[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQWZ":3,"homepage-market-summary":29,"stock-historical-QQWZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQWZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3362,0.095172,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},28.31,28.3799,28.4,28.1412,0.1688,0.6,14740.336114,30,24.12,12099.710293689242,71.3,356,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.9068,11688,4160827.283716,42.21,"2025-05-07",[182,185,194,205,216,226,237,247,257,265,274,284,293,303,314,324,335,345,355,365,374,385,395,405,415,426,437,448,457,467,478,487,496,506,514,525,534,542,552,562,570,578,587,596,606,614,623,631,641,650,660,670,679,688,697,707,714,724,734,744,753,762,769,775,783,791,797,805,813,821,830,838,847,854,860,868,875,882,889,896,901,910,917,925,933,941,948,956,963,969,974,981,989,995,1001,1005,1011,1018,1026,1031,1036,1040,1048,1053,1058,1066,1073,1080,1089,1098,1104,1112,1119,1128,1135,1143,1149,1157,1164,1170,1177,1186,1194,1201,1208,1215,1221,1229,1236,1241,1247,1253,1260,1265,1272,1277,1284,1289,1294,1301,1308,1314,1318,1324,1330,1336,1343,1346,1353,1358,1364,1373,1381,1388,1396,1400,1407,1410,1416,1421,1426,1431,1437,1444,1451,1457,1463,1470,1477,1485,1491,1497,1504,1511,1517,1522,1527,1533,1537,1544,1551,1559,1564,1567,1574,1579,1585,1593,1597,1605,1611,1619,1624,1631,1637,1644,1649,1654,1658,1664,1672,1678,1684,1691,1697,1701,1706,1711,1715,1719,1723,1726,1731,1736,1741,1747,1752,1759,1764,1769,1776,1782,1789,1793,1800,1806,1811,1818,1824,1831,1837,1842,1846,1850,1855,1859,1866,1871,1878,1885,1891,1897,1903,1908,1913,1920,1924,1931,1936,1941,1946,1951,1955,1963,1968,1976,1980,1986,1993,1997,2001,2009,2013,2017,2022,2026,2029,2034,2041,2045,2050,2056,2060,2065,2069,2074,2079,2084,2091,2096,2102,2107,2113,2120,2126,2133,2139,2143,2148,2152,2157,2162,2168,2173,2179,2185,2193,2201,2206,2213,2218,2225,2229,2233,2238,2242,2247,2252,2258,2263,2266,2275,2283,2288,2293,2299,2307,2311,2316,2322,2326,2329,2336,2342,2347,2354,2357,2363,2369,2374,2379,2384,2386,2392,2397,2403,2411,2418,2423,2430,2435,2442,2448,2453,2459,2464,2470,2475,2479,2483,2490,2495,2501,2507,2513,2518],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},108,28.361,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",27.89,28.18,0.232,0.83,11212.5899,118,28.0894,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",28.135,28.295,27.88,27.9092,0.2705,0.98,20938.6859,124,27.9355,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",27.55,27.6988,27.455,27.6387,0.0583,0.21,5661.0614,107,27.576,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",27.69,27.79,27.5804,-0.0165,-0.06,12472.342746,106,27.6804,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",27.59,27.61,27.5,27.5969,-0.0808,-0.29,56142,167,27.5761,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",27.87,27.6699,27.6777,-0.2729,-0.98,5321.799969,93,27.7194,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",27.84,27.96,27.9506,0.0706,0.25,4715.3078,69,27.9167,{"date":258,"open":259,"high":260,"low":198,"close":198,"change":111,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",28.05,28.07,-0.61,8419.707703,89,27.941,{"date":266,"open":267,"high":267,"low":268,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",28.22,28.04,-0.1614,-0.57,33843.675753,160,28.0901,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",28.35,28.2099,28.2114,-0.1395,-0.49,24599.5479,168,28.246,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":214,"vwap":292},"2026-09-21",28.47,28.334,28.3509,-0.0919,-0.32,4077.209741,28.4048,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",28.82,28.43,28.4428,-0.3322,-1.15,25501.361498,225,28.5307,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",28.77,28.79,28.73,28.775,0.0739,0.26,19948.001864,72,28.7716,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",28.94,28.63,28.7011,-0.3776,-1.3,9645.124453,117,28.7929,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",29,29.21,28.97,29.0787,-0.0464,-0.16,14042.955704,154,29.0851,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",28.88,29.14,29.1251,0.2634,0.91,13006.412297,141,29.0834,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",28.822432,28.8617,28.805,0.2951,1.03,2901.9933,64,28.8267,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":301,"vwap":364},"2026-09-10",28.62,28.69,28.53,28.5666,-0.1095,-0.38,55537.502522,28.6089,{"date":366,"open":295,"high":295,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",28.61,28.6761,-0.1833,-0.64,55007.905479,204,28.712,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",29.29,29.3284,28.83,28.8594,-0.5565,-1.89,44838.990271,354,28.9193,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",29.01,29.5099,29.4159,-0.3835,-1.29,19036.4758,203,29.4872,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":95,"volume":402,"transactions":403,"vwap":404},"2026-09-03",29.78,29.84,29.73,29.7994,0.1519,115502.058776,259,29.8019,{"date":406,"open":407,"high":399,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",29.61,29.6,29.6475,0.1859,0.63,15383.6576,120,29.677,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",29.645,29.68,29.44,29.4616,-0.1576,-0.53,54926.2087,150,29.5016,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",29.63,29.66,29.5599,29.6192,-0.0888,-0.3,8166.186205,121,29.6351,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",29.67,29.77,29.62,29.708,0.1229,0.42,48983.4657,264,29.6717,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":80,"volume":454,"transactions":455,"vwap":456},"2026-08-27",29.8,29.52,29.5851,0.0988,9012.137337,80,29.6909,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":290,"volume":464,"transactions":465,"vwap":466},"2026-08-26",29.51,29.57,29.46,29.4863,-0.0956,15094.3797,116,29.5166,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",29.53,29.59,29.48,29.5819,-0.043,-0.15,6024.741659,95,29.5541,{"date":479,"open":470,"high":428,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",29.5384,29.6249,0.0606,0.2,42418.3442,303,29.5875,{"date":488,"open":489,"high":408,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",29.36,29.5643,0.3189,1.09,7670.4537,98,29.5408,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",29.34,29.47,29.2454,-0.1632,-0.55,11981.937366,92,29.3819,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":471},"2026-08-19",29.49,29.4086,0.4911,1.7,4341.43016,79,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",29.0401,29.06,28.91,28.9175,0.2184,0.76,2809.4127,77,29.0225,{"date":526,"open":527,"high":337,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",28.855,28.6991,-0.3177,-1.09,2956.4107,76,28.7633,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