[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRND":3,"homepage-market-summary":30,"stock-historical-TRND":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRND","2026-10-08",{"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},2.1164,0.780303,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.87,36.74,36.8899,36.68,37.07,-0.2,-0.54,3174.123456,39.09,30.59,3881.879731306773,73.9,1869,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},30.54,5014,1830051.812558,18.9,"2025-04-28",[185,188,197,206,216,227,235,245,255,265,273,280,289,297,306,316,325,334,343,353,361,371,381,390,400,410,418,427,436,445,453,461,470,478,486,493,502,511,521,530,539,550,557,564,572,579,585,593,600,610,620,630,639,646,653,663,671,680,688,698,704,710,718,727,732,739,747,753,759,767,774,781,787,795,800,808,815,822,828,835,842,850,857,864,871,877,884,890,897,902,909,917,922,927,933,938,946,953,961,969,975,983,990,995,1003,1008,1016,1022,1028,1035,1043,1051,1058,1065,1073,1079,1086,1091,1099,1105,1111,1119,1126,1132,1139,1146,1151,1158,1163,1170,1176,1181,1189,1194,1200,1206,1213,1219,1225,1230,1237,1242,1248,1256,1264,1271,1276,1282,1287,1291,1297,1304,1311,1318,1322,1328,1333,1339,1344,1351,1356,1363,1371,1377,1381,1386,1390,1394,1399,1404,1409,1414,1419,1425,1429,1435,1441,1446,1451,1455,1460,1467,1474,1480,1485,1492,1499,1503,1508,1514,1518,1525,1531,1538,1546,1550,1557,1561,1564,1570,1574,1578,1585,1589,1593,1598,1603,1607,1611,1616,1623,1627,1631,1636,1641,1647,1652,1657,1661,1666,1670,1678,1683,1688,1695,1699,1703,1706,1711,1716,1722,1727,1733,1739,1743,1748,1754,1758,1764,1769,1775,1781,1785,1790,1794,1801,1808,1814,1821,1825,1830,1835,1840,1847,1852,1858,1864,1869,1872,1878,1885,1890,1895,1900,1905,1909,1913,1920,1925,1932,1936,1939,1944,1948,1954,1960,1966,1970,1976,1982,1988,1994,2000,2007,2014,2018,2023,2028,2034,2039,2046,2050,2056,2061,2066,2072,2079,2085,2092,2098,2103,2109,2115,2120,2125,2131,2137,2142,2146,2150,2156,2163,2168,2172,2177,2181,2188,2193,2198,2202,2207,2213,2216,2220,2228,2236,2242,2248,2254,2259,2265,2272,2279,2284,2287,2293,2298,2303,2309,2314,2317,2323,2330,2336,2342,2346,2350,2357,2362,2368,2374,2378,2384,2389,2393,2399,2403,2407,2410,2413,2415,2419,2424,2428,2432],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},56,36.8222,{"date":189,"open":190,"high":21,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",36.92,36.915,-0.24,-0.64,3942.3907,37,36.9496,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",37.2501,37.31,0.215,0.58,655.3907,18,37.2986,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":186,"vwap":215},"2026-10-05",37.06,37.13,37.03,37.095,0.0814,0.22,2326.3907,37.0736,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",36.99,37.1099,36.945,37.0136,0.1436,0.39,5218.98378,76,36.9953,{"date":228,"open":229,"high":17,"low":229,"close":17,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",36.48,0.1822,0.5,2934.3907,31,36.7927,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",36.75,36.8835,36.6878,-0.1322,-0.36,11125.3907,48,36.7608,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",37.08,35.001,36.82,-0.04,-0.11,13649.8515,53,36.2116,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",36.8687,36.835,36.86,-0.18,-0.49,3182.240994,44,36.8401,{"date":266,"open":267,"high":21,"low":267,"close":268,"change":269,"percent_change":117,"volume":270,"transactions":271,"vwap":272},"2026-09-25",36.95,37.04,0.1142,7933.8515,39,36.9549,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":204,"vwap":279},"2026-09-24",36.9258,-0.0846,-0.23,18.3739,36.8927,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",37.12,37.0104,-0.3632,-0.97,193.8515,25,37.0984,{"date":290,"open":282,"high":291,"low":282,"close":292,"change":293,"percent_change":117,"volume":294,"transactions":295,"vwap":296},"2026-09-22",37.38,37.3736,0.1141,18877.8775,79,37.2894,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":233,"vwap":305},"2026-09-21",37.175,37.2595,37.16,0.4952,1.35,1342.8515,37.1764,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",36.655,36.7643,36.59,-0.0616,-0.17,3640.8515,38,36.6397,{"date":317,"open":258,"high":258,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",36.79,36.8259,0.378,1.04,1000.8515,34,36.7977,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":233,"vwap":333},"2026-09-16",36.55,36.7,36.4479,-0.0969,-0.27,9853.8515,36.617,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":233,"vwap":342},"2026-09-15",36.61,36.4901,36.5448,-0.1776,-0.48,914.2965,36.5435,{"date":344,"open":345,"high":346,"low":336,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",36.6799,36.83,36.7224,-0.2511,-0.68,2582.844642,42,36.722,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":107,"volume":359,"transactions":195,"vwap":360},"2026-09-11",36.9,37.05,36.9735,0.3262,6502.1825,36.8625,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",36.62,36.775,36.6473,-0.3124,-0.85,2297.6465,36,36.6936,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":52,"vwap":380},"2026-09-09",37.075,37.105,36.955,36.9597,-0.2283,-0.61,3796.8515,36.9949,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":241,"volume":387,"transactions":388,"vwap":389},"2026-09-08",37.305,37.33,37.188,-0.1339,4645.8515,47,37.2658,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":195,"vwap":399},"2026-09-04",37.3,37.37,37.2701,37.3219,0.0166,0.04,1506.700371,37.329,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",37.3045,37.335,37.3053,0.2653,0.72,2037.715013,33,37.2998,{"date":411,"open":412,"high":268,"low":412,"close":268,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",36.925,0.1863,0.51,4968.8315,80,36.9829,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":351,"vwap":426},"2026-09-01",36.89,36.7815,36.8537,-0.3463,-0.93,490.8515,36.8472,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":186,"vwap":435},"2026-08-31",37.15,37.2,37.1,-0.0477,-0.13,7133.8515,37.1242,{"date":437,"open":438,"high":25,"low":430,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",37.48,37.2477,-0.166,-0.44,12456.1535,139,37.6369,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":223,"volume":451,"transactions":369,"vwap":452},"2026-08-27",37.27,37.4299,37.4137,0.1443,2816.8515,37.3526,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":388,"vwap":460},"2026-08-26",37.32,37.2694,-0.0062,-0.02,3086.7045,37.2944,{"date":462,"open":430,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",37.2756,37.19,0.15,0.4,5736.6055,46,37.2297,{"date":471,"open":356,"high":472,"low":356,"close":473,"change":474,"percent_change":23,"volume":475,"transactions":476,"vwap":477},"2026-08-24",37.155,37.1256,-0.2033,3369.781436,40,37.1093,{"date":479,"open":480,"high":480,"low":392,"close":481,"change":482,"percent_change":414,"volume":483,"transactions":484,"vwap":485},"2026-08-21",37.5,37.3289,0.1903,11012.3935,66,37.3193,{"date":487,"open":291,"high":291,"low":488,"close":488,"change":489,"percent_change":378,"volume":490,"transactions":491,"vwap":492},"2026-08-20",37