[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRND":3,"homepage-market-summary":29,"stock-historical-TRND":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRND","2026-10-07",{"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 Trendpilot Fund of Funds ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1049,0.780303,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.07,36.92,36.915,37.31,-0.24,-0.64,3939,39.09,30.59,3872.0091569800798,76.2,1868,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,156,161,166],{"ticker":153,"name":154,"price":155,"change":21,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"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":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30.54,5014,1830174.298402,19.81,"2025-04-25",[181,184,192,203,214,223,233,243,253,262,269,278,286,295,305,313,322,330,340,350,360,371,380,390,400,408,417,426,435,443,450,459,468,476,483,491,500,509,518,526,537,545,552,560,568,575,583,590,600,610,620,629,636,643,653,661,670,678,688,694,700,709,718,723,730,737,743,749,756,763,770,776,784,790,798,805,812,818,825,832,840,847,854,861,868,875,881,888,893,900,908,913,918,924,929,937,944,952,960,966,974,981,987,995,1000,1008,1014,1020,1027,1035,1043,1050,1056,1064,1070,1077,1082,1090,1096,1102,1110,1117,1123,1130,1137,1142,1149,1154,1161,1167,1172,1180,1185,1191,1197,1204,1210,1216,1221,1228,1233,1239,1247,1255,1262,1267,1274,1279,1283,1289,1296,1303,1310,1314,1320,1325,1331,1336,1343,1348,1355,1363,1369,1373,1378,1382,1386,1391,1396,1401,1405,1410,1417,1421,1427,1433,1438,1443,1447,1453,1460,1467,1473,1478,1485,1492,1496,1501,1507,1511,1518,1524,1531,1539,1543,1550,1554,1557,1563,1567,1570,1577,1581,1585,1590,1595,1599,1603,1608,1615,1619,1623,1628,1633,1639,1644,1649,1653,1658,1662,1670,1675,1681,1688,1692,1696,1699,1704,1709,1715,1720,1726,1732,1736,1741,1746,1750,1756,1761,1767,1773,1777,1782,1786,1793,1800,1806,1813,1817,1822,1827,1832,1838,1843,1849,1855,1860,1863,1869,1876,1881,1886,1891,1896,1900,1904,1911,1916,1923,1927,1930,1936,1940,1946,1952,1958,1962,1968,1974,1980,1986,1992,1999,2006,2010,2015,2020,2026,2030,2037,2041,2047,2052,2057,2063,2070,2076,2083,2089,2094,2100,2106,2111,2116,2122,2128,2133,2137,2141,2147,2154,2159,2163,2168,2172,2179,2184,2189,2193,2198,2204,2207,2211,2219,2226,2232,2238,2244,2249,2255,2262,2268,2273,2276,2282,2287,2292,2298,2303,2306,2312,2319,2325,2331,2335,2339,2346,2351,2357,2363,2367,2373,2378,2382,2388,2392,2396,2399,2402,2404,2408,2413,2417,2421,2425],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},34,36.9499,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",37.2501,0.215,0.58,655.3907,18,37.2986,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",37.06,37.13,37.03,37.095,0.0814,0.22,2326.3907,56,37.0736,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",36.99,37.1099,36.945,37.0136,0.1436,0.39,5218.98378,76,36.9953,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",36.48,36.87,0.1822,0.5,2934.3907,31,36.7927,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",36.75,36.8835,36.6878,-0.1322,-0.36,11125.3907,48,36.7608,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",37.08,35.001,36.82,-0.04,-0.11,13649.8515,53,36.2116,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",36.8687,36.835,36.86,-0.18,-0.49,3182.240994,44,36.8401,{"date":254,"open":255,"high":17,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",36.95,37.04,0.1142,0.31,7933.8515,39,36.9549,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":190,"vwap":268},"2026-09-24",36.9258,-0.0846,-0.23,18.3739,36.8927,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",37.12,37.0104,-0.3632,-0.97,193.8515,25,37.0984,{"date":279,"open":271,"high":280,"low":271,"close":281,"change":282,"percent_change":258,"volume":283,"transactions":284,"vwap":285},"2026-09-22",37.38,37.3736,0.1141,18877.8775,79,37.2894,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":221,"vwap":294},"2026-09-21",37.175,37.2595,37.16,0.4952,1.35,1342.8515,37.1764,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",36.655,36.7643,36.59,-0.0616,-0.17,3640.8515,38,36.6397,{"date":306,"open":246,"high":246,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":182,"vwap":312},"2026-09-17",36.79,36.8259,0.378,1.04,1000.8515,36.7977,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":221,"vwap":321},"2026-09-16",36.55,36.7,36.4479,-0.0969,-0.27,9853.8515,36.617,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":105,"volume":328,"transactions":221,"vwap":329},"2026-09-15",36.61,36.4901,36.5448,-0.1776,914.2965,36.5435,{"date":331,"open":332,"high":333,"low":324,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",36.6799,36.83,36.7224,-0.2511,-0.68,2582.844642,42,36.722,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",36.9,37.05,36.9735,0.3262,0.89,6502.1825,37,36.8625,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",36.62,36.775,36.6473,-0.3124,-0.85,2297.6465,36,36.6936,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",37.075,37.105,36.955,36.9597,-0.2283,-0.61,3796.8515,52,36.9949,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":229,"volume":377,"transactions":378,"vwap":379},"2026-09-08",37.305,37.33,37.188,-0.1339,4645.8515,47,37.2658,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":348,"vwap":389},"2026-09-04",37.3,37.37,37.2701,37.3219,0.0166,0.04,1506.700371,37.329,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",37.3045,37.335,37.3053,0.2653,0.72,2037.715013,33,37.2998,{"date":401,"open":402,"high":256,"low":402,"close":256,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",36.925,0.1863,0.51,4968.8315,80,36.9829,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":338,"vwap":416},"2026-09-01",36.89,36.7815,36.8537,-0.3463,-0.93,490.8515,36.8472,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":201,"vwap":425},"2026-08-31",37.15,37.2,37.1,-0.0477,-0.13,7133.8515,37.1242,{"date":427,"open":428,"high":24,"low":420,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",37.48,37.2477,-0.166,-0.44,12456.1535,139,37.6369,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":210,"volume":441,"transactions":358,"vwap":442},"2026-08-27",37.27,37.4299,37.4137,0.1443,2816.8515,37.3526,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":144,"volume":448,"transactions":378,"vwap":449},"2026-08-26",37.32,37.2694,-0.0062,3086.7045,37.2944,{"date":451,"open":420,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",37.2756,37.19,0.15,0.4,5736.6055,46,37.2297,{"date":460,"open":343,"high":461,"low":343,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",37.155,37.1256,-0.2033,-0.54,3369.781436,40,37.1093,{"date":469,"open":470,"high":470,"low":382,"close":471,"change":472,"percent_change":404,"volume":473,"transactions":474,"vwap":475},"2026-08-21",37.5,37.3289,0.1903,11012.3935,66,37.3193,{"date":477,"open":280,"high":280,"low":478,"close":478,"change":479,"percent_change":367,"volume":480,"transactions":481,"vwap":482},"2026-08-20",37.1386,-0.2285,7989.2515,85,37.2852,