":455,"vwap":541},"2026-08-14",29.09,29.0168,-0.0794,-0.27,3715.899533,29.0503,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",28.86,29.0962,28.8599,0.4115,1.43,1237.7879,57,28.9492,{"date":553,"open":554,"high":307,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",28.6199,28.58,28.6847,-0.1343,-0.47,8600.6349,87,28.608,{"date":563,"open":544,"high":337,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",28.819,0.0928,0.32,1556.9367,54,28.8539,{"date":571,"open":572,"high":307,"low":286,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":183,"vwap":577},"2026-08-10",28.51,28.7262,0.3083,1.08,4951.337796,28.5811,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":312,"vwap":586},"2026-08-07",28.23,28.4179,28.2299,0.462,1.65,6051.828605,28.342,{"date":588,"open":589,"high":590,"low":249,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",27.9076,27.9559,0.0256,0.09,10284.0059,85,27.8664,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",27.99,27.8,27.9303,-0.052,-0.19,2423.5519,50,27.8335,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":532,"vwap":613},"2026-08-04",27.58,27.9823,0.3472,1.26,5707.315072,27.7587,{"date":615,"open":616,"high":617,"low":229,"close":618,"change":619,"percent_change":136,"volume":620,"transactions":621,"vwap":622},"2026-08-03",28.49,28.76,27.6351,0.1276,5518.204058,110,27.7286,{"date":624,"open":218,"high":218,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":560,"vwap":630},"2026-07-31",27.23,27.5075,0.1989,0.73,3490.007005,27.4522,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",26.9,27.32,27.3086,0.8989,3.4,4781.23828,83,27.2059,{"date":642,"open":643,"high":633,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",26.825,26.4097,-0.5806,-2.15,4317.3375,94,26.5975,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":504,"vwap":659},"2026-07-28",26.79,27.08,26.71,26.9903,-0.2375,-0.87,12520.1108,27.0075,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",27.3,27.05,27.2278,-0.0773,-0.28,6686.168542,96,27.0946,{"date":671,"open":672,"high":228,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":255,"vwap":678},"2026-07-24",27.45,27.285,27.3051,-0.3323,-1.2,2506.117316,27.4636,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":532,"vwap":687},"2026-07-23",27.77,27.575,27.6374,-0.5516,-1.96,1942.5814,27.6757,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":72,"volume":694,"transactions":695,"vwap":696},"2026-07-22",28.27,28.33,28.189,-0.1434,16890.565289,88,28.3064,{"date":698,"open":699,"high":276,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",28.1677,28.095,28.3324,0.548,1.97,5300.3134,73,28.1953,{"date":708,"open":260,"high":260,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":594,"vwap":713},"2026-07-20",27.7844,-0.0217,-0.08,4294.406287,27.913,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",27.615,27.94,27.8061,-0.3763,-1.34,2037.9384,81,27.7874,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",28.45,28.0899,28.1824,-0.4732,-1.65,19387.0524,133,28.3019,{"date":735,"open":736,"high":737,"low":726,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",28.8,28.81,28.6556,-0.0953,-0.33,12382.2624,122,28.6677,{"date":745,"open":746,"high":295,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":192,"vwap":752},"2026-07-14",28.72,28.6456,28.7509,0.3001,1.05,15150.7974,28.7749,{"date":754,"open":555,"high":358,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",28.4001,28.4508,-0.5192,-1.79,21411.072316,163,28.5551,{"date":763,"open":764,"high":765,"low":746,"close":328,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":328},"2026-07-10",28.859,28.99,0.111,0.38,50700,{"date":770,"open":746,"high":771,"low":746,"close":764,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":764},"2026-07-09",28.89,0.434,1.53,6500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":566,"volume":782,"transactions":9,"vwap":780},"2026-07-08",28.215,28.44,28.1,28.425,0.092,6700,{"date":784,"open":785,"high":359,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",28.26,28.09,28.333,-0.52,-1.8,20300,{"date":792,"open":378,"high":765,"low":305,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",28.853,0.35,1.23,8300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":730,"volume":804,"transactions":9,"vwap":802},"2026-07-02",29.11,29.115,28.36,28.503,-0.477,6400,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",29.1,29.125,28.98,-0.431,-1.47,12100,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-06-30",29.25,29.411,29.224,0.406,1.4,5400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",28.66,29.455,28.34,29.0049992,0.684,2.42,2900,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",28.124,28.55,28.321,-0.216,-0.76,5200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",28.57,28.655,28.445,28.537,0.192,0.68,9800,{"date":848,"open":357,"high":849,"low":850,"close":851,"change":852,"percent_change":836,"volume":853,"transactions":9,"vwap":851},"2026-06-24",29.02,28.195,28.345,-0.218,4200,{"date":855,"open":358,"high":337,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",28.563,-0.884,-3,8800,{"date":861,"open":862,"high":399,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",29.65,29.4,29.447,-0.1,-0.34,6800,{"date":869,"open":870,"high":460,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",29.39,29.547,0.712,2.47,4900,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":530,"volume":881,"transactions":9,"vwap":879},"2026-06-17",29.31,29.33,28.835,-0.319,4500,{"date":883,"open":884,"high":407,"low":536,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",29.56,29.154,-0.484,-1.63,27700,{"date":890,"open":891,"high":24,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",29.41,29.638,0.841,2.92,52600,{"date":897,"open":778,"high":898,"low":778,"close":899,"change":483,"percent_change":900,"volume":853,"transactions":9,"vwap":899},"2026-06-12",29.2,28.797,0.7,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",27.903,28.725,27.854,28.597,0.829,2.99,3900,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",28.409,27.768,-0.479,-1.7,10700,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",28.5,27.74,28.247,-0.326,-1.14,84000,{"date":926,"open":927,"high":378,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",28.535,28.482,28.573,0.365,1.29,61600,{"date":934,"open":935,"high":326,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",28.93,28.17,28.208,-1.354,-4.58,6900,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":65,"volume":947,"transactions":9,"vwap":945},"2026-06-04",29.54,29.69,29.562,-0.215,4000,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",29.905,29.709,29.777,-0.071,-0.24,3700,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