-08-05",34.9729,-0.1898,-0.54,19.5481,35.0039,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":234,"vwap":519},"2026-08-04",34.945,35.1627,0.5384,1.55,112.5761,34.9329,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":290,"vwap":526},"2026-08-03",34.6243,0.1534,0.45,29.5481,34.6067,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":70,"percent_change":530,"volume":531,"transactions":182,"vwap":532},"2026-07-31",34.4709,0.2,12.8381,34.3059,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":266,"vwap":541},"2026-07-30",34.05,34.4009,34.04,0.0548,0.16,924.5481,34.1094,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":496,"transactions":497,"vwap":547},"2026-07-29",34.3461,-0.1434,-0.42,34.4153,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":242,"vwap":554},"2026-07-28",34.4895,-0.0451,-0.13,18.7911,34.4684,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":290,"vwap":561},"2026-07-27",34.5346,-0.1703,-0.49,20.1211,34.6349,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":172,"volume":566,"transactions":234,"vwap":567},"2026-07-24",34.7049,0.3453,14.1621,34.6284,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":182,"vwap":574},"2026-07-23",34.3596,0.0981,0.29,12.5771,34.4508,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":207,"vwap":581},"2026-07-22",34.2615,-0.3479,-1.01,178.5481,34.4149,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":319,"volume":586,"transactions":321,"vwap":587},"2026-07-21",34.6094,0.1952,121.6041,34.5998,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":321,"vwap":595},"2026-07-20",34.61,34.4142,-0.3908,-1.12,346.7427,34.492,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":290,"vwap":602},"2026-07-17",34.805,0.0293,0.08,106.0464,34.7406,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":197,"vwap":609},"2026-07-16",34.7757,0.4221,1.23,45.1454,34.6316,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":189,"vwap":616},"2026-07-15",34.3536,-0.047,-0.14,16.2324,34.4602,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":197,"vwap":623},"2026-07-14",34.4006,0.1635,0.48,19.9484,34.4555,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":70,"volume":628,"transactions":418,"vwap":629},"2026-07-13",34.2371,0.0241,26.0526,34.3098,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-10",34.213,0.059,0.17,200,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-09",34.154,0.33,0.98,100,{"date":643,"open":257,"high":644,"low":257,"close":644,"change":645,"percent_change":114,"volume":646,"transactions":9,"vwap":644},"2026-07-08",33.824,-0.11,1600,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":327,"volume":641,"transactions":9,"vwap":649},"2026-07-07",33.934,-0.156,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":641,"transactions":9,"vwap":653},"2026-07-06",34.09,0.151,0.44,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":641,"transactions":9,"vwap":658},"2026-07-02",33.939,0.279,0.83,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":641,"transactions":9,"vwap":663},"2026-07-01",33.66,0.254,0.76,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":641,"transactions":9,"vwap":668},"2026-06-30",33.406,0.008,0.02,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":635,"transactions":9,"vwap":674},"2026-06-29",33.39,33.398,0.217,0.65,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":641,"transactions":9,"vwap":679},"2026-06-26",33.181,-0.032,-0.1,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":524,"percent_change":685,"volume":641,"transactions":9,"vwap":684},"2026-06-25",33.213,1.37,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":119,"volume":641,"transactions":9,"vwap":688},"2026-06-24",32.763,-0.04,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":641,"transactions":9,"vwap":692},"2026-06-23",32.803,-0.302,-0.91,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":641,"transactions":9,"vwap":697},"2026-06-22",33.105,0.018,0.05,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":689,"volume":641,"transactions":9,"vwap":703},"2026-06-18",33.21,33.087002,-0.013,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":641,"transactions":9,"vwap":707},"2026-06-17",33.099998,-0.938,-2.76,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":614,"volume":641,"transactions":9,"vwap":712},"2026-06-16",34.037998,-0.049,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":641,"transactions":9,"vwap":716},"2026-06-15",34.087002,-0.137,-0.4,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":205,"volume":641,"transactions":9,"vwap":721},"2026-06-12",34.224,0.011,{"date":724,"open":632,"high":632,"low":632,"close":632,"change":725,"percent_change":726,"volume":641,"transactions":9,"vwap":632},"2026-06-11",0.753,2.25,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":641,"transactions":9,"vwap":729},"2026-06-10",33.46,-0.78,-2.28,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":463,"volume":641,"transactions":9,"vwap":734},"2026-06-09",34.24,-0.089,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":641,"transactions":9,"vwap":738},"2026-06-08",34.329,0.126,0.37,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":99,"percent_change":744,"volume":641,"transactions":9,"vwap":743},"2026-06-05",34.203,-0.87,