.1386,-0.2285,7989.2515,85,37.2852,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":195,"vwap":501},"2026-08-19",37.75,37.34,37.3671,0.0251,0.07,4132.8515,37.5112,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",37.53,37.342,-0.4205,-1.11,7478.8515,49,37.3996,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",37.88,37.92,37.7625,-0.0453,-0.12,7387.8515,82,37.8832,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":499,"volume":527,"transactions":528,"vwap":529},"2026-08-14",38.11,37.74,37.8078,0.0268,8916.557694,99,37.9115,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":52,"vwap":538},"2026-08-13",37.82,37.73,37.781,0.1781,0.47,2908.3395,37.806,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",37.61,37.65,37.565,37.6029,0.2052,0.55,5152.718734,55,37.6087,{"date":551,"open":438,"high":552,"low":291,"close":553,"change":554,"percent_change":173,"volume":555,"transactions":468,"vwap":556},"2026-08-11",37.51,37.3977,-0.011,3041.8515,37.471,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":331,"volume":562,"transactions":468,"vwap":563},"2026-08-10",37.45,37.4087,-0.1019,3516.665385,37.413,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",37.5106,0.3408,0.92,128.1225,19,37.4662,{"date":573,"open":447,"high":394,"low":574,"close":574,"change":575,"percent_change":146,"volume":576,"transactions":577,"vwap":578},"2026-08-06",37.1698,-0.0702,343.8515,24,37.2307,{"date":580,"open":496,"high":496,"low":581,"close":581,"change":582,"percent_change":112,"volume":583,"transactions":408,"vwap":584},"2026-08-05",37.24,-0.1472,740.2672,37.3712,{"date":586,"open":282,"high":587,"low":282,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":233,"vwap":592},"2026-08-04",37.435,37.3872,0.4872,1.32,1349.8515,37.3181,{"date":594,"open":595,"high":355,"low":595,"close":355,"change":596,"percent_change":597,"volume":598,"transactions":233,"vwap":599},"2026-08-03",36.6214,0.4741,1.3,2880.778718,36.7437,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",36.241,36.43,36.4259,0.0891,0.25,535.8515,26,36.3354,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",36.04,36.36,36.3368,0.6273,1.76,6507.1555,77,36.1574,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",35.83,36.025,35.7095,-0.4196,-1.16,814.8515,28,35.9515,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":260,"volume":636,"transactions":637,"vwap":638},"2026-07-28",35.98,36.1808,36.1291,-0.0653,697.8515,21,36.0755,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":397,"percent_change":643,"volume":644,"transactions":195,"vwap":645},"2026-07-27",36.02,36.1944,0.11,2570.651735,36.0601,{"date":647,"open":613,"high":613,"low":648,"close":648,"change":649,"percent_change":251,"volume":650,"transactions":651,"vwap":652},"2026-07-24",36.1544,-0.0412,2087.2965,22,36.3541,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",36.26,36.13,36.1956,-0.3895,-1.06,2028.8515,32,36.2209,{"date":664,"open":310,"high":665,"low":666,"close":667,"change":668,"percent_change":517,"volume":669,"transactions":323,"vwap":670},"2026-07-22",36.6,36.56,36.5851,-0.0456,2106.8785,36.5906,{"date":672,"open":673,"high":674,"low":310,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":323,"vwap":679},"2026-07-21",36.63,36.65,36.6307,0.4085,1.13,4116.8515,36.6066,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",36.2222,-0.1376,-0.38,31.8785,17,36.4043,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",36.09,36.39,36.3598,-0.2202,-0.6,1728.8515,30,36.1857,{"date":699,"open":363,"high":363,"low":327,"close":700,"change":701,"percent_change":378,"volume":702,"transactions":696,"vwap":703},"2026-07-16",36.58,-0.2237,4256.8515,36.6088,{"date":705,"open":249,"high":249,"low":673,"close":706,"change":707,"percent_change":397,"volume":708,"transactions":369,"vwap":709},"2026-07-15",36.8037,0.013,3517.8515,36.754,{"date":711,"open":712,"high":249,"low":712,"close":713,"change":714,"percent_change":151,"volume":715,"transactions":716,"vwap":717},"2026-07-14",36.7423,36.7907,0.2667,652.8515,20,36.7941,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":608,"vwap":726},"2026-07-13",36.54,36.57,36.524,-0.405,-1.1,1201.8515,36.5594,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":213,"volume":731,"transactions":9,"vwap":729},"2026-07-10",36.929,0.081,100,{"date":733,"open":734,"high":259,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",36.8,36.848,0.315,0.86,700,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-08",36.47,36.533,36.28,-0.128,-0.35,1700,{"date":748,"open":237,"high":749,"low":665,"close":750,"change":751,"percent_change":752,"volume":746,"transactions":9,"vwap":750},"2026-07-07",36.776,36.661,-0.376,-1.02,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",37.036999,0.257,0.7,300,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",37.014999,36.615,36.78,-0.077,-0.21,800,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",37.025002,36.857,-0.321,-0.86,1100,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",37.0099983,37.178,0.311,0.84,600,{"date":782,"open":666,"high":783,"low":666,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",36.867,0.309,0.85,3500,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",36.67,36.53,36.558,-0.122,-0.33,2800,{"date":796,"open":797,"high":797,"low":20,"close":20,"change":798,"percent_change":202,"volume":799,"transactions":9,"vwap":20},"2026-06-25",36.72,0.213,200,{"date":801,"open":790,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",36.69,36.42,36.467,-0.051,-0.14,9700,{"date":809,"open":327,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",36.66,36.518,-0.641,-1.73,1900,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":177,"transactions":9,"vwap":818},"2026-06-22",37.14,37.159,37.099998,-0.035,-0.09,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":590,"volume":827,"transactions":9,"vwap":825},"2026-06-18",37.040001,37.194,0.486,2700,{"date":829,"open":429,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",37.225,36.708,-0.352,-0.95,13700,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",37.43,37.060001,-0.191,-0.51,2600,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",37.28,37.328,37.251,0.463,1.26,2200,{"date":851,"open":673,"high":852,"low":673,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",36.805,36.788,0.177,0.48,1200,{"date":858,"open":690,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-06-11",36.611,35.95,0.822,2.3,4200,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",36.2,35.789,-0.433,-1.2,900,{"date":872,"open":363,"high":363,"low":873,"close":874,"change":875,"percent_change":22,"volume":876,"transactions":9,"vwap":874},"2026-06-09",35.76,36.222,-0.071,18400,{"date":878,"open":879,"high":603,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",36.375,36.293,0.196,0.54,5000,{"date":885,"open":673,"high":20,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",36.097,-1.01,-2.72,1500,{"date":891,"open":267,"high":892,"low":267,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