":101,"volume":962,"transactions":9,"vwap":960},"2026-06-02",29.74,29.85,29.848,0.157,15800,{"date":964,"open":965,"high":966,"low":862,"close":967,"change":81,"percent_change":126,"volume":968,"transactions":9,"vwap":967},"2026-06-01",29.7,29.83,29.691,14800,{"date":970,"open":408,"high":408,"low":459,"close":971,"change":972,"percent_change":58,"volume":973,"transactions":9,"vwap":971},"2026-05-29",29.551,0.132,1100,{"date":975,"open":976,"high":977,"low":489,"close":978,"change":979,"percent_change":980,"volume":955,"transactions":9,"vwap":978},"2026-05-28",29.38,29.45,29.419,0.239,0.82,{"date":982,"open":983,"high":898,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",29.19,29.059999,29.18,-0.005,-0.02,9300,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":44,"percent_change":994,"volume":829,"transactions":9,"vwap":993},"2026-05-26",28.985,29.23,29.185,1.67,{"date":996,"open":617,"high":997,"low":998,"close":998,"change":999,"percent_change":58,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",28.84,28.705,0.13,3100,{"date":1002,"open":19,"high":1003,"low":17,"close":1003,"change":1004,"percent_change":310,"volume":1000,"transactions":9,"vwap":1003},"2026-05-21",28.575,0.075,{"date":1006,"open":1007,"high":316,"low":1007,"close":919,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":919},"2026-05-20",28.040001,0.448,1.6,15000,{"date":1012,"open":1013,"high":785,"low":249,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",27.92,28.052,-0.183,-0.65,5800,{"date":1019,"open":1020,"high":785,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-18",28.15,28.030001,28.235,-0.129,-0.45,2100,{"date":1027,"open":197,"high":840,"low":197,"close":1028,"change":1029,"percent_change":811,"volume":1030,"transactions":9,"vwap":1028},"2026-05-15",28.364,-0.422,1300,{"date":1032,"open":617,"high":527,"low":617,"close":1033,"change":1034,"percent_change":87,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",28.786,0.211,1400,{"date":1037,"open":1038,"high":317,"low":1038,"close":1003,"change":1039,"percent_change":351,"volume":174,"transactions":9,"vwap":1003},"2026-05-13",28.311,0.29,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",28.395,27.9,28.285,-0.245,-0.86,2800,{"date":1049,"open":1050,"high":833,"low":1050,"close":359,"change":1051,"percent_change":1052,"volume":909,"transactions":9,"vwap":359},"2026-05-11",28.42,0.122,0.43,{"date":1054,"open":936,"high":1055,"low":239,"close":1055,"change":1056,"percent_change":1057,"volume":1010,"transactions":9,"vwap":1055},"2026-05-08",28.408,0.625,2.25,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":711,"volume":1065,"transactions":9,"vwap":1063},"2026-05-07",27.86,27.975,27.705,27.783,-0.021,2400,{"date":1067,"open":228,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-05-06",27.804,27.504,0.549,2.01,2500,{"date":1074,"open":1075,"high":634,"low":1076,"close":1077,"change":1078,"percent_change":931,"volume":1079,"transactions":9,"vwap":1077},"2026-05-05",27.215,27.18,27.255,0.346,1700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-04",27.01,27.059999,26.82,26.909,-0.056,-0.21,11400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-01",26.8,27.040001,26.766,26.965,0.225,0.84,28200,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1030,"transactions":9,"vwap":1101},"2026-04-30",26.27,26.74,0.282,1.07,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-29",26.35,26.47,26.458,0.161,0.61,1600,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":987,"volume":1118,"transactions":9,"vwap":1116},"2026-04-28",26.401,26.2,26.297,-0.006,19200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-27",26.45,26.5,26.301,26.303,-0.059,-0.22,7900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":666,"volume":1134,"transactions":9,"vwap":1131},"2026-04-24",26.295,26.362,26.26,-0.073,2700,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-23",26.48,26.232,26.435,-0.066,-0.25,8000,{"date":1144,"open":1145,"high":1145,"low":1137,"close":1146,"change":1147,"percent_change":1148,"volume":909,"transactions":9,"vwap":1146},"2026-04-22",26.64,26.501,-0.094,-0.35,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":874,"transactions":9,"vwap":1154},"2026-04-21",26.66,26.77,26.59,26.595,0.015,0.06,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":212,"volume":1163,"transactions":9,"vwap":1161},"2026-04-20",26.52,26.635,26.58,0.056,9600,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1051,"percent_change":136,"volume":1169,"transactions":9,"vwap":1168},"2026-04-17",26.42,26.55,26.524,15700,{"date":1171,"open":1172,"high":1137,"low":1106,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-16",26.44,26.402,0.213,0.81,37300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-15",26.21,26.24,26.16,26.189,0.094,0.36,4800,{"date":1187,"open":1188,"high":1115,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-14",26.14,25.955,26.094999,-0.009,-0.03,10300,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-13",25.88,26.104,0.23,0.89,3300,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":530,"volume":1207,"transactions":9,"vwap":1205},"2026-04-10",26.1,25.74,25.874,-0.286,22600,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1181,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1181},"2026-04-09",26.4,26.09,-0.195,-0.74,10400,{"date":1216,"open":1217,"high":1217,"low":1132,"close":1218,"change":1219,"percent_change":1220,"volume":774,"transactions":9,"vwap":1218},"2026-04-08",26.56,26.355,0.146,0.56,{"date":1222,"open":1132,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-07",26.29,26.173,26.209,-0.104,-0.4,14000,{"date":1230,"open":1231,"high":1232,"low":1115,"close":1233,"change":1234,"percent_change":1156,"volume":1235,"transactions":9,"vwap":1233},"2026-04-06",26.28,26.34,26.313,0.016,13100,{"date":1237,"open":1115,"high":1116,"low":1238,"close":1116,"change":1239,"percent_change":310,"volume":1240,"transactions":9,"vwap":1116},"2026-04-02",26.11,0.069,11900,{"date":1242,"open":1223,"high":1223,"low":1203,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-01",26.228,-0.081,-0.31,13900,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1103,"volume":1252,"transactions":9,"vwap":1250},"2026-03-31",26.18,26.309,0.279,9100,{"date":1254,"open":1210,"high":1210,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-30",25.97,26.030001,0.027,0.1,10600,{"date":1261,"open":1249,"high":1115,"low":1262,"close":1263,"change":1141,"percent_change":1264,"volume":782,"transactions":9,"vwap":1263},"2026-03-27",25.99,26.0030003,-0.95,{"date":1266,"open":1121,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":999,"volume":1271,"transactions":9,"vwap":1269},"2026-03-26",