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":71,"volume":489,"transactions":348,"vwap":490},"2026-08-19",37.75,37.34,37.3671,0.0251,4132.8515,37.5112,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",37.53,37.342,-0.4205,-1.11,7478.8515,49,37.3996,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":120,"volume":506,"transactions":507,"vwap":508},"2026-08-17",37.88,37.92,37.7625,-0.0453,7387.8515,82,37.8832,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":71,"volume":515,"transactions":516,"vwap":517},"2026-08-14",38.11,37.74,37.8078,0.0268,8916.557694,99,37.9115,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":72,"volume":524,"transactions":369,"vwap":525},"2026-08-13",37.82,37.73,37.781,0.1781,2908.3395,37.806,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",37.61,37.65,37.565,37.6029,0.2052,0.55,5152.718734,55,37.6087,{"date":538,"open":428,"high":539,"low":280,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":457,"vwap":544},"2026-08-11",37.51,37.3977,-0.011,-0.03,3041.8515,37.471,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":319,"volume":550,"transactions":457,"vwap":551},"2026-08-10",37.45,37.4087,-0.1019,3516.665385,37.413,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",37.5106,0.3408,0.92,128.1225,19,37.4662,{"date":561,"open":437,"high":384,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",37.1698,-0.0702,-0.19,343.8515,24,37.2307,{"date":569,"open":486,"high":486,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":398,"vwap":574},"2026-08-05",37.24,-0.1472,-0.39,740.2672,37.3712,{"date":576,"open":271,"high":577,"low":271,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":221,"vwap":582},"2026-08-04",37.435,37.3872,0.4872,1.32,1349.8515,37.3181,{"date":584,"open":585,"high":342,"low":585,"close":342,"change":586,"percent_change":587,"volume":588,"transactions":221,"vwap":589},"2026-08-03",36.6214,0.4741,1.3,2880.778718,36.7437,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",36.241,36.43,36.4259,0.0891,0.25,535.8515,26,36.3354,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",36.04,36.36,36.3368,0.6273,1.76,6507.1555,77,36.1574,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",35.83,36.025,35.7095,-0.4196,-1.16,814.8515,28,35.9515,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":248,"volume":626,"transactions":627,"vwap":628},"2026-07-28",35.98,36.1808,36.1291,-0.0653,697.8515,21,36.0755,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":387,"percent_change":633,"volume":634,"transactions":348,"vwap":635},"2026-07-27",36.02,36.1944,0.11,2570.651735,36.0601,{"date":637,"open":603,"high":603,"low":638,"close":638,"change":639,"percent_change":239,"volume":640,"transactions":641,"vwap":642},"2026-07-24",36.1544,-0.0412,2087.2965,22,36.3541,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",36.26,36.13,36.1956,-0.3895,-1.06,2028.8515,32,36.2209,{"date":654,"open":299,"high":655,"low":656,"close":657,"change":658,"percent_change":120,"volume":659,"transactions":182,"vwap":660},"2026-07-22",36.6,36.56,36.5851,-0.0456,2106.8785,36.5906,{"date":662,"open":663,"high":664,"low":299,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":182,"vwap":669},"2026-07-21",36.63,36.65,36.6307,0.4085,1.13,4116.8515,36.6066,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",36.2222,-0.1376,-0.38,31.8785,17,36.4043,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",36.09,36.39,36.3598,-0.2202,-0.6,1728.8515,30,36.1857,{"date":689,"open":352,"high":352,"low":315,"close":690,"change":691,"percent_change":367,"volume":692,"transactions":686,"vwap":693},"2026-07-16",36.58,-0.2237,4256.8515,36.6088,{"date":695,"open":237,"high":237,"low":663,"close":696,"change":697,"percent_change":387,"volume":698,"transactions":358,"vwap":699},"2026-07-15",36.8037,0.013,3517.8515,36.754,{"date":701,"open":702,"high":237,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",36.7423,36.7907,0.2667,0.73,652.8515,20,36.7941,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":598,"vwap":717},"2026-07-13",36.54,36.57,36.524,-0.405,-1.1,1201.8515,36.5594,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":199,"volume":722,"transactions":9,"vwap":720},"2026-07-10",36.929,0.081,100,{"date":724,"open":725,"high":247,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",36.8,36.848,0.315,0.86,700,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":149,"volume":736,"transactions":9,"vwap":733},"2026-07-08",36.47,36.533,36.28,-0.128,1700,{"date":738,"open":225,"high":739,"low":655,"close":740,"change":741,"percent_change":742,"volume":736,"transactions":9,"vwap":740},"2026-07-07",36.776,36.661,-0.376,-1.02,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",37.036999,0.257,0.7,300,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":45,"volume":755,"transactions":9,"vwap":753},"2026-07-02",37.014999,36.615,36.78,-0.077,800,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",37.025002,36.857,-0.321,-0.86,1100,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",37.0099983,37.178,0.311,0.84,600,{"date":771,"open":656,"high":772,"low":656,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",36.867,0.309,0.85,3500,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",36.67,36.53,36.558,-0.122,-0.33,2800,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":188,"volume":789,"transactions":9,"vwap":787},"2026-06-25",36.72,36.68,0.213,200,{"date":791,"open":779,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",36.69,36.42,36.467,-0.051,-0.14,9700,{"date":799,"open":315,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",36.66,36.518,-0.641,-1.73,1900,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":173,"transactions":9,"vwap":808},"2026-06-22",37.14,37.159,37.099998,-0.035,-0.09,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":580,"volume":817,"transactions":9,"vwap":815},"2026-06-18",37.040001,37.194,0.486,2700,{"date":819,"open":419,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",37.225,36.708,-0.352,-0.95,13700,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",37.43,37.060001,-0.191,-0.51,2600,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",37.28,37.328,37.251,0.463,1.26,2200,{"date":841,"open":663,"high":842,"low":663,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",36.805,36.788,0.177,0.48,1200,{"date":848,"open":680,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":849},"2026-06-11",36.611,35.95,0.822,2.3,4200,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",36.2,35.789,-0.433,-1.2,900,{"date":862,"open":352,"high":352,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",35.76,36.222,-0.071,-0.2,18400,{"date":869,"open":870,"high":593,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-08",36.375,36.293,0.196,0.54,5000,{"date":876,"open":663,"high":787,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",36.097,-1.01,-2.72,1500,{"date":882,"open":255,"high":883,"low":255,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-04",37.126,37.107,0.032,0.09,5800,{"date":889,"open":303,"high":303,