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":654,"percent_change":655,"volume":641,"transactions":9,"vwap":747},"2026-06-04",34.503,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":641,"transactions":9,"vwap":750},"2026-06-03",34.352,-0.392,-1.13,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":641,"transactions":9,"vwap":755},"2026-06-02",34.744,0.135,0.39,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":641,"transactions":9,"vwap":760},"2026-06-01",34.609,0.462,1.35,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":530,"volume":641,"transactions":9,"vwap":765},"2026-05-29",34.147,0.068,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":641,"transactions":9,"vwap":769},"2026-05-28",34.078999,-0.146,-0.43,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":641,"transactions":9,"vwap":774},"2026-05-27",34.225,0.118,0.35,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":641,"transactions":9,"vwap":779},"2026-05-26",34.107,0.508,1.51,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":539,"volume":641,"transactions":9,"vwap":784},"2026-05-22",33.599,0.052,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":395,"volume":641,"transactions":9,"vwap":788},"2026-05-21",33.547,0.029,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":641,"transactions":9,"vwap":792},"2026-05-20",33.518,0.403,1.22,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":641,"transactions":9,"vwap":797},"2026-05-19",33.115,-0.208,-0.62,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-18",33.185,33.323,0.062,0.19,400,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":503,"volume":635,"transactions":9,"vwap":810},"2026-05-15",33.205,33.261,-0.199,{"date":813,"open":729,"high":729,"low":729,"close":729,"change":814,"percent_change":815,"volume":641,"transactions":9,"vwap":729},"2026-05-14",0.366,1.11,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":735,"percent_change":819,"volume":641,"transactions":9,"vwap":818},"2026-05-13",33.094002,-0.27,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":641,"transactions":9,"vwap":822},"2026-05-12",33.183,-0.248,-0.74,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":35,"volume":641,"transactions":9,"vwap":827},"2026-05-11",33.431,-0.075,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":641,"transactions":9,"vwap":831},"2026-05-08",33.506,0.328,0.99,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":641,"transactions":9,"vwap":836},"2026-05-07",33.178,-0.399,-1.19,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":641,"transactions":9,"vwap":841},"2026-05-06",33.577,0.906,2.77,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":641,"transactions":9,"vwap":846},"2026-05-05",32.671,0.544,1.69,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":641,"transactions":9,"vwap":852},"2026-05-04",32.37,32.127,-1.042,-3.14,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":641,"transactions":9,"vwap":857},"2026-05-01",33.169,-0.175,-0.52,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":635,"transactions":9,"vwap":863},"2026-04-30",33.080002,33.344,0.841,2.59,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":402,"percent_change":838,"volume":635,"transactions":9,"vwap":869},"2026-04-29",32.755,32.503,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":93,"volume":641,"transactions":9,"vwap":872},"2026-04-28",32.893,-0.256,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":20,"volume":641,"transactions":9,"vwap":876},"2026-04-27",33.149,-0.059,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":641,"transactions":9,"vwap":880},"2026-04-24",33.208,0.241,0.73,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":641,"transactions":9,"vwap":885},"2026-04-23",32.967,0.422,1.3,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":232,"volume":641,"transactions":9,"vwap":890},"2026-04-22",32.545,-0.027,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":635,"transactions":9,"vwap":895},"2026-04-21",32.875,32.572,-0.315,-0.96,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":600,"volume":904,"transactions":9,"vwap":901},"2026-04-20",32.64,32.887,32.63,0.026,800,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":806,"transactions":9,"vwap":908},"2026-04-17",33.125,32.861,0.574,1.78,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":607,"volume":916,"transactions":9,"vwap":914},"2026-04-16",32.16,32.287,0.392,2500,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-15",31.94,32.15,31.895,-0.131,-0.41,6000,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":641,"transactions":9,"vwap":927},"2026-04-14",32.026001,0.185,0.58,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":641,"transactions":9,"vwap":932},"2026-04-13",31.841,0.249,0.79,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":635,"transactions":9,"vwap":938},"2026-04-10",31.65,31.592,0.031,0.1,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":641,"transactions":9,"vwap":943},"2026-04-09",31.561,0.096,0.31,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":641,"transactions":9,"vwap":948},"2026-04-08",31.465,0.975,3.2,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":364,"percent_change":224,"volume":641,"transactions":9,"vwap":953},"2026-04-07",30.49,