[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOWF":3,"homepage-market-summary":27,"stock-historical-FOWF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FOWF","2026-10-02",{"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 Solactive Whitney Future of Warfare ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6752,0.22744,"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},33.8561,33.6837,0.1724,0.51,59.0836,37.4088,29.48,3090.909377496,55.2,448,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},24.504,2684,979727.344374,38.17,"2025-04-22",[179,181,190,199,208,217,226,236,244,252,262,271,280,290,299,306,316,325,332,341,349,357,366,375,384,390,396,404,411,421,431,438,445,453,460,466,474,482,489,499,507,515,522,531,539,545,554,563,571,578,586,596,603,613,621,630,637,645,653,659,666,672,678,687,695,702,709,714,721,729,736,743,751,759,766,772,778,784,790,796,802,809,815,822,830,837,843,848,855,864,872,877,882,888,894,900,907,915,920,927,934,941,946,950,956,962,968,974,980,987,994,1001,1007,1012,1017,1022,1027,1034,1039,1045,1050,1055,1062,1067,1073,1079,1084,1090,1096,1101,1109,1116,1122,1128,1134,1138,1143,1149,1156,1160,1165,1171,1174,1180,1187,1191,1197,1200,1206,1210,1218,1223,1225,1230,1234,1241,1245,1249,1256,1263,1269,1273,1278,1283,1287,1293,1298,1303,1309,1315,1318,1325,1330,1336,1341,1344,1352,1359,1364,1369,1373,1378,1382,1387,1393,1400,1407,1414,1422,1427,1433,1439,1445,1451,1454,1460,1463,1468,1475,1481,1487,1494,1501,1506,1513,1520,1525,1532,1538,1544,1551,1557,1561,1565,1573,1577,1582,1589,1596,1604,1610,1616,1621,1627,1633,1639,1646,1652,1655,1660,1668,1675,1682,1688,1693,1698,1703,1709,1716,1721,1726,1731,1737,1742,1746,1752,1758,1763,1768,1773,1777,1784,1790,1794,1799,1804,1807,1815,1821,1827,1831,1836,1840,1844,1851,1855,1860,1865,1870,1875,1879,1887,1892,1898,1904,1908,1913,1919,1925,1929,1934,1940,1946,1950,1957,1962,1967,1972,1978,1983,1988,1996,2000,2005,2012,2016,2023,2030,2033,2040,2044,2050,2056,2060,2064,2067,2072,2076,2080,2084,2090,2094,2101,2106,2112,2116,2121,2127,2133,2140,2145,2149,2154,2158,2163,2169,2175,2181,2186,2190,2194,2199,2202,2206,2211,2215,2220,2226,2232,2237,2242,2247,2251,2254,2259,2262,2266,2270,2275,2279,2282,2287,2290,2294,2299,2303,2307,2311,2315,2319,2322,2326,2330,2335,2339],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":62,"vwap":180},33.7996,{"date":182,"open":183,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",33.67,33.5096,0.1206,0.36,5348.6232,38,33.6267,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",33.8,33.5631,-0.0991,-0.29,1128.6522,28,33.7492,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",33.791,33.6622,-0.0897,-0.27,334.6232,24,33.7781,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",33.89,33.7519,-0.4345,-1.27,1591.6232,37,33.8338,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",34.27,34.1864,0.023,0.07,375.6522,22,34.2474,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",34.3,34.115,34.1634,-0.1863,-0.54,727.6232,16,34.1867,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":197,"vwap":243},"2026-09-23",34.41,34.3497,0.0789,0.23,758.6522,34.4299,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":69,"volume":249,"transactions":250,"vwap":251},"2026-09-22",34.285,34.2708,-0.3738,403.7312,26,34.2741,{"date":253,"open":254,"high":255,"low":238,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",34.445,34.655,34.6446,0.4288,1.25,3259.1232,43,34.4598,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":224,"vwap":270},"2026-09-18",34.35,34.0301,34.2158,-0.1349,-0.39,2170.6522,34.3273,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",34.33,34.3507,0.091,0.27,430.6442,23,34.3409,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",34.43,34.495,34.2597,-0.1307,-0.38,364.6232,21,34.4698,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",34.48,34.3904,-0.065,-0.19,622.4396,35,34.4616,{"date":300,"open":238,"high":301,"low":302,"close":301,"change":303,"percent_change":139,"volume":304,"transactions":278,"vwap":305},"2026-09-14",34.4554,34.2,0.1085,499.468791,34.2806,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",34.26,34.36,34.3469,0.284,0.83,2280.6406,30,34.3057,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",34.16,34.0629,-0.191,-0.56,1242.5265,33,34.1553,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":278,"vwap":331},"2026-09-09",34.2539,-0.4099,-1.18,80.1996,34.2914,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",34.84,34.6638,-0.0851,-0.24,2173.6116,17,34.8312,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":250,"vwap":348},"2026-09-04",34.68,34.7489,-0.2289,-0.65,494.2176,34.7143,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":339,"vwap":356},"2026-09-03",34.92,34.9778,0.3398,0.98,339.6116,34.898,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",34.69,34.638,-0.2425,-0.7,209.6116,20,34.6607,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":62,"vwap":374},"2026-09-01",34.9799,34.88,34.8805,-0.7043,-1.98,872.6116,35.126,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",35.77,35.5848,-0.1852,-0.52,1100.5265,29,35.6358,{"date":385,"open":377,"high":377,"low":377,"close":377,"change":386,"percent_change":387,"volume":388,"transactions":206,"vwap":389},"2026-08-28",-0.2602,-0.72,36.6386,35.822,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":156,"volume":394,"transactions":234,"vwap":395},"2026-08-27",36.0302,0.2654,27.6116,35.9763,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":364,"vwap":403},"2026-08-26",35.46,35.7648,0.2696,0.76,292.6116,35.5907,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":337,"volume":409,"transactions":224,"vwap":410},"2026-08-25",35.615,35.4952,-0.0866,539.8496,35.6078,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",35.6399,35.64,35.5818,-0.2877,-0.8,3153.9544,31,35.6436,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",35.87,35.9,35.8695,-0.0443,-0.12,549.6668,27,35.8779,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":234,"vwap":437},"2026-08-20",35.9138,-0.6742,-1.84,23.8416,36.134,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":288,"vwap":444},"2026-08-19",36.588,-0.277,-0.75,179.6996,36.7439,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",36.865,-0.0816,-0.22,40.1996,18,36.9195,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":224,"vwap":459},"2026-08-17",36.9466,-0.4622,-1.24,76.9045,37.2158,{"date":461,"open":22,"high":22,"low":22,"close":22,"change":462,"percent_change":463,"volume":464,"transactions":339,"vwap":465},"2026-08-14",0.1846,0.5,18.6116,37.3922,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":62,"vwap":473},"2026-08-13",37.16,37.2242,-0.0308,-0.08,194.613483,37.158,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":250,"vwap":481},"2026-08-12",37.17,37.255,0.1711,0.46,1357.0806,37.1873,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