27.98,26.222,26.253,0.035,12700,{"date":1273,"open":1203,"high":1180,"low":1203,"close":1274,"change":1275,"percent_change":794,"volume":1276,"transactions":9,"vwap":1274},"2026-03-25",26.218,0.091,3800,{"date":1278,"open":1188,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-24",26.23,26.127,0.004,0.02,3500,{"date":1285,"open":1196,"high":1286,"low":1196,"close":1287,"change":1288,"percent_change":845,"volume":1025,"transactions":9,"vwap":1287},"2026-03-23",26.3,26.123,0.176,{"date":1290,"open":1181,"high":1181,"low":1196,"close":1291,"change":1292,"percent_change":1293,"volume":804,"transactions":9,"vwap":1291},"2026-03-20",25.947,-0.212,-0.81,{"date":1295,"open":1179,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":916,"transactions":9,"vwap":1298},"2026-03-19",26.73,26.08,26.159,0.008,0.03,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1276,"transactions":9,"vwap":1305},"2026-03-18",26.31,26.33,26.151,-0.361,-1.36,{"date":1309,"open":1151,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1025,"transactions":9,"vwap":1311},"2026-03-17",26.67,26.512,0.173,0.66,{"date":1315,"open":1180,"high":1316,"low":1180,"close":1317,"change":1219,"percent_change":1220,"volume":909,"transactions":9,"vwap":1317},"2026-03-16",26.38,26.339,{"date":1319,"open":1166,"high":1107,"low":1320,"close":1321,"change":1322,"percent_change":290,"volume":1323,"transactions":9,"vwap":1321},"2026-03-13",26.175,26.193,-0.084,3400,{"date":1325,"open":1316,"high":1326,"low":1132,"close":1327,"change":1328,"percent_change":1046,"volume":1329,"transactions":9,"vwap":1327},"2026-03-12",26.49,26.277,-0.228,5600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":151,"volume":874,"transactions":9,"vwap":1334},"2026-03-11",26.545,26.39,26.505,0.01,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":954,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-10",26.46,26.935,26.495,-0.9,7500,{"date":1344,"open":1145,"high":652,"low":1297,"close":1345,"change":986,"percent_change":987,"volume":1259,"transactions":9,"vwap":1345},"2026-03-09",26.735,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1101,"change":1351,"percent_change":233,"volume":1352,"transactions":9,"vwap":1101},"2026-03-06",26.61,26.78,26.585,-0.079,15200,{"date":1354,"open":1355,"high":1092,"low":1356,"close":1357,"change":1245,"percent_change":923,"volume":820,"transactions":9,"vwap":1357},"2026-03-05",26.94,26.72,26.819,{"date":1359,"open":653,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":88,"volume":962,"transactions":9,"vwap":1362},"2026-03-04",27.52,26.87,27.129,0.059,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",26.89,27.345,26.7,27.07,-0.2,-0.73,13600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1192,"volume":1380,"transactions":9,"vwap":1378},"2026-03-02",27.34,27.36,27.16,27.27,-0.007,22100,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":22,"volume":1387,"transactions":9,"vwap":1385},"2026-02-27",27.025,27.613,27.277,0.163,17000,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-26",26.93,27.14,27.114,0.139,0.52,12600,{"date":1397,"open":1369,"high":1369,"low":1084,"close":1398,"change":1399,"percent_change":1370,"volume":1185,"transactions":9,"vwap":1398},"2026-02-25",26.975,-0.055,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":88,"percent_change":980,"volume":1406,"transactions":9,"vwap":1405},"2026-02-24",26.98,27.15,26.97,27.030001,18400,{"date":1408,"open":1082,"high":1082,"low":1409,"close":1409,"change":1212,"percent_change":65,"volume":1185,"transactions":9,"vwap":1409},"2026-02-23",26.81,{"date":1411,"open":643,"high":1405,"low":1412,"close":1413,"change":1414,"percent_change":483,"volume":1415,"transactions":9,"vwap":1413},"2026-02-20",26.804,27.0049992,0.055,11200,{"date":1417,"open":1083,"high":1083,"low":1418,"close":1419,"change":1226,"percent_change":362,"volume":1420,"transactions":9,"vwap":1419},"2026-02-19",26.885,26.95,10100,{"date":1422,"open":1355,"high":653,"low":1355,"close":1423,"change":189,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-18",27.054001,0.86,4400,{"date":1427,"open":1402,"high":1428,"low":1310,"close":1429,"change":1430,"percent_change":422,"volume":1240,"transactions":9,"vwap":1429},"2026-02-17",26.999,26.822,-0.142,{"date":1432,"open":1084,"high":1083,"low":1433,"close":1434,"change":1435,"percent_change":201,"volume":1436,"transactions":9,"vwap":1434},"2026-02-13",26.765,26.964,0.262,7800,{"date":1438,"open":1377,"high":1076,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-12",26.649,26.702,-0.433,-1.6,14100,{"date":1445,"open":1446,"high":1447,"low":1398,"close":1448,"change":1174,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-11",27.09,27.2,27.135,0.79,11100,{"date":1452,"open":1355,"high":1043,"low":1453,"close":1454,"change":1455,"percent_change":81,"volume":1456,"transactions":9,"vwap":1454},"2026-02-10",26.88,26.922,0.038,19900,{"date":1458,"open":633,"high":1459,"low":654,"close":1460,"change":1461,"percent_change":474,"volume":1462,"transactions":9,"vwap":1460},"2026-02-09",27.72,26.884,-0.041,32000,{"date":1464,"open":1310,"high":1082,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-06",25.9,26.925,0.502,1.9,6100,{"date":1471,"open":1368,"high":1368,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-05",26.415,26.423,-0.168,-0.63,5000,{"date":1478,"open":1479,"high":1145,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-04",26.51,26.496,26.591,0.396,1.51,37500,{"date":1486,"open":1286,"high":1286,"low":1487,"close":1488,"change":1489,"percent_change":866,"volume":1490,"transactions":9,"vwap":1488},"2026-02-03",26.059999,26.195,-0.089,5300,{"date":1492,"open":1249,"high":1493,"low":1249,"close":1494,"change":1495,"percent_change":1052,"volume":1496,"transactions":9,"vwap":1494},"2026-02-02",26.32,26.284,0.113,23600,{"date":1498,"open":1499,"high":1115,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-30",26.02,26.171,0.073,0.28,6300,{"date":1505,"open":1249,"high":1321,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-29",26.07,26.098,-0.037,-0.14,7400,{"date":1512,"open":1279,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":72,"volume":1516,"transactions":9,"vwap":1514},"2026-01-28",26.25,26.135,-0.134,900,{"date":1518,"open":1115,"high":1231,"low":1115,"close":1519,"change":1520,"percent_change":80,"volume":1521,"transactions":9,"vwap":1519},"2026-01-27",26.269,0.089,6000,{"date":1523,"open":1115,"high":1115,"low":1524,"close":1249,"change":1525,"percent_change":1526,"volume":1025,"transactions":9,"vwap":1249},"2026-01-26",26.15,0.087,0.33,{"date":1528,"open":1524,"high":1402,"low":1256,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-23",26.093,-0.017,-0.07,9000,{"date":1534,"open":