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-06",30.5,30.54,0.124,0.41,300,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":699,"volume":641,"transactions":9,"vwap":963},"2026-04-02",30.416,0.014,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":641,"transactions":9,"vwap":967},"2026-04-01",30.402,0.288,0.96,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":960,"transactions":9,"vwap":973},"2026-03-31",29.93,30.114,0.874,2.99,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":430,"percent_change":681,"volume":641,"transactions":9,"vwap":978},"2026-03-30",29.24,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":297,"volume":635,"transactions":9,"vwap":982},"2026-03-27",29.44,29.27,-0.378,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":641,"transactions":9,"vwap":987},"2026-03-26",30.049999,29.648,-0.538,-1.78,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":655,"volume":641,"transactions":9,"vwap":992},"2026-03-25",30.186,0.132,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":735,"percent_change":99,"volume":635,"transactions":9,"vwap":997},"2026-03-24",29.77,30.054001,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":910,"volume":641,"transactions":9,"vwap":1000},"2026-03-23",30.143,0.527,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":641,"transactions":9,"vwap":1004},"2026-03-20",29.616,-0.625,-2.07,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":205,"percent_change":940,"volume":641,"transactions":9,"vwap":1009},"2026-03-19",30.241,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":641,"transactions":9,"vwap":1012},"2026-03-18",30.211,-0.379,-1.24,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":641,"transactions":9,"vwap":1017},"2026-03-17",30.59,0.084,0.28,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":794,"volume":641,"transactions":9,"vwap":1022},"2026-03-16",30.506,0.369,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":281,"volume":641,"transactions":9,"vwap":1026},"2026-03-13",30.137,-0.251,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1006,"volume":641,"transactions":9,"vwap":1030},"2026-03-12",30.388,-0.641,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":641,"transactions":9,"vwap":1034},"2026-03-11",31.028999,-0.114,-0.37,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":416,"volume":641,"transactions":9,"vwap":1039},"2026-03-10",31.143,-0.155,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":641,"transactions":9,"vwap":1043},"2026-03-09",31.298,0.144,0.46,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":641,"transactions":9,"vwap":1048},"2026-03-06",31.154,-0.552,-1.74,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":641,"transactions":9,"vwap":1053},"2026-03-05",31.706,-0.874,-2.68,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":439,"volume":641,"transactions":9,"vwap":1058},"2026-03-04",32.58,0.213,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-03",32.25,32.367,-0.454,-1.38,2000,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":104,"volume":1072,"transactions":9,"vwap":1070},"2026-03-02",32.51,32.821,-0.157,700,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":940,"volume":641,"transactions":9,"vwap":1075},"2026-02-27",32.978,0.032,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":641,"transactions":9,"vwap":1079},"2026-02-26",32.946,0.261,0.8,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":364,"volume":641,"transactions":9,"vwap":1084},"2026-02-25",32.685,-0.016,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":439,"volume":641,"transactions":9,"vwap":1088},"2026-02-24",32.701,0.215,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":635,"transactions":9,"vwap":1093},"2026-02-23",32.54,32.486,-0.492,-1.49,{"date":1097,"open":201,"high":1075,"low":1098,"close":1075,"change":757,"percent_change":1099,"volume":1072,"transactions":9,"vwap":1075},"2026-02-20",32.87,1.2,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":641,"transactions":9,"vwap":1102},"2026-02-19",32.588,-0.057,-0.17,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":676,"volume":641,"transactions":9,"vwap":1107},"2026-02-18",32.645,0.211,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":641,"transactions":9,"vwap":1111},"2026-02-17",32.434,0.021,0.06,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":641,"transactions":9,"vwap":1116},"2026-02-13",32.413,0.303,0.94,{"date":1120,"open":178,"high":178,"low":178,"close":178,"change":1121,"percent_change":1122,"volume":641,"transactions":9,"vwap":178},"2026-02-12",-0.647,-1.98,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":945,"volume":641,"transactions":9,"vwap":1125},"2026-02-11",32.757,0.102,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":173,"transactions":9,"vwap":1131},"2026-02-10",32.81,32.84,32.655,0.182,0.56,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":635,"transactions":9,"vwap":1137},"2026-02-09",32.29,32.473,0.3,0.93,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":641,"transactions":9,"vwap":1142},"2026-02-06",32.173,0.672,2.13,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":641,"transactions":9,"vwap":1147},"2026-02-05",31.501,-0.141,-0.45,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-04