":195,"volume":487,"transactions":419,"vwap":488},"2026-08-11",37.29,37.0839,-0.106,1596.6116,37.2346,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":323,"vwap":498},"2026-08-10",37.13,37.25,37.1,37.1899,0.2365,0.64,1737.6116,37.1542,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":382,"vwap":506},"2026-08-07",36.715,36.9534,0.4524,1.24,335.7756,36.7552,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":206,"vwap":514},"2026-08-06",36.53,36.501,-0.2254,-0.61,276.7046,36.5525,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":288,"vwap":521},"2026-08-05",36.7264,0.0164,0.04,157.6116,36.7014,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",36.17,36.71,0.7797,2.17,2060.8366,42,36.4809,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":339,"vwap":538},"2026-08-03",35.6,35.9303,0.7186,2.04,170.6116,35.6256,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":63,"volume":543,"transactions":364,"vwap":544},"2026-07-31",35.2117,0.3135,86.6396,35.1196,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",34.82,34.8982,0.2833,0.82,201.6116,19,34.7743,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",35.25,34.6149,-0.4552,-1.3,968.6116,34,34.9063,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":552,"vwap":570},"2026-07-28",34.85,35.0701,0.2413,0.69,574.6116,34.9563,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":364,"vwap":577},"2026-07-27",34.8288,0.4938,1.44,160.6116,34.7948,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":206,"vwap":585},"2026-07-24",34.4899,34.335,0.3989,1.18,645.7166,34.4193,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":278,"vwap":595},"2026-07-23",33.85,34.135,33.84,33.9361,0.3845,1.15,900.6116,33.9222,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":234,"vwap":602},"2026-07-22",33.5516,0.2639,0.79,142.6116,33.5746,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":250,"vwap":612},"2026-07-21",33.32,33.38,33.07,33.2877,-0.0941,-0.28,2383.6416,33.274,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":224,"vwap":620},"2026-07-20",33.545,33.3818,-0.0882,-0.26,1642.6856,33.5441,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":561,"vwap":629},"2026-07-17",33.53,33.62,33.47,-0.1513,-0.45,1125.6696,33.563,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":195,"volume":635,"transactions":451,"vwap":636},"2026-07-16",33.75,33.6213,-0.0971,487.6116,33.7032,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":314,"vwap":644},"2026-07-15",33.59,33.7184,-0.1849,-0.55,563.6676,33.7119,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":250,"vwap":652},"2026-07-14",34.17,33.9033,-0.0084,-0.02,1455.6116,34.0334,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":362,"volume":657,"transactions":234,"vwap":658},"2026-07-13",33.9117,-0.2393,91.6116,34.154,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":222,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-10",34.0099983,34.23,34.151,0.21,23100,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":109,"volume":671,"transactions":9,"vwap":669},"2026-07-09",34.029999,34.081001,-0.002,1200,{"date":673,"open":668,"high":674,"low":668,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",34.083,-0.48,-1.39,100,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-07",34.615,34.71,34.55,34.563,-0.231,-0.66,2100,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",34.51,34.807,34.794,0.496,1.45,1100,{"date":696,"open":682,"high":682,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-02",34.07,34.298,0.446,1.32,23300,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",33.71,33.852,0.252,0.75,400,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":186,"percent_change":713,"volume":694,"transactions":9,"vwap":712},"2026-06-30",33.39,33.6,1.08,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":694,"transactions":9,"vwap":718},"2026-06-29",33.34,33.22,33.24,0.224,0.68,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-06-26",33.0099983,33.015999,32.93,0.043,0.13,1900,{"date":730,"open":731,"high":731,"low":725,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-25",33.029999,32.973,0.006,0.02,2500,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-24",33.18,32.967,-0.222,-0.67,14200,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",33.049999,33.3,33.189,-0.022,-0.07,8200,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-22",33.365,33.11,33.211,-0.332,-0.99,2900,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":213,"volume":765,"transactions":9,"vwap":763},"2026-06-18",33.61,33.475,33.543,-0.433,700,{"date":767,"open":309,"high":768,"low":769,"close":769,"change":770,"percent_change":387,"volume":771,"transactions":9,"vwap":769},"2026-06-17",34.52,33.976,-0.246,2000,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":694,"transactions":9,"vwap":775},"2026-06-16",34.32,34.222,0.162,0.48,{"date":779,"open":228,"high":228,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-15",34.060001,0.16,0.47,1300,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":694,"transactions":9,"vwap":787},"2026-06-12",33.97,33.9,-0.147,-0.43,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":708,"transactions":9,"vwap":793},"2026-06-11",33.505,34.047001,0.856,2.58,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":171,"transactions":9,"vwap":799},"2026-06-10",33.68,33.191,-0.503,-1.49,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-09",33.82,33.694,0.062,0.18,1600,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":195,"volume":814,"transactions":9,"vwap":812},"2026-06-08",33.87,33.632,-0.099,500,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":735,"transactions":9,"vwap":819},"2026-06-05",34.049999,33.7,33.731,-0.53,-1.55,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":401,"volume":829,"transactions":9,"vwap":827},"2026-06-04",34.185,34.28,34.14,34.261,0.258,3300,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-03",34.5,34.0029984,-0.652,-1.88,800,{"date":838,"open":839,"high":839,"low":840,"close":255,"change":841,"percent_change":842,"volume":814,"transactions":9,"vwap":255},"2026-06-02",34.785,34.59,-0.175,-0.5,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":727,"volume":765,"transactions":9,"vwap":846},"2026-06-01",34.9,34.83,0.045,{"date":849,"open":850,"high":839,"low":851,"close":839,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":839},"2026-05-29",34.77,34.74,0.561,1.64,900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-28",33.94,34.24,33.88,34.224,0.504,1.49,11700,{"date":865,"open":866,"high":867,"low":183,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-27",33.74,33.745,33.72,-0.294,-0.86,1700,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":694,"transactions":9,"vwap":874},"2026-05-26",34.014,0.289,0.86,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":583,