-04",37.126,37.107,0.032,0.09,5800,{"date":898,"open":314,"high":314,"low":776,"close":899,"change":900,"percent_change":684,"volume":901,"transactions":9,"vwap":899},"2026-06-03",37.075001,-0.141,4400,{"date":903,"open":904,"high":581,"low":209,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-02",37.17,37.216,0.136,0.37,10500,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",36.928,37.11,37.080002,0.124,0.34,6900,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":730,"percent_change":213,"volume":773,"transactions":9,"vwap":921},"2026-05-29",36.93,36.97,36.956,{"date":923,"open":673,"high":420,"low":673,"close":924,"change":925,"percent_change":926,"volume":883,"transactions":9,"vwap":924},"2026-05-28",36.875,0.129,0.35,{"date":928,"open":929,"high":930,"low":802,"close":930,"change":931,"percent_change":765,"volume":932,"transactions":9,"vwap":930},"2026-05-27",36.73,36.746,-0.076,3400,{"date":934,"open":318,"high":935,"low":929,"close":935,"change":936,"percent_change":937,"volume":827,"transactions":9,"vwap":935},"2026-05-26",36.822,0.437,1.2,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-22",36.41,36.51,36.385,0.093,0.26,10100,{"date":947,"open":690,"high":691,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-21",36.029999,36.292,0.107,0.3,15500,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",36.080002,36.22,36.185,0.523,1.47,5900,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-19",35.676,35.68,35.662,-0.212,-0.59,4700,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":780,"transactions":9,"vwap":972},"2026-05-18",35.86,35.874,-0.026,-0.07,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",35.91,36.0099983,35.9,-0.512,-1.41,6600,{"date":984,"open":985,"high":986,"low":879,"close":987,"change":988,"percent_change":117,"volume":989,"transactions":9,"vwap":987},"2026-05-14",36.4,36.52,36.412,0.111,6000,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":798,"percent_change":136,"volume":870,"transactions":9,"vwap":994},"2026-05-13",36.16,36.31,36.301,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":998},"2026-05-12",35.94,36.088001,35.795,-0.204,-0.56,4000,{"date":1004,"open":1005,"high":691,"low":949,"close":949,"change":1006,"percent_change":1007,"volume":870,"transactions":9,"vwap":949},"2026-05-11",36.325,0.023,0.06,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-08",36.288,36.24,36.269,0.387,1.08,500,{"date":1017,"open":993,"high":993,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",35.882,-0.292,-0.81,33600,{"date":1023,"open":948,"high":1024,"low":948,"close":1025,"change":1026,"percent_change":1027,"volume":960,"transactions":9,"vwap":1025},"2026-05-06",36.18,36.174,0.638,1.8,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":896,"transactions":9,"vwap":1032},"2026-05-05",35.46,35.613,35.536,0.355,1.01,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":261,"volume":1042,"transactions":9,"vwap":1040},"2026-05-04",35.31,35.39,35.16,35.181,-0.173,8800,{"date":1044,"open":1030,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-01",35.52,35.35,35.354,0.094,0.27,15800,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":968,"transactions":9,"vwap":1055},"2026-04-30",34.94,35.29,35.26,0.488,1.4,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-29",34.7,34.772,-0.103,-0.3,2900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":349,"volume":1072,"transactions":9,"vwap":1070},"2026-04-28",34.82,34.92,34.78,34.875,-0.239,5200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":397,"volume":841,"transactions":9,"vwap":1076},"2026-04-27",35.099998,35.114,35.049999,0.014,{"date":1080,"open":1081,"high":1075,"low":1082,"close":1075,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1075},"2026-04-24",34.9,34.87,0.266,0.76,4900,{"date":1087,"open":1068,"high":1068,"low":1088,"close":1089,"change":806,"percent_change":1090,"volume":889,"transactions":9,"vwap":1089},"2026-04-23",34.822,34.834,-0.4,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-22",34.895,34.974,34.89,0.218,0.63,2000,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":807,"transactions":9,"vwap":1102},"2026-04-21",35.12,34.756,-0.266,-0.76,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":433,"volume":1110,"transactions":9,"vwap":1108},"2026-04-20",35.025002,35.021999,-0.046,400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-17",35.105,35.21,35.068001,0.429,1.24,3200,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":738,"transactions":9,"vwap":1123},"2026-04-16",34.64,34.6,34.639,0.049,0.14,{"date":1127,"open":1128,"high":1122,"low":1129,"close":1130,"change":1124,"percent_change":1125,"volume":1131,"transactions":9,"vwap":1130},"2026-04-15",34.55,34.53,34.59,2300,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1097,"volume":1138,"transactions":9,"vwap":1136},"2026-04-14",34.36,34.83,34.541,0.217,15100,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-13",33.84,34.324,0.23,0.67,7000,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":433,"volume":799,"transactions":9,"vwap":1149},"2026-04-10",34.185,34.094002,-0.044,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1007,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-09",34.060001,34.17,34.138,0.18,3800,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":799,"transactions":9,"vwap":1160},"2026-04-08",34.077999,0.939,2.83,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":424,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",33.12,33.28,33.139,-0.311,1800,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":546,"volume":1175,"transactions":9,"vwap":1173},"2026-04-06",33.23,33.45,0.184,1600,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":820,"percent_change":251,"volume":1098,"transactions":9,"vwap":1180},"2026-04-02",33.3,33.19,33.266,{"date":1182,"open":1183,"high":1184,"low":1166,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-01",33.36,33.47,33.301,0.259,0.78,3700,{"date":1190,"open":408,"high":1191,"low":408,"close":1191,"change":1192,"percent_change":1193,"volume":1110,"transactions":9,"vwap":1191},"2026-03-31",33.042,0.633,1.95,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":766,"transactions":9,"vwap":1197},"2026-03-30",32.53,32.409,-0.111,-0.34,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":659,"volume":1205,"transactions":9,"vwap":1203},"2026-03-27",32.44,32.52,-0.348,3300,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-26",33.028,32.868,-0.555,-1.66,1400,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":406,"volume":766,"transactions":9,"vwap":1217},"2026-03-25",33.506,33.39,33.423,0.24,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":745,"volume":870,"transactions":9,"vwap":1223},"2026-03-24",33.26,33.15,33.183,-0.117,{"date":1226,"open":1227,"high":1216,"low":1178,"close":1178,"change":1228,"percent_change":1229,"volume":1015,"transactions":9,"vwap":1178},"2026-03-23",33.35,0.513,1.56,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1015,"transactions":9,"vwap":1234