",31.63,31.73,31.585,31.642,0.476,1.53,600,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":288,"volume":641,"transactions":9,"vwap":1161},"2026-02-03",31.166,0.278,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1045,"percent_change":781,"volume":641,"transactions":9,"vwap":1165},"2026-02-02",30.888,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":160,"percent_change":1169,"volume":641,"transactions":9,"vwap":1168},"2026-01-30",30.428,-0.81,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":641,"transactions":9,"vwap":1172},"2026-01-29",30.678,0.121,0.4,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":305,"volume":635,"transactions":9,"vwap":1177},"2026-01-28",30.557,-0.171,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":806,"transactions":9,"vwap":1181},"2026-01-27",30.728,0.321,1.06,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":641,"transactions":9,"vwap":1186},"2026-01-26",30.407,0.193,0.64,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":641,"transactions":9,"vwap":1191},"2026-01-23",30.214,-0.022,-0.07,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":635,"transactions":9,"vwap":1196},"2026-01-22",30.236,0.045,0.15,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":641,"transactions":9,"vwap":1201},"2026-01-21",30.191,0.543,1.83,{"date":1205,"open":1206,"high":1206,"low":987,"close":987,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":987},"2026-01-20",29.92,-0.63,-2.08,1100,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":641,"transactions":9,"vwap":1213},"2026-01-16",30.31,30.278,-0.162,-0.53,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":641,"transactions":9,"vwap":1218},"2026-01-15",30.44,0.214,0.71,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":463,"volume":641,"transactions":9,"vwap":1223},"2026-01-14",30.226,-0.078,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":770,"percent_change":104,"volume":635,"transactions":9,"vwap":1228},"2026-01-13",30.38,30.304,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1220,"volume":641,"transactions":9,"vwap":1231},"2026-01-12",30.45,0.216,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":264,"volume":960,"transactions":9,"vwap":1236},"2026-01-09",30.01,30.234,0.257,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":805,"volume":641,"transactions":9,"vwap":1240},"2026-01-08",29.977,0.058,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":635,"transactions":9,"vwap":1245},"2026-01-07",30.28,29.919,-0.202,-0.67,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1139,"volume":641,"transactions":9,"vwap":1250},"2026-01-06",30.121,0.277,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":960,"transactions":9,"vwap":1254},"2026-01-05",29.844,0.287,0.97,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":312,"volume":641,"transactions":9,"vwap":1259},"2026-01-02",29.557,0.143,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":798,"percent_change":1264,"volume":641,"transactions":9,"vwap":1263},"2025-12-31",29.414,-0.7,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2025-12-30",29.73,29.79,29.622,-0.318,-1.06,500,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":232,"volume":641,"transactions":9,"vwap":1275},"2025-12-29",29.94,-0.023,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":232,"volume":641,"transactions":9,"vwap":1279},"2025-12-26",29.963,-0.024,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":641,"transactions":9,"vwap":1283},"2025-12-24",29.987,0.076,0.25,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":395,"percent_change":1138,"volume":641,"transactions":9,"vwap":1288},"2025-12-23",29.911,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2025-12-22",28.9,29.821,0.108,0.36,1700,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1241,"percent_change":530,"volume":641,"transactions":9,"vwap":1298},"2025-12-19",29.713,{"date":1300,"open":1267,"high":1267,"low":1301,"close":1301,"change":409,"percent_change":1220,"volume":960,"transactions":9,"vwap":1301},"2025-12-18",29.655,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":897,"volume":641,"transactions":9,"vwap":1304},"2025-12-17",29.445,-0.285,{"date":1307,"open":1267,"high":1267,"low":1267,"close":1267,"change":1308,"percent_change":1309,"volume":641,"transactions":9,"vwap":1267},"2025-12-16",-0.258,-0.86,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":681,"volume":641,"transactions":9,"vwap":1312},"2025-12-15",29.988,-0.029,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":51,"volume":1272,"transactions":9,"vwap":1318},"2025-12-12",30.055,30.0079994,30.017,-0.198,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2025-12-11",30.08,30.24,30.07,30.215,0.202,0.67,1400,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":621,"percent_change":1332,"volume":806,"transactions":9,"vwap":1331},"2025-12-10",30.013,1.63,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":119,"volume":641,"transactions":9,"vwap":1335},"2025-12-09",29.533,-0.036,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":903,"percent_change":395,"volume":641,"transactions":9,"vwap":1339},"2025-12-08",29.569,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":639,"volume":641,"transactions":9,"vwap":1342},"2025-