"volume":814,"transactions":9,"vwap":880},"2026-05-22",33.58,33.725,0.392,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":708,"transactions":9,"vwap":885},"2026-05-21",33.060001,33.333,0.15,0.45,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":728,"transactions":9,"vwap":891},"2026-05-20",32.97,33.183,0.314,0.96,{"date":895,"open":754,"high":754,"low":896,"close":897,"change":898,"percent_change":675,"volume":899,"transactions":9,"vwap":897},"2026-05-19",32,32.869,-0.16,600,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":836,"transactions":9,"vwap":903},"2026-05-18",32.8,33.028999,32.72,0.459,1.41,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-15",32.631,32.68,32.57,-0.696,-2.09,23900,{"date":916,"open":625,"high":625,"low":917,"close":917,"change":918,"percent_change":919,"volume":671,"transactions":9,"vwap":917},"2026-05-14",33.266,0.01,0.03,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":854,"transactions":9,"vwap":923},"2026-05-13",33.19,33.256,32.95,0.038,0.11,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-12",33.099998,33.218,-0.102,-0.31,200,{"date":935,"open":936,"high":937,"low":605,"close":605,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":605},"2026-05-11",33.33,33.379,-0.051,-0.15,1800,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":886,"volume":783,"transactions":9,"vwap":944},"2026-05-08",33.285,33.371,0.051,{"date":947,"open":746,"high":605,"low":922,"close":605,"change":948,"percent_change":949,"volume":171,"transactions":9,"vwap":605},"2026-05-07",-0.23,-0.69,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":463,"percent_change":955,"volume":671,"transactions":9,"vwap":953},"2026-05-06",33.43,33.55,33.37,1.51,{"date":957,"open":958,"high":745,"low":959,"close":745,"change":807,"percent_change":960,"volume":961,"transactions":9,"vwap":745},"2026-05-05",32.96,32.92,0.55,15300,{"date":963,"open":924,"high":964,"low":965,"close":966,"change":967,"percent_change":948,"volume":871,"transactions":9,"vwap":966},"2026-05-04",33.09,32.86,32.87,-0.077,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":814,"transactions":9,"vwap":971},"2026-05-01",33.025002,32.947,-0.043,-0.13,{"date":975,"open":911,"high":976,"low":911,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-30",32.99,0.637,1.97,3200,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":708,"transactions":9,"vwap":984},"2026-04-29",32.35,32.45,32.353,-0.057,-0.18,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":685,"volume":993,"transactions":9,"vwap":990},"2026-04-28",32.37,32.41,32.235,-0.215,2600,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":836,"transactions":9,"vwap":998},"2026-04-27",32.75,32.85,32.625,-0.046,-0.14,{"date":1002,"open":910,"high":910,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":758,"transactions":9,"vwap":1004},"2026-04-24",32.62,32.671,-0.278,-0.84,{"date":1008,"open":607,"high":607,"low":965,"close":1009,"change":1010,"percent_change":1011,"volume":694,"transactions":9,"vwap":1009},"2026-04-23",32.949,-0.296,-0.89,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":362,"volume":708,"transactions":9,"vwap":1015},"2026-04-22",33.16,33.245,-0.235,{"date":1018,"open":668,"high":668,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":671,"transactions":9,"vwap":1019},"2026-04-21",33.48,-0.603,-1.77,{"date":1023,"open":697,"high":1024,"low":661,"close":674,"change":1025,"percent_change":109,"volume":1026,"transactions":9,"vwap":674},"2026-04-20",34.12,-0.004,5000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":312,"volume":1033,"transactions":9,"vwap":1031},"2026-04-17",34.305,34.49,34.087002,0.28,1400,{"date":1035,"open":1036,"high":804,"low":1036,"close":1037,"change":1038,"percent_change":449,"volume":871,"transactions":9,"vwap":1037},"2026-04-16",33.705,33.807,-0.073,{"date":1040,"open":1041,"high":1041,"low":1042,"close":859,"change":1043,"percent_change":427,"volume":1044,"transactions":9,"vwap":859},"2026-04-15",33.98,33.77,-0.04,2300,{"date":1046,"open":210,"high":1047,"low":1048,"close":1047,"change":519,"percent_change":1049,"volume":783,"transactions":9,"vwap":1047},"2026-04-14",33.92,33.825,0.12,{"date":1051,"open":1052,"high":859,"low":1052,"close":859,"change":1053,"percent_change":1054,"volume":758,"transactions":9,"vwap":859},"2026-04-13",33.4,0.707,2.13,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-10",33.42,33.173,-0.557,-1.65,3400,{"date":1063,"open":1042,"high":811,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":694,"transactions":9,"vwap":1064},"2026-04-09",33.73,-0.109,-0.32,{"date":1068,"open":192,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1033,"transactions":9,"vwap":1069},"2026-04-08",33.839,33.69,0.8,2.42,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":685,"volume":836,"transactions":9,"vwap":1076},"2026-04-07",32.78,33.039001,32.77,-0.221,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":807,"percent_change":1083,"volume":814,"transactions":9,"vwap":1082},"2026-04-06",33.080002,33.26,0.54,{"date":1085,"open":1086,"high":1081,"low":1086,"close":1081,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1081},"2026-04-02",32.6,0.141,0.43,2800,{"date":1091,"open":1092,"high":976,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":899,"transactions":9,"vwap":1093},"2026-04-01",32.985,32.939,0.569,1.76,{"date":1097,"open":1098,"high":989,"low":1098,"close":989,"change":1099,"percent_change":1100,"volume":808,"transactions":9,"vwap":989},"2026-03-31",32.21,0.91,2.89,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1044,"transactions":9,"vwap":1106},"2026-03-30",31.76,31.83,31.315,31.46,-0.269,-0.85,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-27",32.22,31.729,-0.701,-2.16,7800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":801,"volume":979,"transactions":9,"vwap":1120},"2026-03-26",32.745,32.39,32.43,-0.491,{"date":1123,"open":924,"high":924,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":765,"transactions":9,"vwap":1125},"2026-03-25",32.885,32.921,0.389,1.2,{"date":1129,"open":983,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":808,"transactions":9,"vwap":1130},"2026-03-24",32.532,32.36,-0.186,-0.57,{"date":1135,"open":1014,"high":1014,"low":1136,"close":1136,"change":1137,"percent_change":887,"volume":854,"transactions":9,"vwap":1136},"2026-03-23",32.718,0.148,{"date":1139,"open":1140,"high":911,"low":1140,"close":911,"change":1141,"percent_change":1142,"volume":708,"transactions":9,"vwap":911},"2026-03-20",32.555,-0.722,-2.17,{"date":1144,"open":924,"high":1145,"low":924,"close":1146,"change":1147,"percent_change":1148,"volume":940,"transactions":9,"vwap":1146},"2026-03-19",33.31,33.292,-0.208,-0.62,{"date":1150,"open":1151,"high":1152,"low":1057,"close":1153,"change":1154,"percent_change":1155,"volume":1115,"transactions":9,"vwap":1153},"2026