1524,"high":1535,"low":1238,"close":1238,"change":1239,"percent_change":310,"volume":1536,"transactions":9,"vwap":1238},"2026-01-22",26.22,91900,{"date":1538,"open":1539,"high":1333,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-21",25.86,26.041,0.397,1.55,15100,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":916,"transactions":9,"vwap":1548},"2026-01-20",25.85,25.63,25.644,-0.274,-1.06,{"date":1552,"open":1553,"high":1554,"low":1465,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-16",25.965,26.040001,25.918,-0.247,-0.94,188300,{"date":1560,"open":1561,"high":1115,"low":1562,"close":1563,"change":1117,"percent_change":987,"volume":804,"transactions":9,"vwap":1563},"2026-01-15",26.19,26.13,26.165,{"date":1565,"open":1566,"high":1249,"low":1238,"close":1500,"change":1386,"percent_change":411,"volume":1035,"transactions":9,"vwap":1500},"2026-01-14",26.146,{"date":1568,"open":1256,"high":1256,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-13",25.95,26.0079994,-0.01,-0.04,7700,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":602,"volume":1578,"transactions":9,"vwap":1576},"2026-01-12",26.018,-0.05,300,{"date":1580,"open":1297,"high":1203,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1035,"transactions":9,"vwap":1582},"2026-01-09",26.049999,26.068001,0.042,0.16,{"date":1586,"open":1587,"high":1554,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-08",25.93,25.65,26.025999,0.288,1.12,2200,{"date":1594,"open":1587,"high":1587,"low":1595,"close":1595,"change":1596,"percent_change":422,"volume":1516,"transactions":9,"vwap":1595},"2026-01-07",25.738,-0.138,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1600},"2026-01-06",25.73,25.876,25.72,0.295,1.15,1900,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1584,"percent_change":411,"volume":1610,"transactions":9,"vwap":1609},"2026-01-05",25.52,25.66,25.581,17600,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-02",25.48,24.96,25.421,0.321,1.28,26100,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1441,"percent_change":915,"volume":1623,"transactions":9,"vwap":1622},"2025-12-31",25.5,25.1,12900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1111,"transactions":9,"vwap":1628},"2025-12-30",25.58,25.59,25.533,-0.058,-0.23,{"date":1632,"open":1626,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":280,"volume":1516,"transactions":9,"vwap":1635},"2025-12-29",25.67,25.57,25.591,-0.126,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1572,"volume":1643,"transactions":9,"vwap":1641},"2025-12-26",25.735,25.745,25.717,-0.011,1200,{"date":1645,"open":1608,"high":1646,"low":1647,"close":1646,"change":1501,"percent_change":1502,"volume":1648,"transactions":9,"vwap":1646},"2025-12-24",25.728,25.64,9400,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":51,"volume":1653,"transactions":9,"vwap":1651},"2025-12-23",25.655,0.125,200,{"date":1655,"open":1608,"high":1608,"low":1656,"close":1656,"change":1657,"percent_change":101,"volume":973,"transactions":9,"vwap":1656},"2025-12-22",25.53,0.135,{"date":1659,"open":1660,"high":1179,"low":1660,"close":1661,"change":1662,"percent_change":795,"volume":1663,"transactions":9,"vwap":1661},"2025-12-19",25.32,25.395,0.308,246200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1476,"transactions":9,"vwap":1669},"2025-12-18",25.18,25.24,25.08,25.087,0.367,1.48,{"date":1673,"open":1667,"high":1667,"low":1674,"close":1675,"change":1676,"percent_change":685,"volume":1677,"transactions":9,"vwap":1675},"2025-12-17",24.62,24.72,-0.495,2300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":1501,"percent_change":1039,"volume":1683,"transactions":9,"vwap":1681},"2025-12-16",25.02,25.215,25.01,5700,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":558,"volume":1690,"transactions":9,"vwap":1688},"2025-12-15",25.14,25.2,25.142,-0.119,3000,{"date":1692,"open":1621,"high":1621,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-12",25.261,-0.489,-1.9,700,{"date":1698,"open":1621,"high":1699,"low":1621,"close":1699,"change":1700,"percent_change":362,"volume":174,"transactions":9,"vwap":1699},"2025-12-11",25.75,-0.097,{"date":1702,"open":1703,"high":1196,"low":1703,"close":1704,"change":1705,"percent_change":58,"volume":1200,"transactions":9,"vwap":1704},"2025-12-10",25.62,25.847,0.116,{"date":1707,"open":1708,"high":1204,"low":1708,"close":1709,"change":1710,"percent_change":253,"volume":1604,"transactions":9,"vwap":1709},"2025-12-09",25.69,25.731,0.065,{"date":1712,"open":1647,"high":1633,"low":1607,"close":1713,"change":1322,"percent_change":740,"volume":1714,"transactions":9,"vwap":1713},"2025-12-08",25.666,7000,{"date":1716,"open":1717,"high":1717,"low":1599,"close":1699,"change":1718,"percent_change":136,"volume":1035,"transactions":9,"vwap":1699},"2025-12-05",25.873,0.119,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1461,"percent_change":331,"volume":973,"transactions":9,"vwap":1722},"2025-12-04",25.623,25.631,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1363,"percent_change":1198,"volume":1578,"transactions":9,"vwap":1725},"2025-12-03",25.672,{"date":1727,"open":1647,"high":1647,"low":1728,"close":1729,"change":1730,"percent_change":131,"volume":1643,"transactions":9,"vwap":1729},"2025-12-02",25.54,25.613,0.222,{"date":1732,"open":1660,"high":1613,"low":1733,"close":1734,"change":1735,"percent_change":362,"volume":909,"transactions":9,"vwap":1734},"2025-12-01",24.87,25.391,-0.098,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":900,"volume":1740,"transactions":9,"vwap":1738},"2025-11-28",25.489,0.177,100,{"date":1742,"open":1667,"high":1743,"low":1667,"close":1744,"change":1745,"percent_change":121,"volume":1746,"transactions":9,"vwap":1744},"2025-11-26",25.37,25.312,0.226,5100,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":37,"volume":1643,"transactions":9,"vwap":1750},"2025-11-25",24.75,25.086,0.144,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1758,"volume":1696,"transactions":9,"vwap":1755},"2025-11-24",24.873,24.942,24.83,0.657,2.71,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":845,"volume":1111,"transactions":9,"vwap":1762},"2025-11-21",24.41,24.285,0.165,{"date":1765,"open":1766,"high":1766,"low":25,"close":25,"change":1767,"percent_change":1768,"volume":1111,"transactions":9,"vwap":25},"2025-11-20",24.54,-0.568,-2.3,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":44,"volume":1775,"transactions":9,"vwap":1773},"2025-11-19",24.82,24.56,24.688,0.117,1500,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1550,"volume":1516,"transactions":9,"vwap":1780},"2025-11-18",24.67,24.47,24.571,-0.263,{"date":1783,"open":1784,"high":1785,"low":1674,"close":1786,"change":1787,"percent_change":1788,"