12-05",29.543,0.098,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1304,"change":205,"percent_change":940,"volume":1348,"transactions":9,"vwap":1304},"2025-12-04",29.54,29.43,172500,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":641,"transactions":9,"vwap":1351},"2025-12-03",29.415,0.314,1.08,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":805,"volume":641,"transactions":9,"vwap":1356},"2025-12-02",29.101,0.055,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":819,"volume":641,"transactions":9,"vwap":1360},"2025-12-01",29.046,-0.079,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1081,"volume":641,"transactions":9,"vwap":1364},"2025-11-28",29.125,0.23,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1183,"volume":641,"transactions":9,"vwap":1368},"2025-11-26",28.895,0.304,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":641,"transactions":9,"vwap":1372},"2025-11-25",28.591,0.393,1.39,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1133,"volume":1158,"transactions":9,"vwap":1378},"2025-11-24",28.09,28.198,0.156,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":641,"transactions":9,"vwap":1382},"2025-11-21",28.042,0.598,2.18,{"date":1386,"open":1387,"high":1387,"low":23,"close":1388,"change":1389,"percent_change":1390,"volume":1209,"transactions":9,"vwap":1388},"2025-11-20",27.66,27.444,-0.391,-1.4,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-11-19",27.851,27.912,27.787,27.835,-0.055,-0.2,1900,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-11-18",27.93,27.89,-0.281,-1,2800,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":635,"transactions":9,"vwap":1410},"2025-11-17",28.456,28.171,-0.415,-1.45,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1192,"percent_change":232,"volume":641,"transactions":9,"vwap":1415},"2025-11-14",28.586,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":641,"transactions":9,"vwap":1419},"2025-11-13",28.664,28.608,-0.539,-1.85,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1133,"volume":641,"transactions":9,"vwap":1424},"2025-11-12",29.147,0.161,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":960,"transactions":9,"vwap":1429},"2025-11-11",28.81,28.986,0.152,0.53,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":621,"volume":641,"transactions":9,"vwap":1434},"2025-11-10",28.834,0.138,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":641,"transactions":9,"vwap":1438},"2025-11-07",28.696,0.177,0.62,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":960,"transactions":9,"vwap":1444},"2025-11-06",28.43,28.519,-0.235,-0.82,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1174,"volume":641,"transactions":9,"vwap":1449},"2025-11-05",28.754,0.114,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":806,"transactions":9,"vwap":1454},"2025-11-04",28.65,28.64,-0.255,-0.88,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1368,"change":1461,"percent_change":1193,"volume":1462,"transactions":9,"vwap":1368},"2025-11-03",28.76,28.92,-0.021,176200,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":676,"volume":641,"transactions":9,"vwap":1465},"2025-10-31",28.916,0.188,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":699,"volume":641,"transactions":9,"vwap":1469},"2025-10-30",28.728,0.013,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1264,"volume":641,"transactions":9,"vwap":1473},"2025-10-29",28.715,-0.201,{"date":1476,"open":1465,"high":1465,"low":1465,"close":1465,"change":1477,"percent_change":1294,"volume":641,"transactions":9,"vwap":1465},"2025-10-28",0.103,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":641,"transactions":9,"vwap":1480},"2025-10-27",28.813,0.235,0.82,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":735,"percent_change":1486,"volume":641,"transactions":9,"vwap":1485},"2025-10-24",28.578,-0.31,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":409,"volume":641,"transactions":9,"vwap":1489},"2025-10-23",28.667,0.061,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":641,"transactions":9,"vwap":1493},"2025-10-22",28.606,-0.173,-0.6,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":559,"volume":641,"transactions":9,"vwap":1498},"2025-10-21",28.779,-0.142,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":676,"volume":641,"transactions":9,"vwap":1502},"2025-10-20",28.921,0.187,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":641,"transactions":9,"vwap":1506},"2025-10-17",28.734,0.158,0.55,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":109,"volume":806,"transactions":9,"vwap":1513},"2025-10-16",28.59,28.521,28.576,0.291,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":940,"volume":1272,"transactions":9,"vwap":1518},"2025-10-15",28.286,28.285,0.027,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":929,"volume":641,"transactions":9,"vwap":1523},"2025-10-14",28.030001,28.258,0.164,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":641,"transactions":9,"vwap":1527},"2025-10-13",28.094,0.354,1.28,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":641,"transactions":9,"vwap":1532},"2025-10-10",27.74,-0.687,-2.42,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":641,"transactions":9,"vwap":1537},"2025-10-09",28.427,-0.295,-1.03,