[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PALC":3,"homepage-market-summary":30,"stock-historical-PALC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PALC","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 Lunt Large Cap Multi-Factor Alternator ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5999,0.869884,"Quarterly",{"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},54.73,54.74,54.915,54.68,54.37,0.36,0.66,4534.471,59.77,49.56,16616.817699373016,50.6,1571,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},45.89,18447,6733138.060242,18.05,"2025-04-24",[184,187,196,206,215,226,234,243,254,264,274,283,292,302,313,324,333,343,354,365,374,382,392,401,411,422,430,441,452,461,470,480,489,498,506,515,523,534,543,552,561,570,579,588,595,604,614,623,633,640,649,658,668,677,686,696,702,712,722,730,740,751,757,764,772,780,787,795,803,809,816,824,833,842,851,859,867,874,882,890,899,906,914,921,929,937,942,950,957,964,972,978,986,994,1003,1010,1016,1025,1031,1039,1045,1053,1062,1070,1076,1082,1089,1096,1103,1108,1114,1120,1128,1136,1145,1153,1158,1164,1169,1175,1182,1189,1197,1204,1212,1220,1226,1232,1239,1246,1252,1259,1268,1276,1283,1289,1296,1303,1309,1316,1321,1327,1335,1339,1346,1353,1361,1367,1373,1378,1385,1393,1399,1406,1411,1415,1420,1426,1431,1438,1443,1450,1456,1462,1466,1469,1474,1480,1483,1486,1491,1497,1501,1508,1512,1517,1523,1529,1535,1540,1545,1549,1553,1560,1566,1571,1577,1580,1586,1592,1598,1605,1610,1617,1625,1630,1635,1641,1645,1651,1658,1663,1668,1673,1678,1683,1689,1697,1702,1706,1714,1719,1725,1732,1737,1744,1751,1759,1767,1773,1780,1788,1796,1803,1809,1816,1824,1832,1839,1847,1855,1862,1869,1874,1879,1885,1891,1896,1902,1908,1911,1918,1922,1929,1934,1941,1948,1955,1962,1967,1975,1978,1983,1988,1992,1998,2003,2009,2013,2016,2023,2025,2029,2033,2038,2042,2046,2050,2053,2056,2063,2069,2075,2079,2084,2089,2093,2097,2103,2110,2115,2120,2128,2136,2144,2150,2155,2160,2165,2168,2173,2178,2182,2185,2192,2196,2203,2211,2218,2221,2226,2229,2233,2237,2244,2248,2253,2258,2264,2270,2274,2280,2285,2292,2300,2306,2314,2321,2328,2334,2341,2347,2352,2358,2367,2373,2378,2385,2392,2400,2406,2409,2415,2422,2429,2435,2442,2448,2455,2462,2469,2475,2483,2491,2497,2504,2511,2517,2522,2529,2535,2541,2547,2552,2559,2566,2573,2582,2588,2595,2600,2608,2614,2619,2622],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},62,54.8137,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",53.92,54.4416,0.43,0.8,6203.1601,51,54.2987,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",54.045,54.18,53.94,-0.1366,-0.25,1679.9021,67,54.0287,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":45,"volume":212,"transactions":213,"vwap":214},"2026-10-01",54.02,54.0766,53.7033,0.2601,10421.5481,97,53.9463,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",54.05,54.155,53.81,53.8165,-0.2693,-0.5,9506.056924,82,53.9392,{"date":227,"open":108,"high":228,"low":229,"close":228,"change":230,"percent_change":152,"volume":231,"transactions":232,"vwap":233},"2026-09-29",54.0858,53.82,0.0209,4471.2831,70,53.9373,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",54.55,54.0649,-0.7451,-1.36,2640.8351,74,54.2686,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",54.71,54.88,54.6668,54.81,-0.0408,-0.07,6847.6051,87,54.8034,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",54.895,54.95,54.8508,-0.0492,-0.09,3776.2911,68,54.907,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",55.17,55.265,54.9,-0.293,-0.53,7349.2861,72,55.1403,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",55.79,55.193,-0.4676,-0.84,6652.195,59,55.3452,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":185,"vwap":291},"2026-09-21",55.445,55.85,55.6606,0.4253,0.77,4586.92,55.6772,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",55.23,55.314,55.2353,-0.5847,-1.05,5698.263,134,55.2812,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",55.89,55.94,55.76,55.82,-0.055,-0.1,9576.38,125,55.8907,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",56.55,56.6,55.6104,55.875,-0.8593,-1.51,6485.7533,84,56.2665,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":322,"vwap":332},"2026-09-15",57.01,56.73,56.7343,-0.4386,-0.77,7191.5873,56.8404,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",56.93,57.1995,57.1729,0.7739,1.37,4