volume":1677,"transactions":9,"vwap":1786},"2025-11-17",24.99,25.040001,24.834,-0.213,-0.85,{"date":1790,"open":1791,"high":1667,"low":1791,"close":1792,"change":1335,"percent_change":151,"volume":867,"transactions":9,"vwap":1792},"2025-11-14",24.69,25.047001,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1142,"transactions":9,"vwap":1797},"2025-11-13",25.44,24.995,25.037001,-0.516,-2.02,{"date":1801,"open":1802,"high":1626,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":955,"transactions":9,"vwap":1803},"2025-11-12",25.49,25.553,-0.023,-0.09,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1653,"transactions":9,"vwap":1808},"2025-11-11",25.576,-0.092,-0.36,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":1057,"volume":1817,"transactions":9,"vwap":1814},"2025-11-10",25.565,25.668,25.46,0.565,14300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":953,"percent_change":666,"volume":1823,"transactions":9,"vwap":1821},"2025-11-07",24.95,25.103,24.8,2000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":174,"transactions":9,"vwap":1828},"2025-11-06",25.4,25.43,25.174,-0.497,-1.94,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":947,"transactions":9,"vwap":1834},"2025-11-05",25.41,25.671,0.181,0.71,{"date":1838,"open":1839,"high":1839,"low":1802,"close":1802,"change":1840,"percent_change":1841,"volume":1677,"transactions":9,"vwap":1802},"2025-11-04",25.6,-0.528,-2.03,{"date":1843,"open":1844,"high":1576,"low":1844,"close":1576,"change":1845,"percent_change":1039,"volume":1516,"transactions":9,"vwap":1576},"2025-11-03",26,0.076,{"date":1847,"open":1211,"high":1211,"low":1599,"close":1848,"change":1849,"percent_change":37,"volume":1142,"transactions":9,"vwap":1848},"2025-10-31",25.942,0.149,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1653,"transactions":9,"vwap":1852},"2025-10-30",25.793,-0.369,-1.41,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1526,"volume":1740,"transactions":9,"vwap":1857},"2025-10-29",26.162,0.086,{"date":1860,"open":1238,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-28",26.12,26.076,0.202,0.78,500,{"date":1867,"open":1868,"high":1205,"low":1868,"close":1205,"change":1869,"percent_change":1870,"volume":1865,"transactions":9,"vwap":1205},"2025-10-27",25.787,0.455,1.79,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":141,"volume":1283,"transactions":9,"vwap":1876},"2025-10-24",25.414,25.47,25.39,25.419,0.266,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":1592,"transactions":9,"vwap":1882},"2025-10-23",25,25.19,25.153,0.231,0.93,{"date":1886,"open":1881,"high":1881,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-22",24.922,-0.276,-1.1,600,{"date":1892,"open":1687,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":-6,"volume":1746,"transactions":9,"vwap":1895},"2025-10-21",25.23,25.059999,25.198,-0.001,{"date":1898,"open":1687,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":853,"transactions":9,"vwap":1900},"2025-10-20",25.25,25.199,0.449,1.81,{"date":1904,"open":1905,"high":1905,"low":1749,"close":1749,"change":1906,"percent_change":212,"volume":1907,"transactions":9,"vwap":1749},"2025-10-17",24.79,0.052,400,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1810,"volume":1323,"transactions":9,"vwap":1911},"2025-10-16",25.030001,24.698,-0.088,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":22,"volume":1079,"transactions":9,"vwap":1918},"2025-10-15",24.71,24.86,24.57,24.786,0.147,{"date":1921,"open":1766,"high":1905,"low":1766,"close":1922,"change":1923,"percent_change":1016,"volume":1079,"transactions":9,"vwap":1922},"2025-10-14",24.639,-0.162,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":1930,"volume":1035,"transactions":9,"vwap":1927},"2025-10-13",24.771,24.801,24.76,0.521,2.15,{"date":1932,"open":1899,"high":1899,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":774,"transactions":9,"vwap":1933},"2025-10-10",24.28,-0.858,-3.41,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":602,"volume":1677,"transactions":9,"vwap":1939},"2025-10-09",25.065001,25.138,-0.049,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1653,"transactions":9,"vwap":1943},"2025-10-08",25.187,0.301,1.21,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":261,"volume":1578,"transactions":9,"vwap":1949},"2025-10-07",24.89,24.886,-0.152,{"date":1952,"open":1668,"high":1668,"low":1784,"close":1953,"change":1954,"percent_change":1175,"volume":1865,"transactions":9,"vwap":1953},"2025-10-06",25.038,0.201,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-03",24.91,24.98,24.837,-0.11,-0.44,12400,{"date":1964,"open":1948,"high":1666,"low":1948,"close":1965,"change":1966,"percent_change":1526,"volume":1967,"transactions":9,"vwap":1965},"2025-10-02",24.947,0.083,14600,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-01",24.726,24.88,24.864,0.124,0.5,4600,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1239,"percent_change":1502,"volume":1079,"transactions":9,"vwap":1979},"2025-09-30",24.58,24.74,{"date":1981,"open":1982,"high":1982,"low":1922,"close":1983,"change":1984,"percent_change":1985,"volume":1516,"transactions":9,"vwap":1983},"2025-09-29",24.77,24.671,0.109,0.44,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":126,"volume":1677,"transactions":9,"vwap":1991},"2025-09-26",24.53,24.59,24.52,24.562,0.114,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1960,"percent_change":1024,"volume":1865,"transactions":9,"vwap":1996},"2025-09-25",24.4,24.448,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":1245,"volume":1740,"transactions":9,"vwap":1999},"2025-09-24",24.558,-0.076,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-23",24.78,24.63,24.634,-0.196,-0.79,113400,{"date":2010,"open":2011,"high":2011,"low":1756,"close":1756,"change":2012,"percent_change":22,"volume":1907,"transactions":9,"vwap":1756},"2025-09-22",24.84,0.148,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":1312,"percent_change":1836,"volume":1516,"transactions":9,"vwap":2016},"2025-09-19",24.6,24.682,{"date":2018,"open":2015,"high":2015,"low":2019,"close":2019,"change":2020,"percent_change":351,"volume":2021,"transactions":9,"vwap":2019},"2025-09-18",24.509,0.251,108200,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":1133,"percent_change":433,"volume":1025,"transactions":9,"vwap":2025},"2025-09-17",24.21,24.258,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":1117,"percent_change":987,"volume":1740,"transactions":9,"vwap":2028},"2025-09-16",24.331,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":1740,"transactions":9,"vwap":2031},"2025-09-15",24.337,0.187,0.77,{"date":2035,"open":25,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2036},"2025-09-12",24.15,23.53,0.097