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1524,"percent_change":319,"volume":641,"transactions":9,"vwap":1542},"2025-10-08",28.722,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":381,"volume":641,"transactions":9,"vwap":1545},"2025-10-07",28.558,-0.187,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":670,"volume":641,"transactions":9,"vwap":1549},"2025-10-06",28.745,0.007,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":833,"volume":1272,"transactions":9,"vwap":1553},"2025-10-03",28.738,0.283,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":634,"percent_change":1558,"volume":641,"transactions":9,"vwap":1557},"2025-10-02",28.455,0.6,{"date":1560,"open":1518,"high":1518,"low":1518,"close":1518,"change":670,"percent_change":70,"volume":641,"transactions":9,"vwap":1518},"2025-10-01",{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":641,"transactions":9,"vwap":1563},"2025-09-30",28.265,-0.002,-0.01,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1294,"volume":173,"transactions":9,"vwap":1569},"2025-09-29",28.25,28.267,28.21,0.101,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1260,"percent_change":1576,"volume":1272,"transactions":9,"vwap":1575},"2025-09-26",28.12,28.166,0.51,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1148,"percent_change":416,"volume":641,"transactions":9,"vwap":1579},"2025-09-25",28.023001,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":614,"percent_change":559,"volume":641,"transactions":9,"vwap":1582},"2025-09-24",28.164,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":641,"transactions":9,"vwap":1585},"2025-09-23",28.304,0.097,0.34,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":698,"percent_change":1113,"volume":641,"transactions":9,"vwap":1590},"2025-09-22",28.207,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":641,"transactions":9,"vwap":1593},"2025-09-19",28.189,-0.216,-0.76,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":675,"percent_change":1599,"volume":641,"transactions":9,"vwap":1598},"2025-09-18",28.405,0.77,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":99,"volume":1209,"transactions":9,"vwap":1603},"2025-09-17",28.327,28.188,-0.086,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1174,"volume":641,"transactions":9,"vwap":1607},"2025-09-16",28.274,0.112,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1365,"volume":641,"transactions":9,"vwap":1611},"2025-09-15",28.162,0.064,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":718,"volume":641,"transactions":9,"vwap":1615},"2025-09-12",28.098,-0.112,{"date":1618,"open":1570,"high":1570,"low":1570,"close":1570,"change":1619,"percent_change":1620,"volume":641,"transactions":9,"vwap":1570},"2025-09-11",0.248,0.89,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1149,"volume":641,"transactions":9,"vwap":1623},"2025-09-10",27.962,-0.127,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":641,"transactions":9,"vwap":1627},"2025-09-09",28.089001,-0.192,-0.68,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1571,"percent_change":1294,"volume":641,"transactions":9,"vwap":1632},"2025-09-08",28.281,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":641,"transactions":9,"vwap":1635},"2025-09-05",28.18,0.091,0.32,{"date":1639,"open":1627,"high":1627,"low":1627,"close":1627,"change":634,"percent_change":1640,"volume":641,"transactions":9,"vwap":1627},"2025-09-04",0.61,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1357,"percent_change":530,"volume":641,"transactions":9,"vwap":1643},"2025-09-03",27.919,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":873,"percent_change":694,"volume":641,"transactions":9,"vwap":1646},"2025-09-02",27.864,{"date":1648,"open":1574,"high":1574,"low":1574,"close":1574,"change":1649,"percent_change":509,"volume":641,"transactions":9,"vwap":1574},"2025-08-29",-0.152,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":539,"volume":641,"transactions":9,"vwap":1652},"2025-08-28",28.272,0.046,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1657,"volume":641,"transactions":9,"vwap":1656},"2025-08-27",28.226,0,{"date":1659,"open":1656,"high":1656,"low":1656,"close":1656,"change":1660,"percent_change":1365,"volume":641,"transactions":9,"vwap":1656},"2025-08-26",0.065,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":718,"percent_change":1390,"volume":641,"transactions":9,"vwap":1663},"2025-08-25",28.161,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":960,"transactions":9,"vwap":1666},"2025-08-22",28.561,0.497,1.77,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":641,"transactions":9,"vwap":1671},"2025-08-21",28.063999,-0.143,-0.51,{"date":1675,"open":1590,"high":1590,"low":1590,"close":1590,"change":1676,"percent_change":1677,"volume":641,"transactions":9,"vwap":1590},"2025-08-20",-0.132,-0.47,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":641,"transactions":9,"vwap":1680},"2025-08-19",28.339,0.166,0.59,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1604,"percent_change":99,"volume":641,"transactions":9,"vwap":1685},"2025-08-18",28.173,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":357,"volume":641,"transactions":9,"vwap":1688},"2025-08-15",28.259,-0.081,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