"low":765,"close":890,"change":891,"percent_change":674,"volume":892,"transactions":9,"vwap":890},"2026-06-03",37.075001,-0.141,4400,{"date":894,"open":895,"high":570,"low":195,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-02",37.17,37.216,0.136,0.37,10500,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-01",36.928,37.11,37.080002,0.124,0.34,6900,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":721,"percent_change":199,"volume":762,"transactions":9,"vwap":912},"2026-05-29",36.93,36.97,36.956,{"date":914,"open":663,"high":410,"low":663,"close":915,"change":916,"percent_change":917,"volume":874,"transactions":9,"vwap":915},"2026-05-28",36.875,0.129,0.35,{"date":919,"open":920,"high":921,"low":792,"close":921,"change":922,"percent_change":45,"volume":923,"transactions":9,"vwap":921},"2026-05-27",36.73,36.746,-0.076,3400,{"date":925,"open":307,"high":926,"low":920,"close":926,"change":927,"percent_change":928,"volume":817,"transactions":9,"vwap":926},"2026-05-26",36.822,0.437,1.2,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",36.41,36.51,36.385,0.093,0.26,10100,{"date":938,"open":680,"high":681,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-21",36.029999,36.292,0.107,0.3,15500,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",36.080002,36.22,36.185,0.523,1.47,5900,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",35.676,35.68,35.662,-0.212,-0.59,4700,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":769,"transactions":9,"vwap":963},"2026-05-18",35.86,35.874,-0.026,-0.07,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",35.91,36.0099983,35.9,-0.512,-1.41,6600,{"date":975,"open":976,"high":977,"low":870,"close":978,"change":979,"percent_change":258,"volume":980,"transactions":9,"vwap":978},"2026-05-14",36.4,36.52,36.412,0.111,6000,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":788,"percent_change":986,"volume":860,"transactions":9,"vwap":985},"2026-05-13",36.16,36.31,36.301,0.59,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":990},"2026-05-12",35.94,36.088001,35.795,-0.204,-0.56,4000,{"date":996,"open":997,"high":681,"low":940,"close":940,"change":998,"percent_change":999,"volume":860,"transactions":9,"vwap":940},"2026-05-11",36.325,0.023,0.06,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-08",36.288,36.24,36.269,0.387,1.08,500,{"date":1009,"open":984,"high":984,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-07",35.882,-0.292,-0.81,33600,{"date":1015,"open":939,"high":1016,"low":939,"close":1017,"change":1018,"percent_change":1019,"volume":951,"transactions":9,"vwap":1017},"2026-05-06",36.18,36.174,0.638,1.8,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":887,"transactions":9,"vwap":1024},"2026-05-05",35.46,35.613,35.536,0.355,1.01,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":249,"volume":1034,"transactions":9,"vwap":1032},"2026-05-04",35.31,35.39,35.16,35.181,-0.173,8800,{"date":1036,"open":1022,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-01",35.52,35.35,35.354,0.094,0.27,15800,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":959,"transactions":9,"vwap":1047},"2026-04-30",34.94,35.29,35.26,0.488,1.4,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":100,"volume":1055,"transactions":9,"vwap":1053},"2026-04-29",34.7,34.772,-0.103,2900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":336,"volume":1063,"transactions":9,"vwap":1061},"2026-04-28",34.82,34.92,34.78,34.875,-0.239,5200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":387,"volume":831,"transactions":9,"vwap":1067},"2026-04-27",35.099998,35.114,35.049999,0.014,{"date":1071,"open":1072,"high":1066,"low":1073,"close":1066,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1066},"2026-04-24",34.9,34.87,0.266,0.76,4900,{"date":1078,"open":1059,"high":1059,"low":1079,"close":1080,"change":796,"percent_change":1081,"volume":880,"transactions":9,"vwap":1080},"2026-04-23",34.822,34.834,-0.4,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1085},"2026-04-22",34.895,34.974,34.89,0.218,0.63,2000,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":797,"transactions":9,"vwap":1093},"2026-04-21",35.12,34.756,-0.266,-0.76,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":423,"volume":1101,"transactions":9,"vwap":1099},"2026-04-20",35.025002,35.021999,-0.046,400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-17",35.105,35.21,35.068001,0.429,1.24,3200,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":729,"transactions":9,"vwap":1114},"2026-04-16",34.64,34.6,34.639,0.049,0.14,{"date":1118,"open":1119,"high":1113,"low":1120,"close":1121,"change":1115,"percent_change":1116,"volume":1122,"transactions":9,"vwap":1121},"2026-04-15",34.55,34.53,34.59,2300,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1088,"volume":1129,"transactions":9,"vwap":1127},"2026-04-14",34.36,34.83,34.541,0.217,15100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-13",33.84,34.324,0.23,0.67,7000,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":423,"volume":789,"transactions":9,"vwap":1140},"2026-04-10",34.185,34.094002,-0.044,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":999,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-09",34.060001,34.17,34.138,0.18,3800,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":789,"transactions":9,"vwap":1151},"2026-04-08",34.077999,0.939,2.83,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":414,"volume":1160,"transactions":9,"vwap":1158},"2026-04-07",33.12,33.28,33.139,-0.311,1800,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":533,"volume":1166,"transactions":9,"vwap":1164},"2026-04-06",33.23,33.45,0.184,1600,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":810,"percent_change":239,"volume":1089,"transactions":9,"vwap":1171},"2026-04-02",33.3,33.19,33.266,{"date":1173,"open":1174,"high":1175,"low":1157,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-01",33.36,33.47,33.301,0.259,0.78,3700,{"date":1181,"open":398,"high":1182,"low":398,"close":1182,"change":1183,"percent_change":1184,"volume":1101,"transactions":9,"vwap":1182},"2026-03-31",33.042,0.633,1.95,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":755,"transactions":9,"vwap":1188},"2026-03-30",32.53,32.409,-0.111,-0.34,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":649,"volume":1196,"transactions":9,"vwap":1194},"2026-03-27",32.44,32.52,-0.348,3300,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-26",33.028,32.868,-0.555,-1.66,1400,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":396,"volume":755,"transactions":9,"vwap":1208},"2026-03-25",33.506,33.39,33.423,0.24,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":149,"volume":860,"transactions":9,"vwap":1214},"2026-03-24",33.26,33.15,33.183,-0.117,{"date":1217,"open":1218,"high":1207,"low":1169,"close":1169,"change":1219,"percent_change":1220,"volume":1007,"transactions":9,"vwap":1169},"2026-03-23",33.35,0.513,1.56,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1007,"transactions":9,"vwap":1225},"2026-03-20",32.87,32.905,32.787,-0