263.8013,78,57.1219,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",56.33,56.48,56.24,56.399,0.3858,0.69,5301.7117,88,56.3308,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",56.16,56.2,55.96,56.0132,-0.1168,-0.21,9302.4507,107,56.0501,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":270,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",56.61,56.1,56.13,-0.94,7727.720801,138,56.2434,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":363,"vwap":381},"2026-09-08",57.3,56.66,-0.941,-1.63,6208.666189,56.874,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",57.86,57.896656,57.601,-0.739,-1.27,8590.2577,140,57.7661,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":191,"volume":398,"transactions":399,"vwap":400},"2026-09-03",58.11,58.5329,58.34,0.2469,6172.1297,90,58.3808,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":224,"vwap":410},"2026-09-02",57.99,58.18,57.98,58.0931,0.4574,0.79,6006.9875,58.0788,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",57.795,57.8329,57.5951,57.6357,-0.1522,-0.26,9076.5935,124,57.6821,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":172,"volume":427,"transactions":428,"vwap":429},"2026-08-31",57.88,57.7879,-0.4111,5574.3245,99,57.8398,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",58.2,58.44,58.08,58.199,0.163,0.28,3354.4835,66,58.2459,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",58.135,58.185,58.001,58.036,-0.4698,-0.8,2645.5305,63,58.1043,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":107,"volume":458,"transactions":459,"vwap":460},"2026-08-26",58.52,58.42,58.5058,0.1379,6938.4195,116,58.4667,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",58.165,58.3679,0.0914,0.16,4121.3705,83,58.2865,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":137,"volume":477,"transactions":478,"vwap":479},"2026-08-24",58.27,58.28,58.15,58.2765,0.2675,4814.8645,98,58.2288,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":272,"vwap":488},"2026-08-21",57.83,58.0999,58.009,0.369,0.64,5134.7845,57.9959,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",58.09,57.64,-0.518,-0.89,2426.0106,65,57.9237,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":224,"vwap":505},"2026-08-19",58.505,58.158,-0.0269,-0.05,11314.9078,58.3185,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",58.33,58.1849,0.1349,0.23,3399.1548,119,58.2838,{"date":516,"open":454,"high":454,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",58.05,-0.59,-1.01,8737.8058,103,58.374,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",58.73,58.74,58.634839,58.64,0.07,0.12,5062.9578,93,58.6986,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":350,"volume":541,"transactions":341,"vwap":542},"2026-08-13",58.59,58.63,58.35,58.57,0.3989,7545.1108,58.4958,{"date":544,"open":517,"high":545,"low":546,"close":547,"change":548,"percent_change":82,"volume":549,"transactions":550,"vwap":551},"2026-08-12",58.21,58.041,58.1711,0.0811,10488.8669,95,58.1234,{"date":553,"open":554,"high":555,"low":556,"close":491,"change":557,"percent_change":558,"volume":559,"transactions":550,"vwap":560},"2026-08-11",58.14,58.2199,58.07,0.1556,0.27,5639.9623,58.1441,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":550,"vwap":569},"2026-08-10",57.66,58,57.9344,0.2282,0.4,5148.470316,57.9359,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":159,"volume":576,"transactions":577,"vwap":578},"2026-08-07",57.22,57.8099,57.7062,0.3162,10870.5658,86,57.6969,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":577,"vwap":587},"2026-08-06",57.91,57.34,57.39,-0.433,-0.75,7343.0295,57.4666,{"date":589,"open":581,"high":581,"low":590,"close":591,"change":592,"percent_change":529,"volume":593,"transactions":399,"vwap":594},"2026-08-05",57.57,57.823,0.0401,7589.2328,57.7464,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":213,"vwap":603},"2026-08-04",57.12,57.825,57.7829,1.7729,3.17,9838.1832,57.4146,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",55.2441,56.12,56.01,0.6226,1.12,16594.718028,121,55.9883,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":-6,"volume":621,"transactions":341,"vwap":622},"2026-07-31",55.35,55.61,55.085,55.3874,-0.0026,7828.284294,55.3105,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",55.07,55.39,54.98,1.27,2.35,2790.1808,61,55.2368,{"