":381,"volume":641,"transactions":9,"vwap":1692},"2025-08-14",28.34,-0.185,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":641,"transactions":9,"vwap":1696},"2025-08-13",28.525,0.197,0.7,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":641,"transactions":9,"vwap":1701},"2025-08-12",28.328,0.294,1.05,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":273,"percent_change":1707,"volume":641,"transactions":9,"vwap":1706},"2025-08-11",28.034,-0.99,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1285,"volume":641,"transactions":9,"vwap":1710},"2025-08-08",28.314,0.072,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":600,"volume":641,"transactions":9,"vwap":1714},"2025-08-07",28.242,0.023,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1285,"percent_change":1620,"volume":641,"transactions":9,"vwap":1718},"2025-08-06",28.219,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1431,"volume":641,"transactions":9,"vwap":1721},"2025-08-05",27.969,0.148,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":641,"transactions":9,"vwap":1725},"2025-08-04",27.821,0.333,1.21,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":641,"transactions":9,"vwap":1730},"2025-08-01",27.488,-0.305,-1.1,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":641,"transactions":9,"vwap":1735},"2025-07-31",27.793,-0.249,-0.89,{"date":1739,"open":1382,"high":1382,"low":1382,"close":1382,"change":1740,"percent_change":1741,"volume":641,"transactions":9,"vwap":1382},"2025-07-30",-0.278,-0.98,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":187,"percent_change":1745,"volume":641,"transactions":9,"vwap":1744},"2025-07-29",28.32,-1.15,{"date":1747,"open":1453,"high":1453,"low":1453,"close":1453,"change":1748,"percent_change":1749,"volume":641,"transactions":9,"vwap":1453},"2025-07-28",-0.261,-0.9,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":264,"volume":641,"transactions":9,"vwap":1752},"2025-07-25",28.911,0.247,{"date":1755,"open":1418,"high":1418,"low":1418,"close":1418,"change":1756,"percent_change":248,"volume":641,"transactions":9,"vwap":1418},"2025-07-24",-0.311,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1554,"percent_change":833,"volume":641,"transactions":9,"vwap":1759},"2025-07-23",28.975,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1599,"volume":641,"transactions":9,"vwap":1762},"2025-07-22",28.692,0.218,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":639,"volume":641,"transactions":9,"vwap":1766},"2025-07-21",28.474,0.094,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1398,"percent_change":1264,"volume":641,"transactions":9,"vwap":1770},"2025-07-18",28.38,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":641,"transactions":9,"vwap":1773},"2025-07-17",28.58,0.319,1.13,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1113,"volume":641,"transactions":9,"vwap":1778},"2025-07-16",28.261,0.017,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":641,"transactions":9,"vwap":1782},"2025-07-15",28.244,-0.163,-0.57,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1677,"volume":641,"transactions":9,"vwap":1787},"2025-07-14",28.407,-0.134,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":730,"volume":641,"transactions":9,"vwap":1791},"2025-07-11",28.541,-0.224,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":312,"volume":641,"transactions":9,"vwap":1795},"2025-07-10",28.765,0.139,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":484,"percent_change":1045,"volume":641,"transactions":9,"vwap":1799},"2025-07-09",28.626,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":641,"transactions":9,"vwap":1802},"2025-07-08",28.496,0.289,1.02,{"date":1806,"open":1590,"high":1590,"low":1590,"close":1590,"change":1807,"percent_change":1808,"volume":641,"transactions":9,"vwap":1590},"2025-07-07",-0.393,-1.37,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1198,"volume":641,"transactions":9,"vwap":1811},"2025-07-03",28.6,0.042,{"date":1814,"open":1545,"high":1545,"low":1545,"close":1545,"change":881,"percent_change":1815,"volume":641,"transactions":9,"vwap":1545},"2025-07-02",0.85,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":641,"transactions":9,"vwap":1818},"2025-07-01",28.317,0.245,0.87,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":143,"volume":641,"transactions":9,"vwap":1823},"2025-06-30",28.072001,-0.007,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1726,"percent_change":1099,"volume":641,"transactions":9,"vwap":1827},"2025-06-27",28.079,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1285,"percent_change":86,"volume":960,"transactions":9,"vwap":1831},"2025-06-26",27.58,27.746,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1792,"percent_change":1169,"volume":641,"transactions":9,"vwap":1834},"2025-06-25",27.496,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1450,"percent_change":959,"volume":641,"transactions":9,"vwap":1837},"2025-06-24",27.72,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":634,"percent_change":1440,"volume":1842,"transactions":9,"vwap":1841},"2025-06-23",27.45,27.606,17400,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":641,"transactions":9,"vwap":1846},"2025-06-20",27.57,27.436,-0.099,-0.36,