.664,-1.98,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":811,"volume":729,"transactions":9,"vwap":1231},"2026-03-19",33.07,33.451,-0.029,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":722,"transactions":9,"vwap":1236},"2026-03-18",33.595,33.48,-0.381,-1.13,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":980,"transactions":9,"vwap":1244},"2026-03-17",33.94,33.95,33.83,33.861,0.148,0.44,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":667,"volume":1254,"transactions":9,"vwap":1252},"2026-03-16",33.731,33.767,33.619,33.713,0.377,6800,{"date":1256,"open":1164,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-13",33.49,33.336,-0.167,-0.5,2100,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":722,"transactions":9,"vwap":1264},"2026-03-12",33.503,-0.549,-1.61,{"date":1268,"open":1144,"high":1269,"low":1241,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-11",34.09,34.051998,-0.05,-0.15,15900,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1272,"volume":1089,"transactions":9,"vwap":1277},"2026-03-10",34.33,34.102,-0.052,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":768,"volume":1101,"transactions":9,"vwap":1281},"2026-03-09",34.154,0.284,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":762,"transactions":9,"vwap":1286},"2026-03-06",33.88,33.87,-0.439,-1.28,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":649,"volume":1295,"transactions":9,"vwap":1292},"2026-03-05",34.21,34.309,34.091,-0.367,6100,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":173,"transactions":9,"vwap":1300},"2026-03-04",34.595,34.75,34.676,0.274,0.8,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":173,"transactions":9,"vwap":1307},"2026-03-03",34.34,34.515,34.402,-0.576,-1.65,{"date":1311,"open":1058,"high":1312,"low":1299,"close":1312,"change":1313,"percent_change":542,"volume":1179,"transactions":9,"vwap":1312},"2026-03-02",34.978,-0.01,{"date":1315,"open":1316,"high":1317,"low":1045,"close":1317,"change":1318,"percent_change":1319,"volume":923,"transactions":9,"vwap":1317},"2026-02-27",34.987,34.988,-0.151,-0.43,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":811,"percent_change":1324,"volume":729,"transactions":9,"vwap":1323},"2026-02-26",35.011002,35.139,-0.26,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":736,"transactions":9,"vwap":1328},"2026-02-25",35.07,35.229,0.285,0.82,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1135,"volume":748,"transactions":9,"vwap":1334},"2026-02-24",34.86,34.944,0.232,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":414,"volume":1160,"transactions":9,"vwap":1341},"2026-02-23",34.725,34.726,34.665,34.712,-0.326,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":789,"transactions":9,"vwap":1345},"2026-02-20",35.037998,0.222,0.64,{"date":1349,"open":1350,"high":1058,"low":1351,"close":1352,"change":1353,"percent_change":564,"volume":1354,"transactions":9,"vwap":1352},"2026-02-19",34.74,34.73,34.816,-0.066,5700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":173,"transactions":9,"vwap":1360},"2026-02-18",34.97,34.994,34.84,34.882,0.155,0.45,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1313,"volume":1261,"transactions":9,"vwap":1367},"2026-02-17",34.44,34.77,34.727,-0.003,{"date":1370,"open":1351,"high":1351,"low":1351,"close":1351,"change":1371,"percent_change":1372,"volume":722,"transactions":9,"vwap":1351},"2026-02-13",0.096,0.28,{"date":1374,"open":1375,"high":1104,"low":1376,"close":1376,"change":1377,"percent_change":859,"volume":762,"transactions":9,"vwap":1376},"2026-02-12",35.040001,34.634,-0.422,{"date":1379,"open":1085,"high":1380,"low":1085,"close":1380,"change":1381,"percent_change":1209,"volume":860,"transactions":9,"vwap":1380},"2026-02-11",35.056,0.085,{"date":1383,"open":1384,"high":1322,"low":1357,"close":1384,"change":1385,"percent_change":542,"volume":804,"transactions":9,"vwap":1384},"2026-02-10",34.971,-0.009,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":188,"volume":923,"transactions":9,"vwap":1389},"2026-02-09",35.080002,34.98,0.2,{"date":1392,"open":1113,"high":1393,"low":1113,"close":1060,"change":1394,"percent_change":1395,"volume":880,"transactions":9,"vwap":1060},"2026-02-06",34.79,0.673,1.97,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":789,"transactions":9,"vwap":1398},"2026-02-05",34.107,-0.283,-0.82,{"date":1402,"open":1403,"high":1306,"low":1404,"close":1404,"change":239,"percent_change":115,"volume":1179,"transactions":9,"vwap":1404},"2026-02-04",34.46,34.39,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":830,"volume":748,"transactions":9,"vwap":1408},"2026-02-03",34.41,34.5,-0.177,{"date":1411,"open":1052,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":762,"transactions":9,"vwap":1414},"2026-02-02",34.71,34.62,34.677,0.237,0.69,{"date":1418,"open":1121,"high":1121,"low":1419,"close":1365,"change":1324,"percent_change":1420,"volume":762,"transactions":9,"vwap":1365},"2026-01-30",34.424,-0.75,{"date":1422,"open":1423,"high":1052,"low":1424,"close":1052,"change":1425,"percent_change":1426,"volume":1109,"transactions":9,"vwap":1052},"2026-01-29",34.61,34.52,-0.102,-0.29,{"date":1428,"open":1299,"high":1429,"low":1430,"close":1429,"change":144,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-28",34.802,34.711,-0.06,7100,{"date":1434,"open":1435,"high":1073,"low":1436,"close":1079,"change":1390,"percent_change":188,"volume":1437,"transactions":9,"vwap":1079},"2026-01-27",34.815,34.8,3000,{"date":1439,"open":1121,"high":1440,"low":1121,"close":1441,"change":1442,"percent_change":596,"volume":880,"transactions":9,"vwap":1441},"2026-01-26",34.69,34.622,0.088,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":-6,"volume":1101,"transactions":9,"vwap":1445},"2026-01-23",34.534,-0.001,{"date":1448,"open":1403,"high":1449,"low":1403,"close":1450,"change":1451,"percent_change":1452,"volume":860,"transactions":9,"vwap":1450},"2026-01-22",34.581,34.535,0.114,0.33,{"date":1454,"open":1455,"high":1365,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1196,"transactions":9,"vwap":1457},"2026-01-21",34.245,34.14,34.421,0.394,1.16,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":839,"transactions":9,"vwap":1464},"2026-01-20",34.11,34.2,34.027,-0.517,-1.5,{"date":1468,"open":1469,"high":1423,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1109,"transactions":9,"vwap":1470},"2026-01-16",34.51,34.544,0.004,0.01,{"date":1474,"open":1113,"high":1440,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":173,"transactions":9,"vwap":1475},"2026-01-15",34.54,0.125,0.36,{"date":1479,"open":1276,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":45,"volume":1484,"transactions":9,"vwap":1482},"2026-01-14",34.43,34.31,34.415,-0.072,2400,{"date":1486,"open":1487,"high":1120,"low":1407,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-13",34.485,34.487,-0.034,-0.1,5300,{"date":1493,"open":1403,"high":1494,"low":1403,"close":1494,"change":999,"percent_change":1495,"volume":173,"transactions":9,"vwap":1494},"2026-01-12",34.521,0.17,