date":634,"open":246,"high":635,"low":636,"close":636,"change":519,"percent_change":637,"volume":638,"transactions":262,"vwap":639},"2026-07-29",55.261,54.12,-1.83,6435.0008,54.7102,{"date":641,"open":642,"high":294,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":241,"vwap":648},"2026-07-28",55.165,55.09,55.13,-0.3,-0.54,6425.3948,55.1037,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":82,"percent_change":655,"volume":656,"transactions":363,"vwap":657},"2026-07-27",55.57,55.67,55.04,55.43,0.25,13464.4293,55.2928,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",55.58,55.692,55.29,-0.4896,-0.88,1422.9633,43,55.596,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":496,"vwap":676},"2026-07-23",55.7,56.1199,55.7796,-0.3852,-0.69,5818.5573,55.8775,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":270,"volume":683,"transactions":684,"vwap":685},"2026-07-22",56.07,56.51,56.1648,-0.3003,4670.5343,73,56.3812,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":521,"vwap":695},"2026-07-21",56.37,56.52,56.341,56.4651,1.0653,1.92,6996.8613,56.4162,{"date":697,"open":304,"high":304,"low":698,"close":698,"change":699,"percent_change":645,"volume":700,"transactions":428,"vwap":701},"2026-07-20",55.3998,-0.1664,8084.0263,55.7072,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",55.33,55.905,55.5662,-0.4796,-0.86,5322.9303,118,55.5768,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":684,"vwap":721},"2026-07-16",56.408,56.415,55.8101,56.0458,-0.8123,-1.43,2246.9903,56.0892,{"date":723,"open":482,"high":482,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":532,"vwap":729},"2026-07-15",56.27,56.8581,-0.6932,-1.2,5140.9161,56.8498,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",57.77,57.47,57.5513,0.3569,0.62,13618.2133,126,57.6468,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",57.42,57.7,57.07,57.1944,-0.9556,-1.64,13318.16739,108,57.2995,{"date":752,"open":753,"high":404,"low":754,"close":474,"change":755,"percent_change":530,"volume":756,"transactions":9,"vwap":474},"2026-07-10",58.0099983,57.965,0.072,8200,{"date":758,"open":759,"high":433,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",57.89,58.077999,0.901,1.58,5800,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-07-08",56.84,57.177,56.511,-0.183,-0.32,1800,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",57.74,57.099998,57.36,-1.095,-1.87,4600,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",58.69,58.455,0.405,0.7,1900,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",59.23,57.525,58.049999,-0.904,-1.53,2900,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",58.86,59.53,58.954,-0.797,-1.33,6100,{"date":804,"open":805,"high":25,"low":805,"close":806,"change":807,"percent_change":808,"volume":802,"transactions":9,"vwap":806},"2026-06-30",59.47,59.751,0.891,1.51,{"date":810,"open":811,"high":812,"low":811,"close":797,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":797},"2026-06-29",58.040001,58.905,1.053,1.82,8100,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",57.62,58.275,57.807,-0.773,-1.32,2700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",58.4,58.635,58.31,58.58,1.071,1.86,3500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",57.32,57.874,57.225,57.509,0.105,0.18,5200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",57.58,57.8,57.17,57.404,-1.682,-2.85,8300,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",59.402,58.955,59.085999,0.305,0.52,5900,{"date":860,"open":861,"high":281,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",58.88,58.65,58.781,0.981,1.7,3800,{"date":868,"open":869,"high":870,"low":845,"close":845,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":845},"2026-06-17",58.755,58.93,-0.507,-0.87,18500,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-16",58.82,59.275,58.307,-0.477,-0.81,4000,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",58.76,58.89,58.784,1.192,2.07,2400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",57.02,57.65,56.94,57.592,0.562,0.99,12800,{"date":900,"open":901,"high":744,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",55.56,57.029999,1.84,3.33,6300,{"date":907,"open":377,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",56.67,55.161,55.19,-1.216,-2.16,6400,{"date":915,"open":916,"high":916