-03-18",33.758,33.83,33.5,-0.229,-0.68,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":973,"volume":677,"transactions":9,"vwap":1158},"2026-03-17",33.729,-0.044,{"date":1161,"open":590,"high":590,"low":1162,"close":1163,"change":1164,"percent_change":354,"volume":728,"transactions":9,"vwap":1163},"2026-03-16",33.76,33.773,0.327,{"date":1166,"open":1070,"high":1070,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-13",33.446,-0.154,-0.46,26100,{"date":1172,"open":811,"high":811,"low":712,"close":712,"change":932,"percent_change":1173,"volume":1033,"transactions":9,"vwap":712},"2026-03-12",-0.91,{"date":1175,"open":1176,"high":1177,"low":787,"close":1178,"change":295,"percent_change":321,"volume":1179,"transactions":9,"vwap":1178},"2026-03-11",34.0050011,34.040001,33.91,5600,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":442,"volume":1186,"transactions":9,"vwap":1184},"2026-03-10",34.39,34.064999,34.099998,-0.258,6400,{"date":1188,"open":1041,"high":689,"low":1041,"close":1189,"change":918,"percent_change":919,"volume":1190,"transactions":9,"vwap":1189},"2026-03-09",34.358,8700,{"date":1192,"open":1193,"high":1194,"low":590,"close":1195,"change":1196,"percent_change":241,"volume":686,"transactions":9,"vwap":1195},"2026-03-06",33.95,34.46,34.348,0.078,{"date":1198,"open":1199,"high":1199,"low":192,"close":219,"change":627,"percent_change":559,"volume":735,"transactions":9,"vwap":219},"2026-03-05",34.37,{"date":1201,"open":1202,"high":1203,"low":292,"close":1203,"change":1204,"percent_change":1205,"volume":758,"transactions":9,"vwap":1203},"2026-03-04",34.58,34.72,0.24,0.7,{"date":1207,"open":689,"high":689,"low":780,"close":292,"change":1208,"percent_change":1209,"volume":1044,"transactions":9,"vwap":292},"2026-03-03",-0.539,-1.54,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-02",35.78,34.665,35.019001,0.479,1.39,5800,{"date":1219,"open":1024,"high":1220,"low":1024,"close":1221,"change":144,"percent_change":1222,"volume":1089,"transactions":9,"vwap":1221},"2026-02-27",34.98,34.54,1.11,{"date":1224,"open":859,"high":318,"low":859,"close":318,"change":276,"percent_change":1071,"volume":783,"transactions":9,"vwap":318},"2026-02-26",{"date":1226,"open":1227,"high":1227,"low":1228,"close":210,"change":939,"percent_change":1229,"volume":171,"transactions":9,"vwap":210},"2026-02-25",34.080002,33.54,-0.44,{"date":1231,"open":1232,"high":1177,"low":1232,"close":1177,"change":1233,"percent_change":114,"volume":871,"transactions":9,"vwap":1177},"2026-02-24",33.639,0.381,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-23",33.929,33.659,-0.561,-1.64,1500,{"date":1242,"open":228,"high":228,"low":1227,"close":1243,"change":1244,"percent_change":986,"volume":735,"transactions":9,"vwap":1243},"2026-02-20",34.22,-0.06,{"date":1246,"open":1227,"high":228,"low":1227,"close":825,"change":1247,"percent_change":1248,"volume":1061,"transactions":9,"vwap":825},"2026-02-19",0.149,0.44,{"date":1250,"open":780,"high":318,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-18",34.02,34.131,0.295,0.87,3000,{"date":1257,"open":632,"high":857,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-17",33.63,33.836,-0.394,-1.15,2400,{"date":1264,"open":1265,"high":774,"low":1266,"close":662,"change":707,"percent_change":1267,"volume":1268,"transactions":9,"vwap":662},"2026-02-13",34.21,33.45,2.24,24800,{"date":1270,"open":561,"high":817,"low":1019,"close":1019,"change":1000,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1019},"2026-02-12",-0.42,70800,{"date":1274,"open":632,"high":1042,"low":624,"close":624,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":624},"2026-02-11",-0.265,-0.78,9200,{"date":1279,"open":786,"high":1280,"low":811,"close":1281,"change":1282,"percent_change":675,"volume":671,"transactions":9,"vwap":1281},"2026-02-10",34.069,33.885,-0.162,{"date":1284,"open":866,"high":1184,"low":866,"close":793,"change":1285,"percent_change":1286,"volume":829,"transactions":9,"vwap":793},"2026-02-09",0.348,1.03,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":708,"transactions":9,"vwap":1290},"2026-02-06",33.431,33.699,0.84,2.56,{"date":1294,"open":997,"high":924,"low":997,"close":1295,"change":1296,"percent_change":1297,"volume":808,"transactions":9,"vwap":1295},"2026-02-05",32.859,-0.351,-1.06,{"date":1299,"open":1019,"high":1019,"low":924,"close":1300,"change":1301,"percent_change":442,"volume":1302,"transactions":9,"vwap":1300},"2026-02-04",33.21,-0.251,9100,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1308,"volume":814,"transactions":9,"vwap":1307},"2026-02-03",33.568,33.35,33.461,0,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1307,"change":1314,"percent_change":939,"volume":871,"transactions":9,"vwap":1307},"2026-02-02",33.44,33.465,33.41,-0.049,{"date":1316,"open":1057,"high":1317,"low":936,"close":1317,"change":486,"percent_change":1066,"volume":899,"transactions":9,"vwap":1317},"2026-01-30",33.51,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":171,"transactions":9,"vwap":1322},"2026-01-29",33.93,33.609,33.616,-0.125,-0.37,{"date":1326,"open":1327,"high":811,"low":798,"close":1328,"change":1078,"percent_change":346,"volume":1329,"transactions":9,"vwap":1328},"2026-01-28",33.845,33.741,12300,{"date":1331,"open":818,"high":1332,"low":818,"close":1333,"change":1334,"percent_change":1335,"volume":758,"transactions":9,"vwap":1333},"2026-01-27",33.99,33.962,0.361,1.07,{"date":1337,"open":624,"high":818,"low":1338,"close":1339,"change":1065,"percent_change":1066,"volume":1340,"transactions":9,"vwap":1339},"2026-01-26",33.571,33.601,4900,{"date":1342,"open":704,"high":704,"low":704,"close":704,"change":275,"percent_change":276,"volume":1343,"transactions":9,"vwap":704},"2026-01-23",300,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-22",33.52,33.78,33.619,0.088,0.26,7900,{"date":1353,"open":953,"high":953,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-21",33.372,33.531,0.351,1.06,2200,{"date":1360,"open":1361,"high":1361,"low":738,"close":738,"change":1362,"percent_change":1363,"volume":814,"transactions":9,"vwap":738},"2026-01-20",33.521,-0.583,-1.73,{"date":1365,"open":1070,"high":192,"low":1070,"close":1366,"change":1367,"percent_change":1368,"volume":808,"transactions":9,"vwap":1366},"2026-01-16",33.763,0.173,0.52,{"date":1370,"open":953,"high":639,"low":953,"close":639,"change":1371,"percent_change":1372,"volume":735,"transactions":9,"vwap":639},"2026-01-15",0.14,0.42,{"date":1374,"open":1375,"high":1266,"low":1375,"close":1266,"change":1376,"percent_change":1377,"volume":765,"transactions":9,"vwap":1266},"2026-01-14",33.2,0.177,0.53,{"date":1379,"open":1019,"high":1019,"low":1380,"close":1380,"change":1381,"percent_change":650,"volume":979,"transactions":9,"vwap":1380},"2026-01-13",33.273,-0.008,{"date":1383,"open":607,"high":746,"low":607,"close":1384,"change":1