},"2026-03-20",32.87,32.905,32.787,-0.664,-1.98,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":821,"volume":738,"transactions":9,"vwap":1240},"2026-03-19",33.07,33.451,-0.029,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":731,"transactions":9,"vwap":1245},"2026-03-18",33.595,33.48,-0.381,-1.13,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":989,"transactions":9,"vwap":1253},"2026-03-17",33.94,33.95,33.83,33.861,0.148,0.44,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":677,"volume":1263,"transactions":9,"vwap":1261},"2026-03-16",33.731,33.767,33.619,33.713,0.377,6800,{"date":1265,"open":1173,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-13",33.49,33.336,-0.167,-0.5,2100,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":731,"transactions":9,"vwap":1273},"2026-03-12",33.503,-0.549,-1.61,{"date":1277,"open":1153,"high":1278,"low":1250,"close":1279,"change":67,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-11",34.09,34.051998,-0.15,15900,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1280,"volume":1098,"transactions":9,"vwap":1285},"2026-03-10",34.33,34.102,-0.052,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":779,"volume":1110,"transactions":9,"vwap":1289},"2026-03-09",34.154,0.284,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":773,"transactions":9,"vwap":1294},"2026-03-06",33.88,33.87,-0.439,-1.28,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":659,"volume":1303,"transactions":9,"vwap":1300},"2026-03-05",34.21,34.309,34.091,-0.367,6100,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":177,"transactions":9,"vwap":1308},"2026-03-04",34.595,34.75,34.676,0.274,0.8,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":177,"transactions":9,"vwap":1315},"2026-03-03",34.34,34.515,34.402,-0.576,-1.65,{"date":1319,"open":1067,"high":1320,"low":1307,"close":1320,"change":1321,"percent_change":173,"volume":1188,"transactions":9,"vwap":1320},"2026-03-02",34.978,-0.01,{"date":1323,"open":1324,"high":1325,"low":1053,"close":1325,"change":1326,"percent_change":1327,"volume":932,"transactions":9,"vwap":1325},"2026-02-27",34.987,34.988,-0.151,-0.43,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":821,"percent_change":1332,"volume":738,"transactions":9,"vwap":1331},"2026-02-26",35.011002,35.139,-0.26,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":746,"transactions":9,"vwap":1336},"2026-02-25",35.07,35.229,0.285,0.82,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1144,"volume":758,"transactions":9,"vwap":1342},"2026-02-24",34.86,34.944,0.232,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":424,"volume":1169,"transactions":9,"vwap":1349},"2026-02-23",34.725,34.726,34.665,34.712,-0.326,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":799,"transactions":9,"vwap":1353},"2026-02-20",35.037998,0.222,0.64,{"date":1357,"open":1358,"high":1067,"low":1359,"close":1360,"change":1361,"percent_change":146,"volume":1362,"transactions":9,"vwap":1360},"2026-02-19",34.74,34.73,34.816,-0.066,5700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":177,"transactions":9,"vwap":1368},"2026-02-18",34.97,34.994,34.84,34.882,0.155,0.45,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1321,"volume":1270,"transactions":9,"vwap":1375},"2026-02-17",34.44,34.77,34.727,-0.003,{"date":1378,"open":1359,"high":1359,"low":1359,"close":1359,"change":1379,"percent_change":1380,"volume":731,"transactions":9,"vwap":1359},"2026-02-13",0.096,0.28,{"date":1382,"open":1383,"high":1113,"low":1384,"close":1384,"change":1385,"percent_change":869,"volume":773,"transactions":9,"vwap":1384},"2026-02-12",35.040001,34.634,-0.422,{"date":1387,"open":1094,"high":1388,"low":1094,"close":1388,"change":1389,"percent_change":1218,"volume":870,"transactions":9,"vwap":1388},"2026-02-11",35.056,0.085,{"date":1391,"open":1392,"high":1330,"low":1365,"close":1392,"change":1393,"percent_change":173,"volume":814,"transactions":9,"vwap":1392},"2026-02-10",34.971,-0.009,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":202,"volume":932,"transactions":9,"vwap":1397},"2026-02-09",35.080002,34.98,0.2,{"date":1400,"open":1122,"high":1401,"low":1122,"close":1069,"change":1402,"percent_change":1403,"volume":889,"transactions":9,"vwap":1069},"2026-02-06",34.79,0.673,1.97,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":799,"transactions":9,"vwap":1406},"2026-02-05",34.107,-0.283,-0.82,{"date":1410,"open":1411,"high":1314,"low":1412,"close":1412,"change":251,"percent_change":1413,"volume":1188,"transactions":9,"vwap":1412},"2026-02-04",34.46,34.39,-0.32,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":840,"volume":758,"transactions":9,"vwap":1417},"2026-02-03",34.41,34.5,-0.177,{"date":1420,"open":1060,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":141,"volume":773,"transactions":9,"vwap":1423},"2026-02-02",34.71,34.62,34.677,0.237,{"date":1426,"open":1130,"high":1130,"low":1427,"close":1373,"change":1332,"percent_change":1428,"volume":773,"transactions":9,"vwap":1373},"2026-01-30",34.424,-0.75,{"date":1430,"open":1431,"high":1060,"low":1432,"close":1060,"change":1433,"percent_change":1434,"volume":1118,"transactions":9,"vwap":1060},"2026-01-29",34.61,34.52,-0.102,-0.29,{"date":1436,"open":1307,"high":1437,"low":1438,"close":1437,"change":458,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-28",34.802,34.711,-0.06,7100,{"date":1442,"open":1443,"high":1082,"low":1444,"close":1088,"change":1398,"percent_change":202,"volume":1445,"transactions":9,"vwap":1088},"2026-01-27",34.815,34.8,3000,{"date":1447,"open":1130,"high":1448,"low":1130,"close":1449,"change":1450,"percent_change":606,"volume":889,"transactions":9,"vwap":1449},"2026-01-26",34.69,34.622,0.088,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":-6,"volume":1110,"transactions":9,"vwap":1453},"2026-01-23",34.534,-0.001,{"date":1456,"open":1411,"high":1457,"low":1411,"close":1458,"change":1459,"percent_change":73,"volume":870,"transactions":9,"vwap":1458},"2026-01-22",34.581,34.535,0.114,{"date":1461,"open":1462,"high":1373,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1205,"transactions":9,"vwap":1464},"2026-01-21",34.245,34.14,34.421,0.394,1.16,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":849,"transactions":9,"vwap":1471},"2026-01-20",34.11,34.2,34.027,-0.517,-1.5,{"date":1475,"open":1476,"high":1431,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1118,"transactions":9,"vwap":1477},"2026-01-16",34.51,34.544,0.004,0.01,{"date":1481,"open":1122,"high":1448,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":177,"transactions":9,"vwap":1482},"2026-01-15",34.54,0.125,0.36,{"date":1486,"open":1284,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":765,"volume":1491,"transactions":9,"vwap":1489},"2026-01-14",34.43,34.31,34.415,-0.072,2400,{"date":1493,"open":1494,"high":1129,"low":1416,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-13",34.485,34.487,-0.034,-0.1,5300,{"date":1500,"open":1411,"high":1501,"low":1411,"close":1501,"change":1