,"low":627,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",56.555,56.406,-0.274,-0.48,5300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":897,"volume":928,"transactions":9,"vwap":926},"2026-06-08",56.86,57.0099983,56.64,56.68,0.558,15100,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",56.664,55.99,56.122,-2.158,-3.7,2800,{"date":938,"open":939,"high":433,"low":939,"close":473,"change":940,"percent_change":81,"volume":941,"transactions":9,"vwap":473},"2026-06-04",57.6,0.195,15000,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",57.711,58.265,58.084999,-0.22,-0.38,10400,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":96,"volume":956,"transactions":9,"vwap":954},"2026-06-02",57.96,58.32,58.305,0.293,5400,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":192,"volume":963,"transactions":9,"vwap":961},"2026-06-01",57.35,58.12,58.012001,0.463,6500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":736,"volume":971,"transactions":9,"vwap":969},"2026-05-29",57.44,57.59,57.315,57.549,0.355,30600,{"date":973,"open":377,"high":582,"low":377,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",57.194,0.467,0.82,5600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":905,"transactions":9,"vwap":983},"2026-05-27",56.7,56.97,56.695,56.727,0.071,0.13,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-26",56.59,56.843,56.656,0.365,0.65,10300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",56.14,56.361,56.11,56.291,0.546,0.98,2500,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":38,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",55.15,55.81,55.745,0.323,13300,{"date":1011,"open":644,"high":1012,"low":644,"close":1013,"change":350,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-20",55.455,55.422,1.26,111900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",54.746,55.014999,54.61,54.732,-0.248,-0.45,4900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":627,"change":1030,"percent_change":503,"volume":905,"transactions":9,"vwap":627},"2026-05-18",54.83,54.999,54.72,-0.03,{"date":1032,"open":1033,"high":1034,"low":257,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",54.998,55.135,55.0099983,-0.553,-1,7300,{"date":1040,"open":1041,"high":306,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":832,"transactions":9,"vwap":1042},"2026-05-14",55.37,55.563,0.313,0.57,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",55.289,55.41,55.25,-0.188,-0.34,11500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",55.28,55.53,54.84,55.438,-0.035,-0.06,271500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":558,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",55.52,55.609,55.47,55.473,0.151,4200,{"date":1071,"open":257,"high":1072,"low":257,"close":1073,"change":1074,"percent_change":1075,"volume":905,"transactions":9,"vwap":1073},"2026-05-08",55.4,55.322,0.594,1.09,{"date":1077,"open":644,"high":644,"low":1078,"close":1079,"change":1080,"percent_change":494,"volume":1081,"transactions":9,"vwap":1079},"2026-05-07",54.685,54.728,-0.489,9700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":963,"transactions":9,"vwap":1085},"2026-05-06",54.92,55.217,54.8,0.398,0.73,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1069,"transactions":9,"vwap":1093},"2026-05-05",54.738,54.943,54.819,0.509,0.94,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":645,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",54.42,54.22,54.31,-0.55,16800,{"date":1104,"open":1105,"high":1105,"low":236,"close":1020,"change":418,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1020},"2026-05-01",55.018002,-0.47,6200,{"date":1109,"open":1110,"high":1084,"low":1110,"close":1111,"change":486,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-30",54.47,54.87,1.18,8500,{"date":1115,"open":1116,"high":1116,"low":636,"close":1117,"change":1118,"percent_change":1119,"volume":779,"transactions":9,"vwap":1117},"2026-04-29",54.25,54.23,0.17,0.31,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-28",53.985,54.153,54.060001,0.034,0.06,3400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1030,"volume":1135,"transactions":9,"vwap":1133},"2026-04-27",54.029999,54.075001,53.944,54.026001,-0.014,14400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-24",54.083,54.19,53.98,54.040