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1209,"percent_change":747,"volume":762,"transactions":9,"vwap":1499},"2026-01-09",34.45,34.461,34.445,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1472,"percent_change":1506,"volume":173,"transactions":9,"vwap":1505},"2026-01-08",34.165,34.24,34.221,0.03,{"date":1508,"open":1291,"high":1509,"low":1291,"close":1509,"change":1510,"percent_change":149,"volume":1007,"transactions":9,"vwap":1509},"2026-01-07",34.211,-0.119,{"date":1512,"open":1513,"high":1514,"low":1463,"close":1276,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1276},"2026-01-06",34.23,35.845,0.226,0.66,3100,{"date":1519,"open":1144,"high":1520,"low":1144,"close":1521,"change":1522,"percent_change":1006,"volume":1523,"transactions":9,"vwap":1521},"2026-01-05",34.19,34.104,0.364,7600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":935,"volume":923,"transactions":9,"vwap":1529},"2026-01-02",33.76,33.81,33.62,33.74,0.087,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-31",33.77,33.78,33.653,-1.024,-2.95,4600,{"date":1540,"open":1541,"high":1414,"low":1541,"close":1414,"change":1542,"percent_change":542,"volume":729,"transactions":9,"vwap":1414},"2025-12-30",34.65,-0.012,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":1549,"volume":1538,"transactions":9,"vwap":1546},"2025-12-29",34.628,34.689,34.601,-0.096,-0.28,{"date":1551,"open":1436,"high":1058,"low":1060,"close":1552,"change":542,"percent_change":811,"volume":1553,"transactions":9,"vwap":1552},"2025-12-26",34.785,2500,{"date":1555,"open":1299,"high":1435,"low":1350,"close":1435,"change":1556,"percent_change":1452,"volume":1109,"transactions":9,"vwap":1435},"2025-12-24",0.113,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":839,"transactions":9,"vwap":1560},"2025-12-23",34.48,34.702,0.112,0.32,{"date":1564,"open":1424,"high":1565,"low":1424,"close":1121,"change":1495,"percent_change":1566,"volume":887,"transactions":9,"vwap":1121},"2025-12-22",34.66,0.49,{"date":1568,"open":1520,"high":1498,"low":1520,"close":1569,"change":258,"percent_change":87,"volume":173,"transactions":9,"vwap":1569},"2025-12-19",34.42,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1462,"change":1575,"percent_change":1576,"volume":1295,"transactions":9,"vwap":1462},"2025-12-18",34.27,34.3,34.099998,0.175,0.52,{"date":1578,"open":1574,"high":1574,"low":1579,"close":1579,"change":1580,"percent_change":649,"volume":1203,"transactions":9,"vwap":1579},"2025-12-17",33.935,-0.365,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1573,"change":1368,"percent_change":1313,"volume":736,"transactions":9,"vwap":1573},"2025-12-16",34.76,34.16,{"date":1586,"open":1573,"high":1587,"low":1573,"close":1588,"change":1589,"percent_change":1271,"volume":839,"transactions":9,"vwap":1588},"2025-12-15",34.366,34.303,-0.017,{"date":1591,"open":1350,"high":1350,"low":1592,"close":1592,"change":572,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-12",34.32,-1.12,3900,{"date":1596,"open":1597,"high":1412,"low":1597,"close":1412,"change":1598,"percent_change":199,"volume":173,"transactions":9,"vwap":1412},"2025-12-11",34.621,0.076,{"date":1600,"open":1601,"high":1376,"low":1481,"close":1376,"change":1602,"percent_change":346,"volume":1203,"transactions":9,"vwap":1376},"2025-12-10",34.4,0.306,{"date":1604,"open":1498,"high":1498,"low":1592,"close":1605,"change":1606,"percent_change":1607,"volume":1553,"transactions":9,"vwap":1605},"2025-12-09",34.328,0.016,0.05,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1190,"volume":1089,"transactions":9,"vwap":1613},"2025-12-08",34.29,34.333,34.26,34.312,-0.116,{"date":1616,"open":1469,"high":1469,"low":1617,"close":1617,"change":1618,"percent_change":633,"volume":789,"transactions":9,"vwap":1617},"2025-12-05",34.428,0.038,{"date":1620,"open":1621,"high":1621,"low":1404,"close":1404,"change":1622,"percent_change":811,"volume":762,"transactions":9,"vwap":1404},"2025-12-04",34.404,-0.031,{"date":1624,"open":1625,"high":1457,"low":1625,"close":1457,"change":1626,"percent_change":1627,"volume":1517,"transactions":9,"vwap":1457},"2025-12-03",34.28,0.181,0.53,{"date":1629,"open":1481,"high":1481,"low":1630,"close":1504,"change":1631,"percent_change":1147,"volume":1632,"transactions":9,"vwap":1504},"2025-12-02",34.18,0.061,8300,{"date":1634,"open":1635,"high":1573,"low":1269,"close":1636,"change":1637,"percent_change":1324,"volume":1638,"transactions":9,"vwap":1636},"2025-12-01",34.13,34.179,-0.089,13600,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":789,"transactions":9,"vwap":1641},"2025-11-28",34.268,0.073,0.21,{"date":1645,"open":1584,"high":1513,"low":1584,"close":1646,"change":1647,"percent_change":1648,"volume":923,"transactions":9,"vwap":1646},"2025-11-26",34.195,0.252,0.74,{"date":1650,"open":1533,"high":1651,"low":1652,"close":1651,"change":906,"percent_change":1026,"volume":846,"transactions":9,"vwap":1651},"2025-11-25",33.943,33.67,{"date":1654,"open":1236,"high":1655,"low":1236,"close":1655,"change":1656,"percent_change":928,"volume":1657,"transactions":9,"vwap":1655},"2025-11-24",33.603,0.397,6300,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1026,"volume":789,"transactions":9,"vwap":1660},"2025-11-21",33.206,0.332,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-20",33.65,33.75,32.874,-0.418,-1.26,5500,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":789,"transactions":9,"vwap":1672},"2025-11-19",33.292,0.026,0.08,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1171,"change":1679,"percent_change":1680,"volume":755,"transactions":9,"vwap":1171},"2025-11-18",33.080002,33.43,-0.139,-0.42,{"date":1682,"open":1665,"high":1683,"low":1174,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-17",33.79,33.405,-0.335,-0.99,5400,{"date":1689,"open":1690,"high":1691,"low":25,"close":1529,"change":144,"percent_change":1431,"volume":1484,"transactions":9,"vwap":1529},"2025-11-14",33.38,33.82,{"date":1693,"open":1526,"high":1526,"low":1526,"close":1526,"change":1694,"percent_change":1695,"volume":789,"transactions":9,"vwap":1526},"2025-11-13",-0.52,-1.52,{"date":1697,"open":1504,"high":1481,"low":1504,"close":1625,"change":1698,"percent_change":1495,"volume":1055,"transactions":9,"vwap":1625},"2025-11-12",0.057,{"date":1700,"open":1701,"high":1572,"low":1701,"close":1702,"change":1703,"percent_change":1209,"volume":729,"transactions":9,"vwap":1702},"2025-11-11",34.145,34.223,0.083,{"date":1705,"open":1683,"high":1706,"low":1683,"close":1456,"change":1707,"percent_change":1708,"volume":853,"transactions":9,"vwap":1456},"2025-11-10",34.175,0.372,1.1,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1196,"transactions":9,"vwap":1712},"2025-11-07",33.18,33.768,0.065,0.19,{"date":1716,"open":1533,"high":1533,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":748,"transactions":9,"vwap":1717},"2025-11-06",33.703,-0.295,-0.87,{"date":1721,"open":1722,"high":1140,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":748,"transactions":9,"vwap":1723},"2025-11-05",33.56,33.998,0.145,0.43,