007,"percent_change":1502,"volume":177,"transactions":9,"vwap":1501},"2026-01-12",34.521,0.17,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1218,"percent_change":757,"volume":773,"transactions":9,"vwap":1506},"2026-01-09",34.45,34.461,34.445,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1479,"percent_change":1513,"volume":177,"transactions":9,"vwap":1512},"2026-01-08",34.165,34.24,34.221,0.03,{"date":1515,"open":1299,"high":1516,"low":1299,"close":1516,"change":1517,"percent_change":745,"volume":1015,"transactions":9,"vwap":1516},"2026-01-07",34.211,-0.119,{"date":1519,"open":1520,"high":1521,"low":1470,"close":1284,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1284},"2026-01-06",34.23,35.845,0.226,0.66,3100,{"date":1526,"open":1153,"high":1527,"low":1153,"close":1528,"change":1529,"percent_change":1014,"volume":1530,"transactions":9,"vwap":1528},"2026-01-05",34.19,34.104,0.364,7600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":944,"volume":932,"transactions":9,"vwap":1536},"2026-01-02",33.76,33.81,33.62,33.74,0.087,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-31",33.77,33.78,33.653,-1.024,-2.95,4600,{"date":1547,"open":1548,"high":1423,"low":1548,"close":1423,"change":1549,"percent_change":173,"volume":738,"transactions":9,"vwap":1423},"2025-12-30",34.65,-0.012,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":1545,"transactions":9,"vwap":1553},"2025-12-29",34.628,34.689,34.601,-0.096,-0.28,{"date":1558,"open":1444,"high":1067,"low":1069,"close":1559,"change":173,"percent_change":821,"volume":1560,"transactions":9,"vwap":1559},"2025-12-26",34.785,2500,{"date":1562,"open":1307,"high":1443,"low":1358,"close":1443,"change":1563,"percent_change":73,"volume":1118,"transactions":9,"vwap":1443},"2025-12-24",0.113,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":849,"transactions":9,"vwap":1567},"2025-12-23",34.48,34.702,0.112,0.32,{"date":1571,"open":1432,"high":1572,"low":1432,"close":1130,"change":1502,"percent_change":1573,"volume":896,"transactions":9,"vwap":1130},"2025-12-22",34.66,0.49,{"date":1575,"open":1527,"high":1505,"low":1527,"close":1576,"change":117,"percent_change":1577,"volume":177,"transactions":9,"vwap":1576},"2025-12-19",34.42,0.91,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1469,"change":1583,"percent_change":1584,"volume":1303,"transactions":9,"vwap":1469},"2025-12-18",34.27,34.3,34.099998,0.175,0.52,{"date":1586,"open":1582,"high":1582,"low":1587,"close":1587,"change":1588,"percent_change":659,"volume":1212,"transactions":9,"vwap":1587},"2025-12-17",33.935,-0.365,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1581,"change":1376,"percent_change":1321,"volume":746,"transactions":9,"vwap":1581},"2025-12-16",34.76,34.16,{"date":1594,"open":1581,"high":1595,"low":1581,"close":1596,"change":1597,"percent_change":67,"volume":849,"transactions":9,"vwap":1596},"2025-12-15",34.366,34.303,-0.017,{"date":1599,"open":1358,"high":1358,"low":1600,"close":1600,"change":112,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-12",34.32,-1.12,3900,{"date":1604,"open":1605,"high":1421,"low":1605,"close":1421,"change":1606,"percent_change":213,"volume":177,"transactions":9,"vwap":1421},"2025-12-11",34.621,0.076,{"date":1608,"open":1609,"high":1384,"low":1488,"close":1384,"change":1610,"percent_change":107,"volume":1212,"transactions":9,"vwap":1384},"2025-12-10",34.4,0.306,{"date":1612,"open":1505,"high":1505,"low":1600,"close":1613,"change":1614,"percent_change":1615,"volume":1560,"transactions":9,"vwap":1613},"2025-12-09",34.328,0.016,0.05,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1199,"volume":1098,"transactions":9,"vwap":1621},"2025-12-08",34.29,34.333,34.26,34.312,-0.116,{"date":1624,"open":1476,"high":1476,"low":1625,"close":1625,"change":1626,"percent_change":643,"volume":799,"transactions":9,"vwap":1625},"2025-12-05",34.428,0.038,{"date":1628,"open":1629,"high":1629,"low":1412,"close":1412,"change":1630,"percent_change":821,"volume":773,"transactions":9,"vwap":1412},"2025-12-04",34.404,-0.031,{"date":1632,"open":1633,"high":1464,"low":1633,"close":1464,"change":1634,"percent_change":1635,"volume":1524,"transactions":9,"vwap":1464},"2025-12-03",34.28,0.181,0.53,{"date":1637,"open":1488,"high":1488,"low":1638,"close":1511,"change":1639,"percent_change":1156,"volume":1640,"transactions":9,"vwap":1511},"2025-12-02",34.18,0.061,8300,{"date":1642,"open":1643,"high":1581,"low":1278,"close":1644,"change":1645,"percent_change":1332,"volume":1646,"transactions":9,"vwap":1644},"2025-12-01",34.13,34.179,-0.089,13600,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":799,"transactions":9,"vwap":1649},"2025-11-28",34.268,0.073,0.21,{"date":1653,"open":1592,"high":1520,"low":1592,"close":1654,"change":1655,"percent_change":1656,"volume":932,"transactions":9,"vwap":1654},"2025-11-26",34.195,0.252,0.74,{"date":1658,"open":1540,"high":1659,"low":1660,"close":1659,"change":915,"percent_change":1034,"volume":856,"transactions":9,"vwap":1659},"2025-11-25",33.943,33.67,{"date":1662,"open":1245,"high":1663,"low":1245,"close":1663,"change":1664,"percent_change":937,"volume":1665,"transactions":9,"vwap":1663},"2025-11-24",33.603,0.397,6300,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1034,"volume":799,"transactions":9,"vwap":1668},"2025-11-21",33.206,0.332,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-20",33.65,33.75,32.874,-0.418,-1.26,5500,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":799,"transactions":9,"vwap":1680},"2025-11-19",33.292,0.026,0.08,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1180,"change":1687,"percent_change":158,"volume":766,"transactions":9,"vwap":1180},"2025-11-18",33.080002,33.43,-0.139,{"date":1689,"open":1673,"high":1690,"low":1183,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-17",33.79,33.405,-0.335,-0.99,5400,{"date":1696,"open":1697,"high":1698,"low":26,"close":1536,"change":458,"percent_change":1439,"volume":1491,"transactions":9,"vwap":1536},"2025-11-14",33.38,33.82,{"date":1700,"open":1533,"high":1533,"low":1533,"close":1533,"change":1701,"percent_change":1702,"volume":799,"transactions":9,"vwap":1533},"2025-11-13",-0.52,-1.52,{"date":1704,"open":1511,"high":1488,"low":1511,"close":1633,"change":1705,"percent_change":1502,"volume":1064,"transactions":9,"vwap":1633},"2025-11-12",0.057,{"date":1707,"open":1708,"high":1580,"low":1708,"close":1709,"change":1710,"percent_change":1218,"volume":738,"transactions":9,"vwap":1709},"2025-11-11",34.145,34.223,0.083,{"date":1712,"open":1690,"high":1713,"low":1690,"close":1463,"change":1714,"percent_change":1715,"volume":863,"transactions":9,"vwap":1463},"2025-11-10",34.175,0.372,1.1,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1205,"transactions":9,"vwap":1719},"2025-11-07",33.18,33.768,0.065,0.19,{"date":1723,"open":1540,"high":1540,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":758,"transactions":9,"vwap":1724},"2025-11-06",33.703,-0.295,-0.87,{"date":1728,"open":1729,"high":1149,