385,"percent_change":42,"volume":1386,"transactions":9,"vwap":1384},"2026-01-12",33.281,0.329,3800,{"date":1388,"open":996,"high":1052,"low":1389,"close":1390,"change":1391,"percent_change":853,"volume":1392,"transactions":9,"vwap":1390},"2026-01-09",32.695,32.952,0.532,10400,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":720,"volume":1399,"transactions":9,"vwap":1397},"2026-01-08",32.9,32.32,32.42,0.22,17200,{"date":1401,"open":1402,"high":1077,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-07",32.714,32.2,-0.307,-0.94,5400,{"date":1408,"open":990,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":876,"volume":1413,"transactions":9,"vwap":1411},"2026-01-06",32.51,32.371,32.507,0.277,3500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1255,"transactions":9,"vwap":1419},"2026-01-05",32.16,32.24,32.021,32.23,0.693,2.2,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":906,"volume":1343,"transactions":9,"vwap":1425},"2026-01-02",31.2,31.537,0.437,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":948,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-31",31.31,31.1,-0.73,6900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":986,"volume":1240,"transactions":9,"vwap":1437},"2025-12-30",31.39,31.43,31.33,-0.055,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":836,"transactions":9,"vwap":1442},"2025-12-29",31.41,31.385,-0.035,-0.11,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":337,"volume":899,"transactions":9,"vwap":1449},"2025-12-26",31.47,31.373,31.42,-0.075,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":847,"percent_change":1371,"volume":1343,"transactions":9,"vwap":1453},"2025-12-24",31.495,{"date":1455,"open":1435,"high":1456,"low":1457,"close":1458,"change":1308,"percent_change":1308,"volume":1459,"transactions":9,"vwap":1458},"2025-12-23",31.52,31.35,31.45,11400,{"date":1461,"open":1457,"high":1458,"low":1457,"close":1458,"change":1462,"percent_change":583,"volume":829,"transactions":9,"vwap":1458},"2025-12-22",0.366,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":258,"volume":899,"transactions":9,"vwap":1466},"2025-12-19",31.0049992,31.084,0.383,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":720,"volume":1474,"transactions":9,"vwap":1472},"2025-12-18",30.704,31.32,30.701,0.206,13700,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":808,"transactions":9,"vwap":1478},"2025-12-17",30.652,30.495,-0.285,-0.93,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":820,"volume":694,"transactions":9,"vwap":1485},"2025-12-16",30.69,30.8,30.78,-0.163,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":899,"transactions":9,"vwap":1491},"2025-12-15",31.07,31.08,30.943,0.092,0.3,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1229,"volume":1500,"transactions":9,"vwap":1498},"2025-12-12",30.9,30.77,30.851,-0.136,7400,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":519,"percent_change":727,"volume":671,"transactions":9,"vwap":1505},"2025-12-11",30.87,31.11,30.987,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":940,"transactions":9,"vwap":1510},"2025-12-10",30.54,30.95,30.947,0.386,1.26,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":686,"transactions":9,"vwap":1517},"2025-12-09",30.755,30.841,30.561,-0.104,-0.34,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":960,"volume":899,"transactions":9,"vwap":1523},"2025-12-08",30.59,30.665,0.168,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":1530,"percent_change":1531,"volume":1033,"transactions":9,"vwap":1528},"2025-12-05",30.46,30.497,30.421,-0.014,-0.05,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":20,"volume":871,"transactions":9,"vwap":1536},"2025-12-04",30.544,30.58,30.511,0.155,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1343,"transactions":9,"vwap":1541},"2025-12-03",30.2,30.356,0.176,0.58,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-02",30.22,30.18,0.434,1.46,4800,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1262,"transactions":9,"vwap":1554},"2025-12-01",30.068001,29.746,-0.504,-1.67,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":777,"volume":677,"transactions":9,"vwap":1559},"2025-11-28",30.25,0.144,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1368,"volume":677,"transactions":9,"vwap":1563},"2025-11-26",30.106,0.156,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1164,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-25",29.93,29.961,29.92,29.95,1.1,5300,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1308,"percent_change":1308,"volume":1343,"transactions":9,"vwap":1576},"2025-11-24",29.558,29.623,{"date":1578,"open":1579,"high":1580,"low":23,"close":1576,"change":1581,"percent_change":104,"volume":1255,"transactions":9,"vwap":1576},"2025-11-21",29.485,29.76,0.019,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":671,"transactions":9,"vwap":1586},"2025-11-20",30.040001,30.33,29.604,-0.36,-1.2,{"date":1590,"open":1584,"high":1584,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-19",29.91,29.964,-0.293,-0.97,3100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-18",30.265,30.49,30.257,-0.027,-0.09,19000,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":814,"transactions":9,"vwap":1607},"2025-11-17",30.55,30.284,-0.311,-1.02,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":807,"volume":1033,"transactions":9,"vwap":1614},"2025-11-14",30.56,30.639,30.595,0.055,{"date":1617,"open":1618,"high":1618,"low":1508,"close":1508,"change":1619,"percent_change":1620,"volume":694,"transactions":9,"vwap":1508},"2025-11-13",30.98,-0.424,-1.37,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":783,"transactions":9,"vwap":1624},"2025-11-12",31.055,30.964,-0.094,-0.3,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":807,"volume":1343,"transactions":9,"vwap":1631},"2025-11-11",30.93,31.059999,31.058001,0.056,{"date":1634,"open":1635,"high":1630,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":961,"transactions":9,"vwap":1636},"2025-11-10",30.89,31.0020008,0.261,0.85,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":670,"percent_change":109,"volume":1645,"transactions":9,"vwap":1644},"2025-11-07",30.52,30.81,30.39,30.741,3900,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":1343,"transactions":9,"vwap":1649},"2025-11-06",31.01,30.743,-0.127,-0.41,{"date":1653,"open":419,"high":419,"low":1503,"close":1503,"change":1654,"percent_change":1651,"volume":814,"transactions":9,"vwap":1503},"2025-11-05",-0.128,{"date":1656,"open":1509,"high":1648,"low":1509,"close":1657,"change":1658,"percent_change":1659,"volume":933,"transactions":9,"vwap":1657},"2025-11-04",30.998,-0.384,-1.22,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1650,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-03",31.37,31.414,31.34,31.382,-0.4,4700,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