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":649,"volume":1101,"transactions":9,"vwap":1730},"2025-11-04",33.865,33.91,33.853,-0.363,{"date":1733,"open":1630,"high":1734,"low":1630,"close":1734,"change":1735,"percent_change":886,"volume":748,"transactions":9,"vwap":1734},"2025-11-03",34.216,0.031,{"date":1737,"open":1738,"high":1612,"low":1739,"close":1139,"change":1740,"percent_change":942,"volume":783,"transactions":9,"vwap":1139},"2025-10-31",34.040001,34.029999,0.101,{"date":1742,"open":1463,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":94,"volume":173,"transactions":9,"vwap":1744},"2025-10-30",34.25,34.084,-0.263,{"date":1747,"open":1743,"high":1748,"low":1743,"close":1749,"change":1189,"percent_change":115,"volume":1179,"transactions":9,"vwap":1749},"2025-10-29",34.519,34.347,{"date":1751,"open":1500,"high":1752,"low":1601,"close":1753,"change":1754,"percent_change":1755,"volume":804,"transactions":9,"vwap":1753},"2025-10-28",34.504,34.458,0.006,0.02,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":768,"volume":1669,"transactions":9,"vwap":1759},"2025-10-27",34.35,34.452,0.286,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":986,"volume":1553,"transactions":9,"vwap":1765},"2025-10-24",34.12,34.208,34.166,0.202,{"date":1768,"open":1243,"high":1769,"low":1243,"close":1770,"change":1771,"percent_change":1772,"volume":729,"transactions":9,"vwap":1770},"2025-10-23",33.97,33.964,0.209,0.62,{"date":1774,"open":1526,"high":1526,"low":1775,"close":1776,"change":1409,"percent_change":1694,"volume":1148,"transactions":9,"vwap":1776},"2025-10-22",33.585,33.755,{"date":1778,"open":1285,"high":1779,"low":1285,"close":1780,"change":1781,"percent_change":238,"volume":762,"transactions":9,"vwap":1780},"2025-10-21",33.947,33.932,-0.014,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":773,"percent_change":556,"volume":907,"transactions":9,"vwap":1785},"2025-10-20",33.85,33.946,{"date":1787,"open":1236,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1477,"volume":1792,"transactions":9,"vwap":1790},"2025-10-17",33.68,33.42,33.637,0.122,82800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1426,"volume":783,"transactions":9,"vwap":1798},"2025-10-16",33.71,33.8,33.46,33.515,-0.099,{"date":1801,"open":1533,"high":1533,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":783,"transactions":9,"vwap":1803},"2025-10-15",33.445,33.614,0.128,0.38,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1673,"percent_change":1674,"volume":1812,"transactions":9,"vwap":1811},"2025-10-14",33.5,33.64,33.458,33.486,30300,{"date":1814,"open":1156,"high":1797,"low":1156,"close":1797,"change":1815,"percent_change":1816,"volume":839,"transactions":9,"vwap":1797},"2025-10-13",0.458,1.39,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":722,"transactions":9,"vwap":1819},"2025-10-10",33.0019989,-0.766,-2.27,{"date":1823,"open":1824,"high":1824,"low":1712,"close":1712,"change":1825,"percent_change":1826,"volume":1007,"transactions":9,"vwap":1712},"2025-10-09",33.825,-0.187,-0.55,{"date":1828,"open":1285,"high":1829,"low":1285,"close":1829,"change":1830,"percent_change":1831,"volume":729,"transactions":9,"vwap":1829},"2025-10-08",33.955,0.207,0.61,{"date":1833,"open":1795,"high":1665,"low":1834,"close":1835,"change":1836,"percent_change":52,"volume":1837,"transactions":9,"vwap":1835},"2025-10-07",33.7,33.748,-0.225,32700,{"date":1839,"open":1241,"high":1840,"low":1241,"close":1841,"change":1842,"percent_change":917,"volume":831,"transactions":9,"vwap":1841},"2025-10-06",34.016998,33.973,0.119,{"date":1844,"open":1845,"high":1845,"low":1784,"close":1846,"change":1847,"percent_change":1848,"volume":1007,"transactions":9,"vwap":1846},"2025-10-03",33.875,33.854,0.045,0.13,{"date":1850,"open":1851,"high":1527,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":860,"transactions":9,"vwap":1852},"2025-10-02",33.73,33.809,0.053,0.16,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":845,"volume":755,"transactions":9,"vwap":1858},"2025-10-01",33.61,33.756,0.161,{"date":1861,"open":1528,"high":1528,"low":1797,"close":1235,"change":1642,"percent_change":199,"volume":1862,"transactions":9,"vwap":1235},"2025-09-30",5100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1530,"percent_change":935,"volume":1076,"transactions":9,"vwap":1868},"2025-09-29",33.52,33.58,33.479,33.522,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":1875,"volume":839,"transactions":9,"vwap":1872},"2025-09-26",33.41,33.435,33.34,0.153,0.46,{"date":1877,"open":1878,"high":1873,"low":1878,"close":1879,"change":1272,"percent_change":1880,"volume":1669,"transactions":9,"vwap":1879},"2025-09-25",32.6,33.282,-0.45,{"date":1882,"open":1174,"high":1883,"low":1174,"close":1884,"change":1885,"percent_change":105,"volume":736,"transactions":9,"vwap":1884},"2025-09-24",33.51,33.432,-0.16,{"date":1887,"open":1888,"high":1533,"low":1889,"close":1889,"change":1890,"percent_change":572,"volume":1166,"transactions":9,"vwap":1889},"2025-09-23",33.638,33.592,-0.132,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":789,"transactions":9,"vwap":1893},"2025-09-22",33.724,0.139,0.41,{"date":1897,"open":1898,"high":1898,"low":1865,"close":1775,"change":1899,"percent_change":144,"volume":1517,"transactions":9,"vwap":1775},"2025-09-19",33.63,-0.007,{"date":1901,"open":1902,"high":1809,"low":1903,"close":1889,"change":1209,"percent_change":396,"volume":1261,"transactions":9,"vwap":1889},"2025-09-18",33.6,33.583,{"date":1905,"open":1906,"high":1808,"low":1711,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-17",33.483,33.352,-0.124,-0.37,11000,{"date":1912,"open":1913,"high":1883,"low":1872,"close":1914,"change":1446,"percent_change":-6,"volume":1915,"transactions":9,"vwap":1914},"2025-09-16",33.441,33.476,4500,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":210,"volume":1922,"transactions":9,"vwap":1920},"2025-09-15",33.4,33.53,33.477,0.131,128800,{"date":1924,"open":1218,"high":1218,"low":1925,"close":1926,"change":1353,"percent_change":866,"volume":839,"transactions":9,"vwap":1926},"2025-09-12",33.31,33.346,{"date":1928,"open":1157,"high":1789,"low":1157,"close":1929,"change":1282,"percent_change":728,"volume":831,"transactions":9,"vwap":1929},"2025-09-11",33.412,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":885,"percent_change":1935,"volume":769,"transactions":9,"vwap":1934},"2025-09-10",33.14,33.11,33.128,0.1,{"date":1937,"open":1230,"high":1938,"low":1939,"close":1938,"change":1589,"percent_change":1271,"volume":880,"transactions":9,"vwap":1938},"2025-09-09",33.096001,33.0099983,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":1147,"volume":736,"transactions":9,"vwap":1943},"2025-09-08",33.09,33.113,33.060001,0.059,{"date":1947,"open":1948,"high":1163,"low":1949,"close":1950,"change":1951,"percent_change":1714,"volume":1632,"transactions":9,"vwap":1950},"2025-09-05",33.16,32.96,33.054001,0.063,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":923,"transactions":9,"vwap":1955},"2025-09-04",32.74,32.991,0.293,0.9,