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":758,"transactions":9,"vwap":1730},"2025-11-05",33.56,33.998,0.145,0.43,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":659,"volume":1110,"transactions":9,"vwap":1737},"2025-11-04",33.865,33.91,33.853,-0.363,{"date":1740,"open":1638,"high":1741,"low":1638,"close":1741,"change":1742,"percent_change":895,"volume":758,"transactions":9,"vwap":1741},"2025-11-03",34.216,0.031,{"date":1744,"open":1745,"high":1620,"low":1746,"close":1148,"change":1747,"percent_change":951,"volume":794,"transactions":9,"vwap":1148},"2025-10-31",34.040001,34.029999,0.101,{"date":1749,"open":1470,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":177,"transactions":9,"vwap":1751},"2025-10-30",34.25,34.084,-0.263,-0.77,{"date":1755,"open":1750,"high":1756,"low":1750,"close":1757,"change":1198,"percent_change":1413,"volume":1188,"transactions":9,"vwap":1757},"2025-10-29",34.519,34.347,{"date":1759,"open":1507,"high":1760,"low":1609,"close":1761,"change":1762,"percent_change":1763,"volume":814,"transactions":9,"vwap":1761},"2025-10-28",34.504,34.458,0.006,0.02,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":779,"volume":1677,"transactions":9,"vwap":1767},"2025-10-27",34.35,34.452,0.286,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":136,"volume":1560,"transactions":9,"vwap":1773},"2025-10-24",34.12,34.208,34.166,0.202,{"date":1776,"open":1252,"high":1777,"low":1252,"close":1778,"change":1779,"percent_change":1780,"volume":738,"transactions":9,"vwap":1778},"2025-10-23",33.97,33.964,0.209,0.62,{"date":1782,"open":1533,"high":1533,"low":1783,"close":1784,"change":1418,"percent_change":1701,"volume":1157,"transactions":9,"vwap":1784},"2025-10-22",33.585,33.755,{"date":1786,"open":1293,"high":1787,"low":1293,"close":1788,"change":1789,"percent_change":250,"volume":773,"transactions":9,"vwap":1788},"2025-10-21",33.947,33.932,-0.014,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":784,"percent_change":568,"volume":916,"transactions":9,"vwap":1793},"2025-10-20",33.85,33.946,{"date":1795,"open":1245,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1484,"volume":1800,"transactions":9,"vwap":1798},"2025-10-17",33.68,33.42,33.637,0.122,82800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1434,"volume":794,"transactions":9,"vwap":1806},"2025-10-16",33.71,33.8,33.46,33.515,-0.099,{"date":1809,"open":1540,"high":1540,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":794,"transactions":9,"vwap":1811},"2025-10-15",33.445,33.614,0.128,0.38,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1681,"percent_change":1682,"volume":1820,"transactions":9,"vwap":1819},"2025-10-14",33.5,33.64,33.458,33.486,30300,{"date":1822,"open":1165,"high":1805,"low":1165,"close":1805,"change":1823,"percent_change":1824,"volume":849,"transactions":9,"vwap":1805},"2025-10-13",0.458,1.39,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":731,"transactions":9,"vwap":1827},"2025-10-10",33.0019989,-0.766,-2.27,{"date":1831,"open":1832,"high":1832,"low":1719,"close":1719,"change":1833,"percent_change":1834,"volume":1015,"transactions":9,"vwap":1719},"2025-10-09",33.825,-0.187,-0.55,{"date":1836,"open":1293,"high":1837,"low":1293,"close":1837,"change":1838,"percent_change":1839,"volume":738,"transactions":9,"vwap":1837},"2025-10-08",33.955,0.207,0.61,{"date":1841,"open":1803,"high":1673,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-07",33.7,33.748,-0.225,-0.66,32700,{"date":1848,"open":1250,"high":1849,"low":1250,"close":1850,"change":1851,"percent_change":926,"volume":841,"transactions":9,"vwap":1850},"2025-10-06",34.016998,33.973,0.119,{"date":1853,"open":1854,"high":1854,"low":1792,"close":1855,"change":1856,"percent_change":1857,"volume":1015,"transactions":9,"vwap":1855},"2025-10-03",33.875,33.854,0.045,0.13,{"date":1859,"open":1860,"high":1534,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":870,"transactions":9,"vwap":1861},"2025-10-02",33.73,33.809,0.053,0.16,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":855,"volume":766,"transactions":9,"vwap":1867},"2025-10-01",33.61,33.756,0.161,{"date":1870,"open":1535,"high":1535,"low":1805,"close":1244,"change":1650,"percent_change":213,"volume":1871,"transactions":9,"vwap":1244},"2025-09-30",5100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1537,"percent_change":944,"volume":1085,"transactions":9,"vwap":1877},"2025-09-29",33.52,33.58,33.479,33.522,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":1884,"volume":849,"transactions":9,"vwap":1881},"2025-09-26",33.41,33.435,33.34,0.153,0.46,{"date":1886,"open":1887,"high":1882,"low":1887,"close":1888,"change":1280,"percent_change":1889,"volume":1677,"transactions":9,"vwap":1888},"2025-09-25",32.6,33.282,-0.45,{"date":1891,"open":1183,"high":1892,"low":1183,"close":1893,"change":1894,"percent_change":340,"volume":746,"transactions":9,"vwap":1893},"2025-09-24",33.51,33.432,-0.16,{"date":1896,"open":1897,"high":1540,"low":1898,"close":1898,"change":1899,"percent_change":112,"volume":1175,"transactions":9,"vwap":1898},"2025-09-23",33.638,33.592,-0.132,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":799,"transactions":9,"vwap":1902},"2025-09-22",33.724,0.139,0.41,{"date":1906,"open":1907,"high":1907,"low":1874,"close":1783,"change":1908,"percent_change":458,"volume":1524,"transactions":9,"vwap":1783},"2025-09-19",33.63,-0.007,{"date":1910,"open":1911,"high":1817,"low":1912,"close":1898,"change":1218,"percent_change":406,"volume":1270,"transactions":9,"vwap":1898},"2025-09-18",33.6,33.583,{"date":1914,"open":1915,"high":1816,"low":1718,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-09-17",33.483,33.352,-0.124,-0.37,11000,{"date":1921,"open":1922,"high":1892,"low":1881,"close":1923,"change":1454,"percent_change":-6,"volume":1924,"transactions":9,"vwap":1923},"2025-09-16",33.441,33.476,4500,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":223,"volume":1931,"transactions":9,"vwap":1929},"2025-09-15",33.4,33.53,33.477,0.131,128800,{"date":1933,"open":1227,"high":1227,"low":1934,"close":1935,"change":1361,"percent_change":22,"volume":849,"transactions":9,"vwap":1935},"2025-09-12",33.31,33.346,{"date":1937,"open":1166,"high":1797,"low":1166,"close":1938,"change":1290,"percent_change":737,"volume":841,"transactions":9,"vwap":1938},"2025-09-11",33.412,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":894,"percent_change":53,"volume":780,"transactions":9,"vwap":1943},"2025-09-10",33.14,33.11,33.128,{"date":1945,"open":1239,"high":1946,"low":1947,"close":1946,"change":1597,"percent_change":67,"volume":889,"transactions":9,"vwap":1946},"2025-09-09",33.096001,33.0099983,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":1156,"volume":746,"transactions":9,"vwap":1951},"2025-09-08",33.09,33.113,33.060001,0.059,{"date":1955,"open":1956,"high":1172,"low":1957,"close":1958,"change":1959,"percent_change":1721,"volume":1640,"transactions":9,"vwap":1958},"2025-09-05",33.16,32.96,33.054001,0.063,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":932