001,-0.212,-0.39,7000,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-23",54.13,54.35,54.252,0.272,0.5,2000,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1140,"change":530,"percent_change":89,"volume":1157,"transactions":9,"vwap":1140},"2026-04-22",54.26,53.91,15500,{"date":1159,"open":1155,"high":1160,"low":1161,"close":1161,"change":112,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-21",54.285,53.86,-0.31,21900,{"date":1165,"open":1166,"high":199,"low":1130,"close":1130,"change":1167,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1130},"2026-04-20",54.099998,0,12300,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1130,"change":96,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1130},"2026-04-17",53.83,54.146,0.95,90000,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":437,"volume":1181,"transactions":9,"vwap":1179},"2026-04-16",53.37,53.6,53.52,0.15,10900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1177,"change":1187,"percent_change":361,"volume":1188,"transactions":9,"vwap":1177},"2026-04-15",53.42,53.478,53.19,-0.11,11900,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-14",53.33,53.545,53.48,-0.02,-0.04,8900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":736,"volume":1203,"transactions":9,"vwap":1200},"2026-04-13",53.049999,53.5,52.97,0.33,8400,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-10",53.75,53.16,53.17,-0.42,-0.78,4800,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-09",53.21,53.696,53.59,0.21,0.39,11400,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":897,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-08",52.93,53.38,1.89,9600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1217,"volume":1052,"transactions":9,"vwap":1229},"2026-04-07",52.21,52.39,52.099998,0.11,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":127,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",51.96,52.31,52.28,0.246,7500,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":920,"transactions":9,"vwap":1243},"2026-04-02",51.35,52.26,52.034,0.154,0.3,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":529,"percent_change":82,"volume":1251,"transactions":9,"vwap":1250},"2026-04-01",51.94,52.16,51.88,35000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":122,"percent_change":1258,"volume":1211,"transactions":9,"vwap":1257},"2026-03-31",51.25,51.832,50.96,51.81,1.77,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-30",50.93,51.089001,50.691,50.91,0.1,0.2,10600,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-27",51.34,50.705,50.81,-0.76,-1.47,54200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":494,"volume":1282,"transactions":9,"vwap":1280},"2026-03-26",52.07,52.245,51.57,-0.462,9400,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":530,"volume":1038,"transactions":9,"vwap":1287},"2026-03-25",52.34,51.71,52.032001,0.062,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":646,"volume":1225,"transactions":9,"vwap":1294},"2026-03-24",51.84,52.18,51.59,51.97,-0.28,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":977,"transactions":9,"vwap":1300},"2026-03-23",52.58,52.885,52.25,0.35,0.67,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1023,"percent_change":708,"volume":1308,"transactions":9,"vwap":1307},"2026-03-20",52.311,51.68,51.9,7600,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1265,"volume":1315,"transactions":9,"vwap":1313},"2026-03-19",51.93,52.499,52.35,0.05,7200,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":66,"percent_change":239,"volume":1320,"transactions":9,"vwap":1319},"2026-03-18",52.8,52.3,6900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":437,"percent_change":102,"volume":1326,"transactions":9,"vwap":1325},"2026-03-17",53.060001,53.299,53.02,12200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":567,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-16",52.81,52.858,52.705,52.74,0.76,4700,{"date":1336,"open":1337,"high":1337,"low":1285,"close":1285,"change":260,"percent_change":112,"volume":1338,"transactions":9,"vwap":1285},"2026-03-13",52.57,7400,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1308,"transactions":9,"vwap":1343},"2026-03-12",53.07,52.42,52.43,-0.99,-1.85,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1184,