":836,"transactions":9,"vwap":1672},"2025-10-31",31.4,31.53,31.509,0.108,0.34,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":728,"transactions":9,"vwap":1679},"2025-10-30",31.62,31.639,31.401,-0.225,-0.71,{"date":1683,"open":1684,"high":1103,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":686,"transactions":9,"vwap":1685},"2025-10-29",31.718,31.626,-0.245,-0.77,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":726,"percent_change":1371,"volume":671,"transactions":9,"vwap":1692},"2025-10-28",31.825,31.91,31.871,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":186,"volume":708,"transactions":9,"vwap":1696},"2025-10-27",31.72,31.828,0.113,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1537,"percent_change":49,"volume":771,"transactions":9,"vwap":1702},"2025-10-24",31.663,31.74,31.715,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":79,"volume":1708,"transactions":9,"vwap":1706},"2025-10-23",31.5,31.56,0.418,6200,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":427,"volume":1715,"transactions":9,"vwap":1713},"2025-10-22",31.27,31.02,31.142,-0.038,11600,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":186,"volume":836,"transactions":9,"vwap":1719},"2025-10-21",31.459,31.18,0.111,{"date":1722,"open":1496,"high":1723,"low":1496,"close":1723,"change":1724,"percent_change":1725,"volume":899,"transactions":9,"vwap":1723},"2025-10-20",31.069,0.439,1.43,{"date":1727,"open":1535,"high":1728,"low":1729,"close":1730,"change":918,"percent_change":919,"volume":708,"transactions":9,"vwap":1730},"2025-10-17",30.65,30.57,30.63,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":686,"transactions":9,"vwap":1734},"2025-10-16",30.82,30.62,-0.181,-0.59,{"date":1738,"open":1739,"high":1739,"low":1497,"close":1740,"change":1741,"percent_change":417,"volume":854,"transactions":9,"vwap":1740},"2025-10-15",31.118,30.801,-0.248,{"date":1743,"open":1504,"high":1744,"low":1745,"close":1745,"change":734,"percent_change":104,"volume":728,"transactions":9,"vwap":1745},"2025-10-14",31.25,31.049,{"date":1747,"open":419,"high":1748,"low":419,"close":1749,"change":1750,"percent_change":1751,"volume":808,"transactions":9,"vwap":1749},"2025-10-13",31.15,31.028999,0.059,0.19,{"date":1753,"open":1754,"high":1754,"low":1642,"close":1755,"change":627,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-10",31.44,30.97,-1.43,25300,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1449,"change":1762,"percent_change":801,"volume":694,"transactions":9,"vwap":1449},"2025-10-09",31.748,31.36,-0.475,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":114,"volume":671,"transactions":9,"vwap":1766},"2025-10-08",31.82,31.895,0.356,{"date":1769,"open":1770,"high":1770,"low":1671,"close":1771,"change":1772,"percent_change":1736,"volume":1262,"transactions":9,"vwap":1771},"2025-10-07",31.65,31.539,-0.187,{"date":1774,"open":1695,"high":1765,"low":1695,"close":1775,"change":1776,"percent_change":1205,"volume":771,"transactions":9,"vwap":1775},"2025-10-06",31.726,0.221,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1240,"transactions":9,"vwap":1781},"2025-10-03",31.534,31.588,31.505,0.027,0.09,{"date":1785,"open":1670,"high":1786,"low":1670,"close":1787,"change":1788,"percent_change":807,"volume":1789,"transactions":9,"vwap":1787},"2025-10-02",31.55,31.478,0.057,6300,{"date":1791,"open":1744,"high":1436,"low":1744,"close":1792,"change":1783,"percent_change":1793,"volume":1240,"transactions":9,"vwap":1792},"2025-10-01",31.421,0.29,{"date":1795,"open":1648,"high":1796,"low":1648,"close":1796,"change":1797,"percent_change":1798,"volume":871,"transactions":9,"vwap":1796},"2025-09-30",31.331,0.301,0.97,{"date":1800,"open":1489,"high":1489,"low":1801,"close":1802,"change":1803,"percent_change":781,"volume":899,"transactions":9,"vwap":1802},"2025-09-29",31.025,31.030001,0.05,{"date":1805,"open":1497,"high":1618,"low":1497,"close":1618,"change":777,"percent_change":1806,"volume":1262,"transactions":9,"vwap":1618},"2025-09-26",1.57,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-09-25",30.462,30.61,30.5,-0.145,-0.47,5900,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":708,"transactions":9,"vwap":1818},"2025-09-24",30.76,30.645,-0.151,-0.49,{"date":1822,"open":1635,"high":1635,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":728,"transactions":9,"vwap":1824},"2025-09-23",30.795,30.796,0.026,0.08,{"date":1828,"open":1829,"high":1497,"low":1829,"close":1497,"change":1830,"percent_change":782,"volume":940,"transactions":9,"vwap":1497},"2025-09-22",30.591,0.145,{"date":1832,"open":1730,"high":1730,"low":1833,"close":1834,"change":1835,"percent_change":1783,"volume":1044,"transactions":9,"vwap":1834},"2025-09-19",30.555,30.625,0.028,{"date":1837,"open":1643,"high":1730,"low":1643,"close":1838,"change":1839,"percent_change":129,"volume":758,"transactions":9,"vwap":1838},"2025-09-18",30.597,0.238,{"date":1841,"open":1599,"high":1606,"low":1842,"close":1842,"change":1843,"percent_change":1519,"volume":708,"transactions":9,"vwap":1842},"2025-09-17",30.359,-0.105,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1255,"transactions":9,"vwap":1848},"2025-09-16",30.51,30.4,30.464,-0.029,-0.1,{"date":1852,"open":1643,"high":1846,"low":1643,"close":1853,"change":1854,"percent_change":720,"volume":1061,"transactions":9,"vwap":1853},"2025-09-15",30.493,0.207,{"date":1856,"open":1847,"high":1847,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":933,"transactions":9,"vwap":1857},"2025-09-12",30.286,-0.253,-0.83,{"date":1861,"open":1862,"high":1810,"low":1862,"close":1863,"change":1864,"percent_change":258,"volume":783,"transactions":9,"vwap":1863},"2025-09-11",30.41,30.539,0.376,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":886,"percent_change":463,"volume":765,"transactions":9,"vwap":1869},"2025-09-10",30.21,30.223,30.163,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1625,"percent_change":932,"volume":694,"transactions":9,"vwap":1874},"2025-09-09",30.035,29.972,30.013,{"date":1876,"open":1437,"high":1437,"low":1553,"close":1877,"change":1788,"percent_change":1751,"volume":1878,"transactions":9,"vwap":1877},"2025-09-08",30.107,3700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1088,"volume":1886,"transactions":9,"vwap":1884},"2025-09-05",30.11,30.16,30.030001,30.049999,0.128,6600,{"date":1888,"open":1567,"high":1567,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":708,"transactions":9,"vwap":1889},"2025-09-04",29.922,-0.318,-1.05,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1204,"percent_change":1071,"volume":1897,"transactions":9,"vwap":1895},"2025-09-03",29.97,30.24,29.84,17700,{"date":1899,"open":1567,"high":1900,"low":1901,"close":314,"change":1902,"percent_change":380,"volume":1903,"transactions":9,"vwap":314},"2025-09-02",30.01,29.85,-0.157,6100,{"date":1905,"open":1540,"high":