,"transactions":9,"vwap":1963},"2025-09-04",32.74,32.991,0.293,0.9,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1747,"percent_change":117,"volume":799,"transactions":9,"vwap":1969},"2025-09-03",32.63,32.698,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":766,"transactions":9,"vwap":1973},"2025-09-02",32.38,32.597,-0.203,-0.62,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":349,"volume":916,"transactions":9,"vwap":1980},"2025-08-29",32.89,32.35,32.8,-0.226,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":73,"volume":1987,"transactions":9,"vwap":1985},"2025-08-28",32.962,33.026001,0.109,4800,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":606,"volume":982,"transactions":9,"vwap":1992},"2025-08-27",32.85,32.94,32.917,0.082,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":1218,"volume":1999,"transactions":9,"vwap":1997},"2025-08-26",32.785,32.835,0.077,3600,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":2006,"volume":1545,"transactions":9,"vwap":2004},"2025-08-25",32.56,32.84,32.758,-0.189,-0.57,{"date":2008,"open":1980,"high":2009,"low":1980,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-08-22",32.954,32.947,0.539,1.66,8500,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":1224,"percent_change":241,"volume":780,"transactions":9,"vwap":2017},"2025-08-21",32.415,32.408,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":1150,"percent_change":806,"volume":1175,"transactions":9,"vwap":2021},"2025-08-20",32.468,32.525,32.41,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":1280,"percent_change":2027,"volume":738,"transactions":9,"vwap":2026},"2025-08-19",32.661,32.569,-0.46,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":53,"volume":1175,"transactions":9,"vwap":2032},"2025-08-18",32.73,32.671,32.719,0.033,{"date":2035,"open":1962,"high":1962,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":1270,"transactions":9,"vwap":2036},"2025-08-15",32.686,-0.083,-0.25,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1556,"volume":1002,"transactions":9,"vwap":2044},"2025-08-14",32.75,32.77,32.71,32.769,-0.092,{"date":2047,"open":2048,"high":2049,"low":1962,"close":2049,"change":1634,"percent_change":546,"volume":968,"transactions":9,"vwap":2049},"2025-08-13",32.807,32.861,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1999,"transactions":9,"vwap":2053},"2025-08-12",32.542,32.68,0.413,1.28,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":793,"volume":870,"transactions":9,"vwap":2059},"2025-08-11",32.385,32.267,-0.107,{"date":2062,"open":1979,"high":2063,"low":1979,"close":2063,"change":2064,"percent_change":2065,"volume":758,"transactions":9,"vwap":2063},"2025-08-08",32.374,0.183,0.57,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1615,"volume":780,"transactions":9,"vwap":2070},"2025-08-07",32.419,32.165,32.191,0.015,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":202,"volume":1212,"transactions":9,"vwap":2077},"2025-08-06",32.17,32.22,32.080002,32.176,0.186,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":841,"transactions":9,"vwap":2082},"2025-08-05",32.099998,31.99,-0.098,-0.31,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":677,"volume":2091,"transactions":9,"vwap":2088},"2025-08-04",31.96,32.088001,31.959,0.359,1300,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":424,"volume":1999,"transactions":9,"vwap":2096},"2025-08-01",31.55,31.8,31.729,-0.299,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":1269,"volume":1445,"transactions":9,"vwap":2101},"2025-07-31",32.25,32.028,-0.162,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":1889,"volume":1098,"transactions":9,"vwap":2107},"2025-07-30",32.29,32.375,32.19,-0.144,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1280,"volume":870,"transactions":9,"vwap":2113},"2025-07-29",32.4,32.32,32.334,-0.047,{"date":2116,"open":2117,"high":2022,"low":2117,"close":2118,"change":2119,"percent_change":1332,"volume":1015,"transactions":9,"vwap":2118},"2025-07-28",32.27,32.381,-0.086,{"date":2121,"open":2122,"high":1203,"low":2122,"close":2123,"change":2124,"percent_change":213,"volume":1188,"transactions":9,"vwap":2123},"2025-07-25",32.34,32.467,0.072,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":1439,"percent_change":260,"volume":2130,"transactions":9,"vwap":2129},"2025-07-24",32.33,32.48,32.395,15000,{"date":2132,"open":2122,"high":2133,"low":2105,"close":2134,"change":2135,"percent_change":2136,"volume":889,"transactions":9,"vwap":2134},"2025-07-23",32.46,32.455,0.261,0.81,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":907,"volume":1205,"transactions":9,"vwap":2140},"2025-07-22",32.040001,32.194,0.118,{"date":2143,"open":2082,"high":2144,"low":2082,"close":2145,"change":1856,"percent_change":1125,"volume":849,"transactions":9,"vwap":2145},"2025-07-21",32.219,32.076,{"date":2147,"open":2081,"high":2081,"low":2082,"close":2148,"change":2149,"percent_change":1439,"volume":1110,"transactions":9,"vwap":2148},"2025-07-18",32.030998,-0.018,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":546,"volume":1188,"transactions":9,"vwap":2154},"2025-07-17",31.941,32.060001,32.049,0.176,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":223,"volume":2162,"transactions":9,"vwap":2160},"2025-07-16",31.91,31.66,31.873,0.123,4100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":1556,"percent_change":1726,"volume":1445,"transactions":9,"vwap":2167},"2025-07-15",31.85,31.86,31.75,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":1747,"percent_change":1569,"volume":1145,"transactions":9,"vwap":2171},"2025-07-14",31.88,32.029999,{"date":2173,"open":2174,"high":2087,"low":2174,"close":2175,"change":2176,"percent_change":1269,"volume":1131,"transactions":9,"vwap":2175},"2025-07-11",31.9,31.929,-0.159,{"date":2178,"open":2179,"high":2179,"low":2088,"close":2088,"change":2180,"percent_change":1125,"volume":1085,"transactions":9,"vwap":2088},"2025-07-10",32.11,0.046,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1799,"percent_change":1813,"volume":2187,"transactions":9,"vwap":2186},"2025-07-09",31.94,32.07,31.89,32.042,9200,{"date":2189,"open":2170,"high":2190,"low":2170,"close":2191,"change":499,"percent_change":213,"volume":2192,"transactions":9,"vwap":2191},"2025-07-08",31.93,31.92,7900,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2165,"change":765,"percent_change":1845,"volume":2197,"transactions":9,"vwap":2165},"2025-07-07",31.995,31.7,17900,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2153,"change":1615,"percent_change":1863,"volume":1212,"transactions":9,"vwap":2153},"2025-07-03",32.058998,32.089001,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":1156,"percent_change":2065,"volume":2206,"transactions":9,"vwap":2205},"2025-07-02",31.838,32.0099983,11600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2209,"change":2212,"percent_change":1199,"volume":780,"transactions":9,"vwap":2209},"2025-07-01",31.83,31.875,31.81,-0.109,{"date":2214,"open":2166,"high":2183,"low":2166,"close":2215