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1184},"2026-03-11",53.56,53.32,-0.23,-0.43,22600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1295,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-10",53.84,54.189,53.53,53.65,-0.52,13800,{"date":1362,"open":1208,"high":1363,"low":1364,"close":1365,"change":81,"percent_change":1366,"volume":1282,"transactions":9,"vwap":1365},"2026-03-09",53.95,52.83,53.93,0.63,{"date":1368,"open":1358,"high":1369,"low":1191,"close":1216,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1216},"2026-03-06",53.712,-0.67,-1.23,14100,{"date":1374,"open":1020,"high":1375,"low":1376,"close":1155,"change":708,"percent_change":1377,"volume":1107,"transactions":9,"vwap":1155},"2026-03-05",54.7,54.035,-1.56,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":22,"percent_change":23,"volume":1384,"transactions":9,"vwap":1383},"2026-03-04",54.97,55.21,54.905,55.12,33600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":664,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-03",54.75,54.985,54.14,54.76,-1.58,8600,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":418,"percent_change":1106,"volume":1398,"transactions":9,"vwap":1397},"2026-03-02",55.38,55.761,55.64,4400,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":191,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-27",55.686,55.91,55.9,0.78,4300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1066,"change":152,"percent_change":529,"volume":1181,"transactions":9,"vwap":1066},"2026-02-26",55.48,55.49,55.141,{"date":1412,"open":704,"high":1409,"low":1413,"close":654,"change":529,"percent_change":985,"volume":1414,"transactions":9,"vwap":654},"2026-02-25",55.299,20400,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":81,"percent_change":736,"volume":1338,"transactions":9,"vwap":1419},"2026-02-24",54.99,55.42,55.36,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":919,"percent_change":708,"volume":1203,"transactions":9,"vwap":1425},"2026-02-23",55.27,55.291,54.947,55.02,{"date":1427,"open":910,"high":1428,"low":1429,"close":1428,"change":1266,"percent_change":22,"volume":1430,"transactions":9,"vwap":1428},"2026-02-20",55.5,55.080002,10500,{"date":1432,"open":294,"high":1433,"low":1434,"close":1433,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1433},"2026-02-19",55.3,55.049999,-0.15,-0.27,16400,{"date":1439,"open":1440,"high":660,"low":294,"close":1441,"change":1119,"percent_change":1442,"volume":971,"transactions":9,"vwap":1441},"2026-02-18",55.26,55.45,0.56,{"date":1444,"open":266,"high":1445,"low":1027,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-17",55.275,55.14,-0.13,-0.24,12100,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1422,"change":52,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1422},"2026-02-13",54.93,55.54,0.89,40000,{"date":1457,"open":1453,"high":1458,"low":1459,"close":1459,"change":708,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-12",55.6,54.78,-1.55,19100,{"date":1463,"open":626,"high":1464,"low":1422,"close":1397,"change":59,"percent_change":976,"volume":1465,"transactions":9,"vwap":1397},"2026-02-11",55.695,12900,{"date":1467,"open":294,"high":1048,"low":910,"close":910,"change":309,"percent_change":1468,"volume":1308,"transactions":9,"vwap":910},"2026-02-10",-0.18,{"date":1470,"open":1440,"high":1419,"low":1471,"close":662,"change":947,"percent_change":1472,"volume":1473,"transactions":9,"vwap":662},"2026-02-09",55.22,-0.4,11100,{"date":1475,"open":1387,"high":1476,"low":1387,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-06",55.51,1.14,2.1,9200,{"date":1481,"open":246,"high":246,"low":1482,"close":21,"change":1351,"percent_change":1210,"volume":1430,"transactions":9,"vwap":21},"2026-02-05",54.34,{"date":1484,"open":1485,"high":1035,"low":1098,"close":1086,"change":1301,"percent_change":486,"volume":1135,"transactions":9,"vwap":1086},"2026-02-04",54.52,{"date":1487,"open":1488,"high":18,"low":1489,"close":1490,"change":1435,"percent_change":1436,"volume":928,"transactions":9,"vwap":1490},"2026-02-03",54.43,54.16,54.45,{"date":1492,"open":1155,"high":1493,"low":1117,"close":1494,"change":1495,"percent_change":1075,"volume":1496,"transactions":9,"vwap":1494},"2026-02-02",54.66,54.6,0.59,77500,{"date":1498,"open":1141,"high":1141,"low":1499,"close":1500,"change":1436,"percent_change":222,"volume":1188,"transactions":9,"vwap":1500},"2026-01-30",53.675,54.0099983,{"date":1502,"open":1503,"high":1504,"low":189,"close":1505,"change":1506,"percent_change":45,"volume":1507,"transactions":9,"vwap":1505},"2026-01-29",54.09,54.305,54.28,0.26,3600,{"date":1509,"open":1510,"high":1511,"low":1365,"close":208,"change":1195,"percent_change":250,"volume":1282,"transactions":9,"vwap":208},"2026-01-28",54.080002,54.17,{"date":1513,"open":1514,"high":1515,"low":1130,"close":1124,"change":1516,"percent_change":279,"volume":1320,"transactions":9,"vwap":1124},"2026-01-27",54.15,54.185,-0.459,{"date":1518,"open":1519,"high":1520,"low":21,"close":1521,"change":1522,"percent_change":89,"volume":1188,"transactions":9,"vwap":1521},"2026-01-26",54.521,54.547,54.519,0.119,{"date":1524,"open":1525,"high":1525,"low":1116,"close":1526,"change":1527,"percent_change":585,"volume":1528,"transactions":9,"vwap":1526},"2026-01-23",54.62,54.4,-0.41,12000,{"date":1530,"open":257,"high":1380,"low":1531,"close":248,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":248},"2026-01-22",54.778,0.01,0.02,10800,{"date":1536,"open":1537,"high":246,"low":1537,"close":1086,"change":1095,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1086},"2026-01-21",54.07,1.75,24800,{"date":1541,"open":1124,"high":1542,"low":1543,"close":1161,"change":646,"percent_change":1344,"volume":1544,"transactions":9,"vwap":1161},"2026-01-20",54.272,53.843,16100,{"date":1546,"open":1494,"high":1494,"low":1526,"close":1526,"change":1547,"percent_change":1548,"volume":779,"transactions":9,"vwap":1526},"2026-01-16",-0.36,-0.66,{"date":1550,"open":246,"high":268,"low":1493,"close":1390,"change":511,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1390},"2026-01-15",0.42,24400,{"date":1554,"open":1555,"high":1525,"low":1556,"close":1557,"change":1202,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-14",54.44,54.265,54.53,0.61,10700,{"date":1561,"open":1562,"high":1526,"low":1563,"close":1564,"change":947,"percent_change":1472,"volume":1565,"transactions":9,"vwap":1564},"2026-01-13",54.38,54.055,54.2,182300,{"date":1567,"open":1568,"high":1569,"low":1099,"close":1098,"change":1195,"percent_change":250,"volume":1570,"transactions":9,"vwap":1098},"2026-01-12",54.24,54.439,16200,{"date":1572,"open":1500,"high":1573,"low":1500,"close":1574,"change":1575,"percent_change":175,"volume":1576,"transactions":9,"vwap":1574},"2026-01-09",54.56,54.46,0.54,57700,{"date":1578,"open":1179,"high":1537,"low":1179,"close":189,"change":1218,"percent_change":1088,"volume":1579,"transactions":9,"vwap":189},"2026-01-08",88200,{"date":1581,"open":1582,"high":1582,"low":1357,"close":1357,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1357},"2026-01-07",53.952,-0.56,-1.04,13400,{"date":1587,"open":1588,"high":636,"low":1588,"close":1503,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1503},"2026-01-06",53.35,0.751,1.41,40400,{"date":1593,"open":1594,"high":1179,"low":1594,"close":1595,"change":1596,"percent_change":339,"volume":1597,"transactions":9,"vwap":1595},"2026-01-05",52.86,53.339,0.719,19700,{"date":1599,"open":1600,"high":1601,"low":1249,"close":1602,"change":1603,"percent_change":1088,"volume":1604,"transactions":9,"vwap":1602},"2026-01-02",52.46,52.715,52.62,0.38,13900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":1472,"percent_change":1273,"volume":941,"transactions":9,"vwap":1609},"2025-12-31",52.54,52.567,52.24,{"date":1611,"open":1612,"high":1613,"low":1602,"close":1614,"change":1615,"percent_change":1548,"volume":1616,"transactions":9,"vwap":1614},"2025-12-30",52.72,52.762,52.64,-0.35,119300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":418,"volume":1624,"transactions":9,"vwap":1622},"2025-12-29",53.029999,53.080002,52.92,52.99,-0.14,24000,{"date":1626,"open":1627,"high":1627,"low":1325,"close":1628,"change":1629,"percent_change":1194,"volume":1113,"transactions":9,"vwap":1628},"2025-12-26",53.165,53.13,-0.01,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":107,"percent_change":59,"volume":1196,"transactions":9,"vwap":1634},"2025-12-24",53.075001,53.23,53.14,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1167,"percent_change":1167,"volume":1640,"transactions":9,"vwap":1639},"2025-12-23",52.84,52.982,52.9,24500,{"date":1642,"open