1540,"low":1906,"close":1906,"change":1907,"percent_change":321,"volume":765,"transactions":9,"vwap":1906},"2025-08-29",30.157,-0.17,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1371,"percent_change":479,"volume":1240,"transactions":9,"vwap":1912},"2025-08-28",30.29,30.36,30.327,{"date":1914,"open":1915,"high":1867,"low":1916,"close":1917,"change":1918,"percent_change":276,"volume":1033,"transactions":9,"vwap":1917},"2025-08-27",30.13,30.127,30.187,0.081,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1563,"change":1924,"percent_change":312,"volume":1886,"transactions":9,"vwap":1563},"2025-08-26",30.035999,30.12,30.02,0.248,{"date":1926,"open":1923,"high":1923,"low":1927,"close":1927,"change":1168,"percent_change":1928,"volume":933,"transactions":9,"vwap":1927},"2025-08-25",29.858,-0.51,{"date":1930,"open":1931,"high":1882,"low":1931,"close":1932,"change":1285,"percent_change":1933,"volume":694,"transactions":9,"vwap":1932},"2025-08-22",29.821,30.011999,1.17,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":427,"volume":1939,"transactions":9,"vwap":1937},"2025-08-21",29.74,29.664,-0.037,4500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":186,"volume":171,"transactions":9,"vwap":1943},"2025-08-20",29.62,29.701,29.58,0.107,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1005,"percent_change":1480,"volume":765,"transactions":9,"vwap":1949},"2025-08-19",29.88,29.594,{"date":1951,"open":1952,"high":1948,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1179,"transactions":9,"vwap":1954},"2025-08-18",29.819,29.795,29.872,0.117,0.39,{"date":1958,"open":1901,"high":1901,"low":1959,"close":1960,"change":1961,"percent_change":610,"volume":1033,"transactions":9,"vwap":1960},"2025-08-15",29.731,29.755,-0.084,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1626,"volume":1240,"transactions":9,"vwap":1965},"2025-08-14",29.87,29.839,-0.091,{"date":1968,"open":1969,"high":1567,"low":1970,"close":1567,"change":1971,"percent_change":1674,"volume":1645,"transactions":9,"vwap":1567},"2025-08-13",29.885,29.735,0.1,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1255,"transactions":9,"vwap":1975},"2025-08-12",29.505,29.83,0.448,1.52,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":685,"volume":1179,"transactions":9,"vwap":1981},"2025-08-11",29.54,29.382,-0.195,{"date":1984,"open":1985,"high":1942,"low":1986,"close":1986,"change":1987,"percent_change":519,"volume":765,"transactions":9,"vwap":1986},"2025-08-08",29.619,29.577,0.012,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":642,"volume":1995,"transactions":9,"vwap":1993},"2025-08-07",29.68,30.23,29.401,29.565,-0.165,3600,{"date":1997,"open":1998,"high":1872,"low":1980,"close":1999,"change":719,"percent_change":401,"volume":1572,"transactions":9,"vwap":1999},"2025-08-06",29.64,29.73,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":618,"volume":933,"transactions":9,"vwap":2003},"2025-08-05",29.65,29.506,-0.076,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1179,"transactions":9,"vwap":2009},"2025-08-04",29.75,29.51,29.582,0.273,0.93,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":1301,"percent_change":1108,"volume":1343,"transactions":9,"vwap":2015},"2025-08-01",29.23,29.309,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1645,"transactions":9,"vwap":2020},"2025-07-31",29.71,29.8,29.56,-0.177,-0.6,{"date":2024,"open":2025,"high":1580,"low":2026,"close":2027,"change":2028,"percent_change":627,"volume":2029,"transactions":9,"vwap":2027},"2025-07-30",29.69,29.686,29.737,-0.133,5200,{"date":2031,"open":2032,"high":2032,"low":1901,"close":1964,"change":748,"percent_change":749,"volume":728,"transactions":9,"vwap":1964},"2025-07-29",30.245,{"date":2034,"open":1570,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":842,"volume":2039,"transactions":9,"vwap":2037},"2025-07-28",29.98,29.89,29.892,-0.149,6500,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":1049,"percent_change":124,"volume":765,"transactions":9,"vwap":2043},"2025-07-25",29.916,30.041,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":1133,"volume":708,"transactions":9,"vwap":2048},"2025-07-24",30.028,30.042,29.921,-0.172,{"date":2051,"open":1546,"high":1546,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":808,"transactions":9,"vwap":2053},"2025-07-23",29.96,30.093,0.56,1.9,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":973,"percent_change":1229,"volume":708,"transactions":9,"vwap":2059},"2025-07-22",29.42,29.533,{"date":2061,"open":1580,"high":1580,"low":2062,"close":2062,"change":2063,"percent_change":337,"volume":899,"transactions":9,"vwap":2062},"2025-07-21",29.663,-0.072,{"date":2065,"open":1896,"high":1896,"low":2066,"close":1970,"change":1987,"percent_change":519,"volume":993,"transactions":9,"vwap":1970},"2025-07-18",29.72,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":568,"volume":1343,"transactions":9,"vwap":2070},"2025-07-17",29.635,29.723,0.203,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":919,"percent_change":1971,"volume":2029,"transactions":9,"vwap":2075},"2025-07-16",29.41,29.52,{"date":2077,"open":2007,"high":2007,"low":2078,"close":2079,"change":939,"percent_change":1928,"volume":871,"transactions":9,"vwap":2079},"2025-07-15",29.47,29.49,{"date":2081,"open":1999,"high":1999,"low":2082,"close":1998,"change":1751,"percent_change":2083,"volume":771,"transactions":9,"vwap":1998},"2025-07-14",29.592,0.65,{"date":2085,"open":2075,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":948,"volume":1413,"transactions":9,"vwap":2088},"2025-07-11",29.66,29.405,29.45,-0.068,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":1601,"percent_change":1602,"volume":814,"transactions":9,"vwap":2093},"2025-07-10",29.55,29.518,{"date":2095,"open":23,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":728,"transactions":9,"vwap":2098},"2025-07-09",29.7,29.419,29.545,0.186,0.63,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":1793,"volume":933,"transactions":9,"vwap":2104},"2025-07-08",29.36,29.359,0.085,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1850,"volume":1089,"transactions":9,"vwap":2110},"2025-07-07",29.4,29.235,29.274,-0.03,{"date":2113,"open":2074,"high":2074,"low":2114,"close":2114,"change":2115,"percent_change":713,"volume":765,"transactions":9,"vwap":2114},"2025-07-03",29.304,0.312,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":664,"volume":694,"transactions":9,"vwap":2119},"2025-07-02",28.875,28.992,0.061,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2125,"change":1843,"percent_change":1587,"volume":2126,"transactions":9,"vwap":2125},"2025-07-01",28.984,29.29,28.931,4400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":707,"volume":694,"transactions":9,"vwap":2130},"2025-06-30",29.02,29.035999,28.968,0.217,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":899,"transactions":9,"vwap":2137},"2025-06-27",28.854,28.75,28.819,0.172,0.6,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":144,"percent_change":79,"volume":1240,"transactions":9,"vwap":2144},"2025-06-26",28.48,28.97,28.647,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":727,"volume":677,"transactions":9,"vwap":2147},"2025-06-25",28.267,0.037,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":670,"percent_change":109,"volume":1033,"transactions":9,"vwap":2153},"2025-06-24",28.151,28.24,28.23,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":1254,"volume":677,"transactions":9,"vwap":2156},"2025-06-23",28.232,0.244,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":449,"volume":933,"transactions":9,"vwap":2161},"2025-06-20",27.99,27.988,-0.062,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":814,"transactions":9,"vwap":2166},"2025-06-18",28.445,28.049999,-0.164,-0.58,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1530,"percent_change":1531,"volume":171,"transactions":9,"vwap":2174},"2025-06-17",28.52,28.55,28.19,28.214,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":781,"volume":1033,"transactions":9,"vwap":2179},"2025-06-16",28.4,28.45,28.228,0.046,{"date":2182,"open":2183,"high":2147,"low":2184,"close":2184,"change":2185,"percent_change":918,"volume":708,"transactions":9,"vwap":2184},"2025-06-13",28.2,28.182,0.003,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":1049,"percent_change":1088,"volume":1343,"transactions":9,"vwap":2189},"2025-06-12",28.3,28.179,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2089,"percent_change":337,"volume":671,"transactions":9,"vwap":2193},"2025-06-11",28.07,28.059,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":1928,"volume":808,"transactions":9,"vwap":2197},"2025-06-10",28.35,28.127,-0.143,{"date":2200,"open":2152,"high":2196,"low":2152,"close":2201,"change":1720,"percent_change":1956,"volume":1708,"transactions":9,"vwap":2201},"2025-06-09",28.27,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":1542,"percent_change":2100,"volume":2126,"transactions":9,"vwap":2205},"2025-06-06",28.075001,28.159,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":677,"transactions":9,"vwap":2208},"2025-06-05",27.983,-0.209,-0.74,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":1697,"percent_change":124,"volume":708,"transactions":9,"vwap":2214},"2025-06-04",28.16,28.192,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":1205,"volume":899,"transactions":9,"vwap":2218},"2025-06-03",27.93,28.079,0.196,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":1204,"volume":694,"transactions":9,"vwap":2224},"2025-06-02",27.87,27.92,27.883,0.066,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":2231,"percent_change":479,"volume":765,"transactions":9,"vwap":2229},"2025-05-30",27.675,27.817,27.64,0.126,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2105,"percent_change":2236,"volume":1240,"transactions":9,"vwap":2235},"2025-05-29",27.62,27.691,0.31,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":1276,"volume":708,"transactions":9,"vwap":2240},"2025-05-28",27.702,27.606,-0.217,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":677,"transactions":9,"vwap":2244},"2025-05-27",27.823,0.458,1.67,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":1902,"percent_change":1133,"volume":1343,"transactions":9,"vwap":2250},"2025-05-23",27.22,27.365,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":1025,"percent_change":109,"volume":677,"transactions":9,"vwap":2253},"2025-05-22",27.522,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":1680,"percent_change":2258,"volume":854,"transactions":9,"vwap":2257},"2025-05-21",27.72,27.526,-0.81,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":1349,"percent_change":139,"volume":1308,"transactions":9,"vwap":2261},"2025-05-20",27.751,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":2265,"percent_change":463,"volume":677,"transactions":9,"vwap":2264},"2025-05-19",27.663,0.137,{"date":2267,"open":2257,"high":2257,"low":2257,"close":2257,"change":2268,"percent_change":2269,"volume":677,"transactions":9,"vwap":2257},"2025-05-16",0.157,0.57,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":677,"transactions":9,"vwap":2272},"2025-05-15",27.369,0.371,1.37,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":2278,"percent_change":1229,"volume":677,"transactions":9,"vwap":2277},"2025-05-14",26.998,-0.118,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":2071,"percent_change":707,"volume":677,"transactions":9,"vwap":2281},"2025-05-13",27.116,{"date":2283,"open":2284,"high":2284,"low":2284,"close":2284,"change":2285,"percent_change":2286,"volume":677,"transactions":9,"vwap":2284},"2025-05-12",26.913,0.412,1.55,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":670,"percent_change":109,"volume":1308,"transactions":9,"vwap":2289},"2025-05-09",26.501,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":1924,"percent_change":2293,"volume":677,"transactions":9,"vwap":2292},"2025-05-08",26.503,0.94,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":1244,"volume":765,"transactions":9,"vwap":2297},"2025-05-07",26.27,26.255,-0.015,{"date":2300,"open":2296,"high":2296,"low":2296,"close":2296,"change":2301,"percent_change":2302,"volume":677,"transactions":9,"vwap":2296},"2025-05-06",-0.093,-0.35,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2306,"change":1601,"percent_change":1850,"volume":933,"transactions":9,"vwap":2306},"2025-05-05",26.37,26.363,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2310,"percent_change":575,"volume":677,"transactions":9,"vwap":2309},"2025-05-02",26.39,0.375,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":1674,"volume":677,"transactions":9,"vwap":2313},"2025-05-01",26.014999,0.087,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":2318,"percent_change":144,"volume":677,"transactions":9,"vwap":2317},"2025-04-30",25.928,0.098,{"date":2320,"open":2321,"high":2321,"low":2321,"close":2321,"change":1398,"percent_change":876,"volume":677,"transactions":9,"vwap":2321},"2025-04-29",25.83,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":2325,"percent_change":1377,"volume":677,"transactions":9,"vwap":2324},"2025-04-28",25.61,0.134,{"date":2327,"open":2328,"high":2328,"low":2328,"close":2328,"change":2329,"percent_change":63,"volume":677,"transactions":9,"vwap":2328},"2025-04-25",25.476,0.227,{"date":2331,"open":2332,"high":2332,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":1308,"transactions":9,"vwap":2332},"2025-04-24",25.249,0.464,1.87,{"date":2336,"open":2337,"high":2337,"low":2337,"close":2337,"change":2338,"percent_change":593,"volume":677,"transactions":9,"vwap":2337},"2025-04-23",24.785,0.281,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1308,"percent_change":1308,"volume":677,"transactions":9,"vwap":173}]