,"change":1799,"percent_change":1813,"volume":945,"transactions":9,"vwap":2215},"2025-06-30",31.939,{"date":2217,"open":2159,"high":2174,"low":2159,"close":2218,"change":1986,"percent_change":915,"volume":2219,"transactions":9,"vwap":2218},"2025-06-27",31.817,13800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1084,"volume":2227,"transactions":9,"vwap":2225},"2025-06-26",31.62,31.72,31.58,31.708,0.238,8900,{"date":2229,"open":2230,"high":2094,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-06-25",31.51,31.46,31.47,-0.069,-0.22,12800,{"date":2237,"open":2238,"high":2094,"low":2239,"close":2240,"change":2241,"percent_change":737,"volume":968,"transactions":9,"vwap":2240},"2025-06-24",31.455,31.42,31.539,0.269,{"date":2243,"open":233,"high":2244,"low":233,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-23",31.27,0.174,0.56,8200,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":764,"percent_change":2038,"volume":2253,"transactions":9,"vwap":2252},"2025-06-20",31.28,31.040001,31.096001,21700,{"date":2255,"open":2256,"high":2250,"low":2257,"close":2257,"change":1479,"percent_change":1513,"volume":2258,"transactions":9,"vwap":2257},"2025-06-18",31.23,31.173,115600,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":1157,"transactions":9,"vwap":2262},"2025-06-17",31.33,31.163,-0.198,-0.63,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":1560,"transactions":9,"vwap":2269},"2025-06-16",31.39,31.4,31.361,0.204,0.65,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":794,"transactions":9,"vwap":2276},"2025-06-13",31.21,31.31,31.157,-0.248,-0.79,{"date":2280,"open":2261,"high":2281,"low":2261,"close":2282,"change":2283,"percent_change":1218,"volume":1064,"transactions":9,"vwap":2282},"2025-06-12",31.415,31.405,0.075,{"date":2285,"open":2267,"high":2231,"low":2261,"close":2261,"change":2286,"percent_change":312,"volume":1270,"transactions":9,"vwap":2261},"2025-06-11",-0.053,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":2292,"percent_change":926,"volume":1002,"transactions":9,"vwap":2290},"2025-06-10",31.311,31.383,31.225,0.108,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":1376,"percent_change":1321,"volume":1050,"transactions":9,"vwap":2297},"2025-06-09",31.17,31.37,31.275,{"date":2299,"open":2267,"high":2267,"low":2300,"close":2301,"change":2302,"percent_change":1255,"volume":1188,"transactions":9,"vwap":2301},"2025-06-06",31.24,31.278,0.137,{"date":2304,"open":2305,"high":2275,"low":2306,"close":2307,"change":2308,"percent_change":793,"volume":896,"transactions":9,"vwap":2307},"2025-06-05",31.2,31.1,31.141,-0.104,{"date":2310,"open":2311,"high":2275,"low":2311,"close":2312,"change":2313,"percent_change":213,"volume":1362,"transactions":9,"vwap":2312},"2025-06-04",31.13,31.245,0.069,{"date":2315,"open":233,"high":2316,"low":233,"close":2316,"change":1650,"percent_change":1143,"volume":1524,"transactions":9,"vwap":2316},"2025-06-03",31.176,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":907,"volume":960,"transactions":9,"vwap":2321},"2025-06-02",30.95,31.138,31.103,0.116,{"date":2324,"open":2325,"high":233,"low":2326,"close":2327,"change":2328,"percent_change":1007,"volume":2329,"transactions":9,"vwap":2327},"2025-05-30",30.93,30.82,30.987,0.019,9100,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":2335,"percent_change":213,"volume":1131,"transactions":9,"vwap":2334},"2025-05-29",30.9,30.98,30.968,0.067,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":1090,"volume":2341,"transactions":9,"vwap":2339},"2025-05-28",30.975,30.901,-0.123,7500,{"date":2343,"open":2332,"high":2344,"low":2332,"close":2344,"change":2345,"percent_change":937,"volume":1212,"transactions":9,"vwap":2344},"2025-05-27",31.024,0.367,{"date":2347,"open":179,"high":2348,"low":179,"close":2349,"change":2233,"percent_change":2234,"volume":1524,"transactions":9,"vwap":2349},"2025-05-23",30.67,30.657,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1156,"volume":1015,"transactions":9,"vwap":2355},"2025-05-22",30.71,30.79,30.7,30.726,0.056,{"date":2358,"open":2353,"high":2359,"low":2348,"close":2348,"change":1332,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2348},"2025-05-21",30.99,-0.84,18200,{"date":2363,"open":2364,"high":233,"low":2365,"close":2325,"change":2366,"percent_change":1280,"volume":2367,"transactions":9,"vwap":2325},"2025-05-20",30.91,30.88,-0.048,17700,{"date":2369,"open":2370,"high":2371,"low":2332,"close":2372,"change":2373,"percent_change":1721,"volume":1987,"transactions":9,"vwap":2372},"2025-05-19",30.97,31.02,30.978,0.058,{"date":2375,"open":2376,"high":2319,"low":2332,"close":2377,"change":1513,"percent_change":53,"volume":1169,"transactions":9,"vwap":2377},"2025-05-16",30.945,30.92,{"date":2379,"open":2380,"high":2325,"low":2381,"close":2382,"change":2383,"percent_change":465,"volume":746,"transactions":9,"vwap":2382},"2025-05-15",30.87,30.86,30.89,0.047,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2114,"percent_change":1280,"volume":773,"transactions":9,"vwap":2388},"2025-05-14",30.811,30.85,30.843,{"date":2390,"open":2391,"high":2319,"low":2387,"close":2382,"change":2392,"percent_change":2392,"volume":896,"transactions":9,"vwap":2382},"2025-05-13",30.885,0,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2382,"change":2397,"percent_change":643,"volume":2398,"transactions":9,"vwap":2382},"2025-05-12",30.81,30.939,0.034,36500,{"date":2400,"open":2326,"high":2401,"low":2326,"close":2402,"change":1789,"percent_change":67,"volume":1212,"transactions":9,"vwap":2402},"2025-05-09",30.94,30.856,{"date":2404,"open":2405,"high":2370,"low":2405,"close":2380,"change":2406,"percent_change":1332,"volume":901,"transactions":9,"vwap":2380},"2025-05-08",30.8,-0.08,{"date":2408,"open":2409,"high":2409,"low":2391,"close":2319,"change":1763,"percent_change":1007,"volume":1085,"transactions":9,"vwap":2319},"2025-05-07",30.96,{"date":2411,"open":2395,"high":2325,"low":2395,"close":2325,"change":67,"percent_change":1894,"volume":2412,"transactions":9,"vwap":2325},"2025-05-06",8000,{"date":2414,"open":2382,"high":233,"low":2382,"close":2333,"change":1513,"percent_change":53,"volume":2227,"transactions":9,"vwap":2333},"2025-05-05",{"date":2416,"open":2417,"high":2417,"low":2365,"close":2319,"change":1478,"percent_change":1479,"volume":2418,"transactions":9,"vwap":2319},"2025-05-02",30.959,13500,{"date":2420,"open":2377,"high":2333,"low":2377,"close":2421,"change":2422,"percent_change":22,"volume":2423,"transactions":9,"vwap":2421},"2025-05-01",30.946,-0.063,27400,{"date":2425,"open":2426,"high":2427,"low":2319,"close":2427,"change":2335,"percent_change":213,"volume":1131,"transactions":9,"vwap":2427},"2025-04-30",30.955,31.0090008,{"date":2429,"open":2409,"high":2333,"low":2401,"close":2430,"change":2431,"percent_change":2234,"volume":1694,"transactions":9,"vwap":2430},"2025-04-29",30.942,-0.068,{"date":183,"open":2382,"high":2433,"low":2382,"close":2433,"change":168,"percent_change":223,"volume":2434,"transactions":9,"vwap":2433},31.01,13200]