,0.4,114100,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":1849,"percent_change":2044,"volume":1740,"transactions":9,"vwap":2043},"2025-09-11",24.052999,0.62,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":1335,"volume":1578,"transactions":9,"vwap":2048},"2025-09-10",23.99,23.904,0.003,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":2055,"percent_change":2039,"volume":1643,"transactions":9,"vwap":2053},"2025-09-09",23.83,23.901,23.8,0.096,{"date":2057,"open":2058,"high":2058,"low":2054,"close":2059,"change":1973,"percent_change":1394,"volume":1907,"transactions":9,"vwap":2059},"2025-09-08",23.86,23.805,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":1379,"percent_change":1192,"volume":1035,"transactions":9,"vwap":2064},"2025-09-05",23.88,23.6,23.681,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":173,"volume":1740,"transactions":9,"vwap":2067},"2025-09-04",23.688,0.235,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":1836,"volume":1653,"transactions":9,"vwap":2072},"2025-09-03",23.43,23.453,0.166,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":2078,"percent_change":1371,"volume":174,"transactions":9,"vwap":2077},"2025-09-02",23.049999,23.287,-0.172,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":1740,"transactions":9,"vwap":2081},"2025-08-29",23.459,-0.305,-1.28,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":1035,"transactions":9,"vwap":2088},"2025-08-28",23.7,23.78,23.764,0.134,0.57,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":1198,"volume":1890,"transactions":9,"vwap":2094},"2025-08-27",23.5,23.63,0.054,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":1184,"volume":973,"transactions":9,"vwap":2099},"2025-08-26",23.51,23.576,23.488,0.084,{"date":2103,"open":2104,"high":2063,"low":2105,"close":2105,"change":2106,"percent_change":1630,"volume":1865,"transactions":9,"vwap":2105},"2025-08-25",23.55,23.492,-0.053,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":1542,"volume":804,"transactions":9,"vwap":2111},"2025-08-22",23.29,23.62,23.545,0.359,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1653,"transactions":9,"vwap":2117},"2025-08-21",23.27,23.17,23.186,-0.113,-0.48,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":2125,"percent_change":422,"volume":1134,"transactions":9,"vwap":2123},"2025-08-20",23.11,23.299,23.07,-0.123,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1643,"transactions":9,"vwap":2130},"2025-08-19",23.76,23.415,23.422,-0.343,-1.44,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":1282,"volume":2138,"transactions":9,"vwap":2136},"2025-08-18",23.73,23.765,0.005,65300,{"date":2140,"open":2141,"high":2141,"low":2128,"close":2128,"change":1515,"percent_change":2142,"volume":1578,"transactions":9,"vwap":2128},"2025-08-15",23.85,-0.56,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":1117,"percent_change":1192,"volume":1030,"transactions":9,"vwap":2147},"2025-08-14",23.84,23.9,23.894,{"date":2149,"open":2150,"high":2047,"low":2062,"close":2146,"change":1282,"percent_change":2151,"volume":1030,"transactions":9,"vwap":2146},"2025-08-13",23.965,0.08,{"date":2153,"open":2094,"high":2154,"low":2094,"close":2062,"change":2155,"percent_change":2156,"volume":947,"transactions":9,"vwap":2062},"2025-08-12",23.89,0.323,1.37,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":1700,"percent_change":2161,"volume":1030,"transactions":9,"vwap":2160},"2025-08-11",23.72,23.557,-0.41,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":979,"percent_change":2167,"volume":1111,"transactions":9,"vwap":2165},"2025-08-08",23.61,23.654,23.604,1.02,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2129,"change":1156,"percent_change":310,"volume":1677,"transactions":9,"vwap":2129},"2025-08-07",23.56,23.595,23.4,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":1617,"volume":174,"transactions":9,"vwap":2176},"2025-08-06",23.18,23.355,23.131,0.296,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":1371,"volume":1118,"transactions":9,"vwap":2183},"2025-08-05",23.3,23.309,23.059,-0.169,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1573,"transactions":9,"vwap":2190},"2025-08-04",23.16,23.23,23.12,23.228,0.39,1.71,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-01",23.040001,22.82,22.838,-0.426,-1.83,17100,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":788,"volume":174,"transactions":9,"vwap":2204},"2025-07-31",23.52,23.264,-0.121,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1469,"transactions":9,"vwap":2210},"2025-07-30",23.45,23.315,23.385,0.039,0.17,{"date":2214,"open":2172,"high":2172,"low":2215,"close":2216,"change":2217,"percent_change":1087,"volume":829,"transactions":9,"vwap":2216},"2025-07-29",23.32,23.346,-0.048,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":1501,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-28",23.41,23.366,23.394,0.31,44600,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":1583,"percent_change":2228,"volume":1740,"transactions":9,"vwap":2227},"2025-07-25",23.321,0.18,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2101,"percent_change":1184,"volume":1578,"transactions":9,"vwap":2232},"2025-07-24",23.24,23.279,{"date":2234,"open":2187,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":1502,"volume":1035,"transactions":9,"vwap":2235},"2025-07-23",23.195,23.14,0.064,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2177,"change":1809,"percent_change":1227,"volume":1604,"transactions":9,"vwap":2177},"2025-07-22",23.22,23.102,{"date":2243,"open":2244,"high":2077,"low":2245,"close":2245,"change":2246,"percent_change":1394,"volume":1516,"transactions":9,"vwap":2245},"2025-07-21",23.277,23.223,0.121,{"date":2248,"open":2249,"high":2249,"low":2124,"close":2241,"change":2250,"percent_change":1509,"volume":2251,"transactions":9,"vwap":2241},"2025-07-18",23.31,-0.032,115900,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":2256,"percent_change":628,"volume":2257,"transactions":9,"vwap":2255},"2025-07-17",23,23.134,0.167,23300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":1299,"percent_change":1300,"volume":1677,"transactions":9,"vwap":2261},"2025-07-16",22.89,22.967,22.85,{"date":2264,"open":2195,"high":2195,"low":2265,"close":2265,"change":1906,"percent_change":1198,"volume":1065,"transactions":9,"vwap":2265},"2025-07-15",22.959,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-14",22.84,22.94,22.83,22.907,0.061,0.27,72600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":1516,"transactions":9,"vwap":2280},"2025-07-11",22.815,22.91,22.799,22.846,-0.029,-0.13,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":1399,"percent_change":954,"volume":1476,"transactions":9,"vwap":2287},"