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1740,"percent_change":258,"volume":789,"transactions":9,"vwap":1961},"2025-09-03",32.63,32.698,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":755,"transactions":9,"vwap":1965},"2025-09-02",32.38,32.597,-0.203,-0.62,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":336,"volume":907,"transactions":9,"vwap":1972},"2025-08-29",32.89,32.35,32.8,-0.226,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1452,"volume":1979,"transactions":9,"vwap":1977},"2025-08-28",32.962,33.026001,0.109,4800,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":596,"volume":973,"transactions":9,"vwap":1984},"2025-08-27",32.85,32.94,32.917,0.082,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1209,"volume":1991,"transactions":9,"vwap":1989},"2025-08-26",32.785,32.835,0.077,3600,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1538,"transactions":9,"vwap":1996},"2025-08-25",32.56,32.84,32.758,-0.189,-0.57,{"date":2000,"open":1972,"high":2001,"low":1972,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-08-22",32.954,32.947,0.539,1.66,8500,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":1215,"percent_change":229,"volume":769,"transactions":9,"vwap":2009},"2025-08-21",32.415,32.408,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":1141,"percent_change":796,"volume":1166,"transactions":9,"vwap":2013},"2025-08-20",32.468,32.525,32.41,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":1272,"percent_change":2019,"volume":729,"transactions":9,"vwap":2018},"2025-08-19",32.661,32.569,-0.46,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1935,"volume":1166,"transactions":9,"vwap":2024},"2025-08-18",32.73,32.671,32.719,0.033,{"date":2027,"open":1954,"high":1954,"low":2028,"close":2028,"change":2029,"percent_change":160,"volume":1261,"transactions":9,"vwap":2028},"2025-08-15",32.686,-0.083,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1549,"volume":994,"transactions":9,"vwap":2035},"2025-08-14",32.75,32.77,32.71,32.769,-0.092,{"date":2038,"open":2039,"high":2040,"low":1954,"close":2040,"change":1626,"percent_change":533,"volume":959,"transactions":9,"vwap":2040},"2025-08-13",32.807,32.861,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1991,"transactions":9,"vwap":2044},"2025-08-12",32.542,32.68,0.413,1.28,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":782,"volume":860,"transactions":9,"vwap":2050},"2025-08-11",32.385,32.267,-0.107,{"date":2053,"open":1971,"high":2054,"low":1971,"close":2054,"change":2055,"percent_change":2056,"volume":748,"transactions":9,"vwap":2054},"2025-08-08",32.374,0.183,0.57,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1607,"volume":769,"transactions":9,"vwap":2061},"2025-08-07",32.419,32.165,32.191,0.015,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":188,"volume":1203,"transactions":9,"vwap":2068},"2025-08-06",32.17,32.22,32.080002,32.176,0.186,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":831,"transactions":9,"vwap":2073},"2025-08-05",32.099998,31.99,-0.098,-0.31,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":667,"volume":2082,"transactions":9,"vwap":2079},"2025-08-04",31.96,32.088001,31.959,0.359,1300,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":414,"volume":1991,"transactions":9,"vwap":2087},"2025-08-01",31.55,31.8,31.729,-0.299,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":1260,"volume":1437,"transactions":9,"vwap":2092},"2025-07-31",32.25,32.028,-0.162,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":1880,"volume":1089,"transactions":9,"vwap":2098},"2025-07-30",32.29,32.375,32.19,-0.144,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1272,"volume":860,"transactions":9,"vwap":2104},"2025-07-29",32.4,32.32,32.334,-0.047,{"date":2107,"open":2108,"high":2014,"low":2108,"close":2109,"change":2110,"percent_change":1324,"volume":1007,"transactions":9,"vwap":2109},"2025-07-28",32.27,32.381,-0.086,{"date":2112,"open":2113,"high":1194,"low":2113,"close":2114,"change":2115,"percent_change":199,"volume":1179,"transactions":9,"vwap":2114},"2025-07-25",32.34,32.467,0.072,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":1431,"percent_change":248,"volume":2121,"transactions":9,"vwap":2120},"2025-07-24",32.33,32.48,32.395,15000,{"date":2123,"open":2113,"high":2124,"low":2096,"close":2125,"change":2126,"percent_change":2127,"volume":880,"transactions":9,"vwap":2125},"2025-07-23",32.46,32.455,0.261,0.81,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":898,"volume":1196,"transactions":9,"vwap":2131},"2025-07-22",32.040001,32.194,0.118,{"date":2134,"open":2073,"high":2135,"low":2073,"close":2136,"change":1847,"percent_change":1116,"volume":839,"transactions":9,"vwap":2136},"2025-07-21",32.219,32.076,{"date":2138,"open":2072,"high":2072,"low":2073,"close":2139,"change":2140,"percent_change":1431,"volume":1101,"transactions":9,"vwap":2139},"2025-07-18",32.030998,-0.018,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":533,"volume":1179,"transactions":9,"vwap":2145},"2025-07-17",31.941,32.060001,32.049,0.176,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":210,"volume":2153,"transactions":9,"vwap":2151},"2025-07-16",31.91,31.66,31.873,0.123,4100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":1549,"percent_change":1719,"volume":1437,"transactions":9,"vwap":2158},"2025-07-15",31.85,31.86,31.75,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1740,"percent_change":1562,"volume":1136,"transactions":9,"vwap":2162},"2025-07-14",31.88,32.029999,{"date":2164,"open":2165,"high":2078,"low":2165,"close":2166,"change":2167,"percent_change":1260,"volume":1122,"transactions":9,"vwap":2166},"2025-07-11",31.9,31.929,-0.159,{"date":2169,"open":2170,"high":2170,"low":2079,"close":2079,"change":2171,"percent_change":1116,"volume":1076,"transactions":9,"vwap":2079},"2025-07-10",32.11,0.046,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1791,"percent_change":1805,"volume":2178,"transactions":9,"vwap":2177},"2025-07-09",31.94,32.07,31.89,32.042,9200,{"date":2180,"open":2161,"high":2181,"low":2161,"close":2182,"change":71,"percent_change":199,"volume":2183,"transactions":9,"vwap":2182},"2025-07-08",31.93,31.92,7900,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2156,"change":45,"percent_change":52,"volume":2188,"transactions":9,"vwap":2156},"2025-07-07",31.995,31.7,17900,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2144,"change":1607,"percent_change":1854,"volume":1203,"transactions":9,"vwap":2144},"2025-07-03",32.058998,32.089001,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":1147,"percent_change":2056,"volume":2197,"transactions":9,"vwap":2196},"2025-07-02",31.838,32.0099983,11600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2200,"change":2203,"percent_change":1190,"volume":769,"transactions":9,"vwap":2200},"2025-07-01",31.83,31.875,31.81,-0.109,{"date":2205,"open":2157,"high":2174,"low":2157,"close":2206,"change":1791,"percent_change":1805,"volume":936,"transactions":9,"vwap":2206},"2025-06-30",31.939,{"date":2208,"open":2150,"high":2165,"low":2150,"close":2209,"change":1978,"percent_change":906,"volume":2210,"transactions":9,"vwap":2209},"2025-06-27",31.817,13800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1075,"volume":2218,"transactions":9,"vwap":2216},"2025-06-26",31.62,31.72,31.58,31.708,0.238,8900,{"date":2220,"open":2221,"high":2085,"low":2222,"close":2223,"change":2224,"percent_change":37,"volume":2225,"transactions":9,"vwap":2223},"2025-06-25",31.51,31.46,31.47,-0.069,12800,{"date":2227,"open":2228,"high":2085,"low":2229,"close":2230,"change":2231,"percent_change":728,"volume":959,"transactions":9,"vwap":2230},"2025-06-24",31.455,31.42,31.539,0.269,{"date":2233,"open":221,"high":2234,"low":221,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-06-23",31.27,0.174,0.56,8200,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":754,"percent_change":160,"volume":2243,"transactions":9,"vwap":2242},"2025-06-20",31.28,31.040001,31.096001,21700,{"date":2245,"open":2246,"high":2240,"low":2247,"close":2247,"change":1472,"percent_change":1506,"volume":2248,"transactions":9,"vwap":2247},"2025-06-18",31.23,31.173,115600,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":1148,"transactions":9,"vwap":2252},"2025-06-17",31.33,31.163,-0.198,-0.63,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":1553,"transactions":9,"vwap":2259},"2025-06-16",31.39,31.4,31.361,0.204,0.65,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":80,"volume":783,"transactions":9,"vwap":2266},"2025-06-13",31.21,31.31,31.157,-0.248,{"date":2269,"open":2251,"high":2270,"low":2251,"close":2271,"change":2272,"percent_change":1209,"volume":1055,"transactions":9,"vwap":2271},"2025-06-12",31.415,31.405,0.075,{"date":2274,"open":2257,"high":2222,"low":2251,"close":2251,"change":2275,"percent_change":301,"volume":1261,"transactions":9,"vwap":2251},"2025-06-11",-0.053,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":917,"volume":994,"transactions":9,"vwap":2279},"2025-06-10",31.311,31.383,31.225,0.108,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":1368,"percent_change":1313,"volume":1042,"transactions":9,"vwap":2286},"2025-06-09",31.17,31.37,31.275,{"date":2288,"open":2257,"high":2257,"low":2289,"close":2290,"change":2291,"percent_change":1246,"volume":1179,"transactions":9,"vwap":2290},"2025-06-06",31.24,31.278,0.137,{"date":2293,"open":2294,"high":2265,"low":2295,"close":2296,"change":2297,"percent_change":782,"volume":887,"transactions":9,"vwap":2296},"2025-06-05",31.2,31.1,31.141,-0.104,{"date":2299,"open":2300,"high":2265,"low":2300,"close":2301,"change":2302,"percent_change":199,"volume":1354,"transactions":9,"vwap":2301},"2025-06-04",31.13,31.245,0.069,{"date":2304,"open":221,"high":2305,"low":221,"close":2305,"change":1642,"percent_change":1134,"volume":1517,"transactions":9,"vwap":2305},"2025-06-03",31.176,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":898,"volume":951,"transactions":9,"vwap":2310},"2025-06-02",30.95,31.138,31.103,0.116,{"date":2313,"open":2314,"high":221,"low":2315,"close":2316,"change":2317,"percent_change":999,"volume":2318,"transactions":9,"vwap":2316},"2025-05-30",30.93,30.82,30.987,0.019,9100,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":199,"volume":1122,"transactions":9,"vwap":2323},"2025-05-29",30.9,30.98,30.968,0.067,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":1081,"volume":2330,"transactions":9,"vwap":2328},"2025-05-28",30.975,30.901,-0.123,7500,{"date":2332,"open":2321,"high":2333,"low":2321,"close":2333,"change":2334,"percent_change":928,"volume":1203,"transactions":9,"vwap":2333},"2025-05-27",31.024,0.367,{"date":2336,"open":175,"high":2337,"low":175,"close":2338,"change":2224,"percent_change":37,"volume":1517,"transactions":9,"vwap":2338},"2025-05-23",30.67,30.657,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1147,"volume":1007,"transactions":9,"vwap":2344},"2025-05-22",30.71,30.79,30.7,30.726,0.056,{"date":2347,"open":2342,"high":2348,"low":2337,"close":2337,"change":1324,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2337},"2025-05-21",30.99,-0.84,18200,{"date":2352,"open":2353,"high":221,"low":2354,"close":2314,"change":2355,"percent_change":1272,"volume":2356,"transactions":9,"vwap":2314},"2025-05-20",30.91,30.88,-0.048,17700,{"date":2358,"open":2359,"high":2360,"low":2321,"close":2361,"change":2362,"percent_change":1714,"volume":1979,"transactions":9,"vwap":2361},"2025-05-19",30.97,31.02,30.978,0.058,{"date":2364,"open":2365,"high":2308,"low":2321,"close":2366,"change":1506,"percent_change":1935,"volume":1160,"transactions":9,"vwap":2366},"2025-05-16",30.945,30.92,{"date":2368,"open":2369,"high":2314,"low":2370,"close":2371,"change":2372,"percent_change":454,"volume":736,"transactions":9,"vwap":2371},"2025-05-15",30.87,30.86,30.89,0.047,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2105,"percent_change":1272,"volume":762,"transactions":9,"vwap":2377},"2025-05-14",30.811,30.85,30.843,{"date":2379,"open":2380,"high":2308,"low":2376,"close":2371,"change":2381,"percent_change":2381,"volume":887,"transactions":9,"vwap":2371},"2025-05-13",30.885,0,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2371,"change":2386,"percent_change":633,"volume":2387,"transactions":9,"vwap":2371},"2025-05-12",30.81,30.939,0.034,36500,{"date":2389,"open":2315,"high":2390,"low":2315,"close":2391,"change":1781,"percent_change":1271,"volume":1203,"transactions":9,"vwap":2391},"2025-05-09",30.94,30.856,{"date":2393,"open":2394,"high":2359,"low":2394,"close":2369,"change":2395,"percent_change":1324,"volume":892,"transactions":9,"vwap":2369},"2025-05-08",30.8,-0.08,{"date":2397,"open":2398,"high":2398,"low":2380,"close":2308,"change":1755,"percent_change":999,"volume":1076,"transactions":9,"vwap":2308},"2025-05-07",30.96,{"date":2400,"open":2384,"high":2314,"low":2384,"close":2314,"change":1271,"percent_change":1885,"volume":2401,"transactions":9,"vwap":2314},"2025-05-06",8000,{"date":2403,"open":2371,"high":221,"low":2371,"close":2322,"change":1506,"percent_change":1935,"volume":2218,"transactions":9,"vwap":2322},"2025-05-05",{"date":2405,"open":2406,"high":2406,"low":2354,"close":2308,"change":1471,"percent_change":1472,"volume":2407,"transactions":9,"vwap":2308},"2025-05-02",30.959,13500,{"date":2409,"open":2366,"high":2322,"low":2366,"close":2410,"change":2411,"percent_change":866,"volume":2412,"transactions":9,"vwap":2410},"2025-05-01",30.946,-0.063,27400,{"date":2414,"open":2415,"high":2416,"low":2308,"close":2416,"change":2324,"percent_change":199,"volume":1122,"transactions":9,"vwap":2416},"2025-04-30",30.955,31.0090008,{"date":2418,"open":2398,"high":2322,"low":2390,"close":2419,"change":2420,"percent_change":37,"volume":1687,"transactions":9,"vwap":2419},"2025-04-29",30.942,-0.068,{"date":2422,"open":2371,"high":2423,"low":2371,"close":2423,"change":71,"percent_change":1134,"volume":2424,"transactions":9,"vwap":2423},"2025-04-28",31.01,13200,{"date":179,"open":2315,"high":2390,"low":2315,"close":2390,"change":2426,"percent_change":210,"volume":1196,"transactions":9,"vwap":2390},0.12]