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":670,"volume":1657,"transactions":9,"vwap":1851},"2025-06-18",27.535,0.005,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":641,"transactions":9,"vwap":1855},"2025-06-17",27.53,-0.449,-1.6,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1619,"percent_change":1620,"volume":641,"transactions":9,"vwap":1860},"2025-06-16",27.979,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-06-13",27.73,27.731,-0.294,-1.05,11200,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1132,"percent_change":676,"volume":641,"transactions":9,"vwap":1870},"2025-06-12",28.025,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-06-11",28.049999,28.1,27.843,-0.209,-0.75,4000,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1820,"volume":641,"transactions":9,"vwap":1881},"2025-06-10",28.052,0.243,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1113,"volume":641,"transactions":9,"vwap":1885},"2025-06-09",27.809,0.016,{"date":1888,"open":1735,"high":1735,"low":1735,"close":1735,"change":1889,"percent_change":1081,"volume":641,"transactions":9,"vwap":1735},"2025-06-06",0.221,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1866,"volume":641,"transactions":9,"vwap":1892},"2025-06-05",27.572,-0.292,{"date":1895,"open":1646,"high":1646,"low":1646,"close":1646,"change":1896,"percent_change":1174,"volume":641,"transactions":9,"vwap":1646},"2025-06-04",0.111,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":785,"percent_change":805,"volume":641,"transactions":9,"vwap":1899},"2025-06-03",27.753,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1241,"percent_change":409,"volume":641,"transactions":9,"vwap":1902},"2025-06-02",27.701,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1519,"percent_change":940,"volume":1657,"transactions":9,"vwap":1905},"2025-05-30",27.643,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":634,"volume":635,"transactions":9,"vwap":1908},"2025-05-29",27.616,0.047,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1446,"volume":641,"transactions":9,"vwap":1912},"2025-05-28",27.569,-0.228,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":781,"volume":641,"transactions":9,"vwap":1916},"2025-05-27",27.797,0.414,{"date":1919,"open":1920,"high":23,"low":1920,"close":1921,"change":1922,"percent_change":1264,"volume":1072,"transactions":9,"vwap":1921},"2025-05-23",27.28,27.383,-0.194,{"date":1924,"open":23,"high":1925,"low":23,"close":1925,"change":1926,"percent_change":319,"volume":1842,"transactions":9,"vwap":1925},"2025-05-22",27.577,0.157,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":838,"volume":641,"transactions":9,"vwap":1929},"2025-05-21",27.42,-0.331,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":641,"transactions":9,"vwap":1933},"2025-05-20",27.751,-0.065,-0.23,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1612,"percent_change":1365,"volume":641,"transactions":9,"vwap":1938},"2025-05-19",27.816,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":655,"volume":1072,"transactions":9,"vwap":1942},"2025-05-16",27.78,27.752,0.122,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":641,"transactions":9,"vwap":1946},"2025-05-15",27.63,0.229,0.84,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":319,"volume":641,"transactions":9,"vwap":1951},"2025-05-14",27.401,0.155,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":524,"volume":635,"transactions":9,"vwap":1955},"2025-05-13",27.246,0.123,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1272,"transactions":9,"vwap":1960},"2025-05-12",27.126,27.123,1.111,4.27,{"date":1964,"open":1965,"high":1965,"low":418,"close":1966,"change":1967,"percent_change":1677,"volume":1066,"transactions":9,"vwap":1966},"2025-05-09",26.02,26.011999,-0.124,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1118,"volume":635,"transactions":9,"vwap":1970},"2025-05-08",26.136,0.244,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":903,"percent_change":940,"volume":635,"transactions":9,"vwap":1975},"2025-05-07",25.83,25.892,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":114,"percent_change":1979,"volume":641,"transactions":9,"vwap":1978},"2025-05-06",25.866,-1.22,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1336,"percent_change":614,"volume":641,"transactions":9,"vwap":1983},"2025-05-05",26.18,26.186,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":960,"transactions":9,"vwap":1987},"2025-05-02",26.093,26.222,0.715,2.8,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":273,"volume":641,"transactions":9,"vwap":1992},"2025-05-01",25.507,-0.072,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":600,"percent_change":945,"volume":1657,"transactions":9,"vwap":1996},"2025-04-30",25.579,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":698,"percent_change":70,"volume":641,"transactions":9,"vwap":1999},"2025-04-29",25.499,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":959,"volume":641,"transactions":9,"vwap":2002},"2025-04-28",25.481,0.104,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":1198,"volume":641,"transactions":9,"vwap":2006},"2025-04-25",25.377,0.037,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":1657,"percent_change":1657,"volume":1657,"transactions":9,"vwap":175}]