2025-07-10",22.9,22.92,22.875,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":1313,"volume":174,"transactions":9,"vwap":2291},"2025-07-09",22.837,22.93,0.15,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":1335,"percent_change":151,"volume":2298,"transactions":9,"vwap":2297},"2025-07-08",22.76,22.81,22.78,12000,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-07-07",22.79,22.7,22.77,-0.155,-0.68,22200,{"date":2308,"open":2277,"high":2309,"low":2277,"close":2309,"change":2310,"percent_change":121,"volume":1865,"transactions":9,"vwap":2309},"2025-07-03",22.925,0.205,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":1584,"percent_change":1836,"volume":1907,"transactions":9,"vwap":2314},"2025-07-02",22.57,22.72,22.554,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":111,"percent_change":2321,"volume":1072,"transactions":9,"vwap":2320},"2025-07-01",22.63,22.54,22.56,-0.75,{"date":2323,"open":2314,"high":2324,"low":2325,"close":2324,"change":81,"percent_change":2044,"volume":1030,"transactions":9,"vwap":2324},"2025-06-30",22.73,22.64,{"date":2327,"open":2318,"high":2318,"low":2328,"close":2328,"change":2151,"percent_change":1184,"volume":174,"transactions":9,"vwap":2328},"2025-06-27",22.59,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1883,"percent_change":2335,"volume":1490,"transactions":9,"vwap":2334},"2025-06-26",22.45,22.52,22.44,22.51,1.04,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":1455,"percent_change":2212,"volume":2341,"transactions":9,"vwap":2340},"2025-06-25",22.37,22.26,22.279,11800,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":1009,"volume":1865,"transactions":9,"vwap":2345},"2025-06-24",22.28,22.241,0.351,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":106,"percent_change":2353,"volume":1490,"transactions":9,"vwap":2352},"2025-06-23",21.77,21.9,21.7,21.89,1.11,{"date":2355,"open":2356,"high":2356,"low":2356,"close":2356,"change":1509,"percent_change":370,"volume":1740,"transactions":9,"vwap":2356},"2025-06-20",21.65,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":2361,"percent_change":1198,"volume":2362,"transactions":9,"vwap":2360},"2025-06-18",21.906,21.79,0.05,49400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":1126,"percent_change":2368,"volume":1823,"transactions":9,"vwap":2367},"2025-06-17",21.907,21.92,21.74,-1,{"date":2370,"open":2366,"high":2371,"low":2366,"close":2372,"change":1944,"percent_change":2373,"volume":1134,"transactions":9,"vwap":2372},"2025-06-16",22.01,21.96,1.39,{"date":2375,"open":2367,"high":2350,"low":2376,"close":2376,"change":2377,"percent_change":2378,"volume":1111,"transactions":9,"vwap":2376},"2025-06-13",21.659,-0.321,-1.46,{"date":2380,"open":2381,"high":2371,"low":2381,"close":2382,"change":2151,"percent_change":2383,"volume":774,"transactions":9,"vwap":2382},"2025-06-12",21.87,21.98,0.37,{"date":2385,"open":2350,"high":2350,"low":2350,"close":2350,"change":1351,"percent_change":1810,"volume":1907,"transactions":9,"vwap":2350},"2025-06-11",{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":22,"volume":1030,"transactions":9,"vwap":2389},"2025-06-10",21.885,21.979,21.8,0.131,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":1282,"percent_change":592,"volume":988,"transactions":9,"vwap":2396},"2025-06-09",21.86,21.93,21.848,{"date":2398,"open":2390,"high":2381,"low":2390,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-06",21.828,0.246,1.14,8100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1557,"volume":2410,"transactions":9,"vwap":2408},"2025-06-05",21.72,21.918,21.54,21.582,-0.204,10900,{"date":2412,"open":2413,"high":2414,"low":2367,"close":2415,"change":2416,"percent_change":2223,"volume":2417,"transactions":9,"vwap":2415},"2025-06-04",21.792,21.81,21.786,0.067,32800,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2421,"change":2422,"percent_change":121,"volume":174,"transactions":9,"vwap":2421},"2025-06-03",21.61,21.719,0.193,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-06-02",21.33,21.526,0.127,0.59,47800,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":1896,"percent_change":-6,"volume":2434,"transactions":9,"vwap":2433},"2025-05-30",21.34,21.399,800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":81,"volume":2441,"transactions":9,"vwap":2439},"2025-05-29",21.48,21.57,21.4,0.029,29000,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2445,"change":2446,"percent_change":1810,"volume":2447,"transactions":9,"vwap":2445},"2025-05-28",21.515,21.371,-0.077,28900,{"date":2449,"open":2437,"high":2437,"low":2450,"close":2450,"change":2451,"percent_change":2452,"volume":1907,"transactions":9,"vwap":2450},"2025-05-27",21.448,0.467,2.23,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":1653,"transactions":9,"vwap":2456},"2025-05-23",20.93,20.981,-0.186,-0.88,{"date":2460,"open":2461,"high":2425,"low":2462,"close":2462,"change":2463,"percent_change":2151,"volume":947,"transactions":9,"vwap":2462},"2025-05-22",21.25,21.167,0.017,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2468,"change":2469,"percent_change":676,"volume":1746,"transactions":9,"vwap":2468},"2025-05-21",21.32,21.471,21.15,-0.256,{"date":2471,"open":2472,"high":2472,"low":2432,"close":2473,"change":2474,"percent_change":1148,"volume":1111,"transactions":9,"vwap":2473},"2025-05-20",21.42,21.406,-0.075,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2478,"change":1281,"percent_change":1282,"volume":1696,"transactions":9,"vwap":2478},"2025-05-19",21.21,21.481,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2482,"change":1051,"percent_change":2090,"volume":1578,"transactions":9,"vwap":2482},"2025-05-16",21.422,21.477,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":151,"volume":2489,"transactions":9,"vwap":2487},"2025-05-15",21.28,21.47,21.355,0.009,8600,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":2494,"percent_change":1974,"volume":1696,"transactions":9,"vwap":2493},"2025-05-14",21.249,21.346,0.106,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":994,"volume":174,"transactions":9,"vwap":2499},"2025-05-13",21.2,21.26,21.24,0.348,{"date":2502,"open":2455,"high":2455,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":1677,"transactions":9,"vwap":2504},"2025-05-12",20.74,20.892,0.806,4.01,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":1572,"volume":2512,"transactions":9,"vwap":2510},"2025-05-09",20.219,20.086,-0.008,2600,{"date":2514,"open":2515,"high":2515,"low":2515,"close":2515,"change":2516,"percent_change":2517,"volume":1740,"transactions":9,"vwap":2515},"2025-05-08",20.094,0.1872,0.94,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":2519,"percent_change":2519,"volume":2519,"transactions":9,"vwap":176},0]