":1612,"high":1643,"low":1612,"close":1639,"change":81,"percent_change":992,"volume":1644,"transactions":9,"vwap":1639},"2025-12-22",52.94,26300,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":840,"percent_change":81,"volume":1650,"transactions":9,"vwap":1649},"2025-12-19",52.44,52.708,52.56,10000,{"date":1652,"open":1653,"high":1654,"low":1319,"close":1655,"change":152,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-18",52.59,52.695,52.38,0.08,14200,{"date":1659,"open":1660,"high":1661,"low":1319,"close":1285,"change":1468,"percent_change":1051,"volume":1662,"transactions":9,"vwap":1285},"2025-12-17",52.597,52.655,18700,{"date":1664,"open":1594,"high":1594,"low":1665,"close":1666,"change":1209,"percent_change":1667,"volume":1437,"transactions":9,"vwap":1666},"2025-12-16",52.37,52.52,-0.79,{"date":1669,"open":1670,"high":1207,"low":1671,"close":1643,"change":1126,"percent_change":1231,"volume":1672,"transactions":9,"vwap":1643},"2025-12-15",53.0099983,52.82,96300,{"date":1674,"open":1675,"high":1208,"low":1318,"close":1676,"change":1187,"percent_change":361,"volume":1677,"transactions":9,"vwap":1676},"2025-12-12",53.12,52.88,17100,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1622,"change":1044,"percent_change":1075,"volume":1682,"transactions":9,"vwap":1622},"2025-12-11",52.36,53.037998,21700,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1342,"change":1333,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1342},"2025-12-10",51.72,52.51,1.47,74200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1126,"volume":1696,"transactions":9,"vwap":1694},"2025-12-09",51.8,51.855,51.64,51.66,0.03,21500,{"date":1698,"open":1250,"high":1250,"low":1699,"close":1700,"change":1295,"percent_change":646,"volume":1701,"transactions":9,"vwap":1700},"2025-12-08",51.55,51.63,22200,{"date":1703,"open":1307,"high":1704,"low":1307,"close":1705,"change":1126,"percent_change":530,"volume":928,"transactions":9,"vwap":1705},"2025-12-05",52.163,51.91,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1195,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-04",51.87,51.98,51.79,51.85,-0.08,19800,{"date":1715,"open":1716,"high":1311,"low":1716,"close":1717,"change":1718,"percent_change":1088,"volume":1696,"transactions":9,"vwap":1717},"2025-12-03",51.49,51.89,0.374,{"date":1720,"open":1241,"high":1721,"low":1241,"close":1722,"change":1723,"percent_change":1551,"volume":1724,"transactions":9,"vwap":1722},"2025-12-02",51.61,51.516,0.216,17300,{"date":1726,"open":1270,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":674,"volume":1731,"transactions":9,"vwap":1729},"2025-12-01",51.559,51.27,51.3,-0.358,17800,{"date":1733,"open":1734,"high":1735,"low":1293,"close":1735,"change":1736,"percent_change":81,"volume":823,"transactions":9,"vwap":1735},"2025-11-28",51.643,51.658,0.176,{"date":1738,"open":1739,"high":1740,"low":1254,"close":1741,"change":1742,"percent_change":1044,"volume":1743,"transactions":9,"vwap":1741},"2025-11-26",51.31,51.58,51.482,0.292,15800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":736,"percent_change":1750,"volume":1644,"transactions":9,"vwap":1749},"2025-11-25",50.52,51.22,50.46,51.19,1.23,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":96,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-24",50.24,50.68,50.21,50.57,1.02,105400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":897,"volume":1766,"transactions":9,"vwap":1764},"2025-11-21",49.72,50.41,49.71,50.060001,0.492,21600,{"date":1768,"open":1261,"high":1769,"low":26,"close":1770,"change":1771,"percent_change":1772,"volume":1052,"transactions":9,"vwap":1770},"2025-11-20",51.09,49.568,-0.802,-1.59,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":89,"percent_change":1779,"volume":1624,"transactions":9,"vwap":1778},"2025-11-19",50.32,50.5,50.18,50.37,0.44,{"date":1781,"open":1777,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-18",50.39,50.054001,50.15,-0.233,-0.46,12500,{"date":1789,"open":1790,"high":194,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-17",50.97,50.22,50.383,-0.567,-1.11,16600,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":250,"volume":1802,"transactions":9,"vwap":1800},"2025-11-14",50.472,51.261,50.95,-0.038,9800,{"date":1804,"open":1805,"high":1806,"low":1800,"close":1807,"change":1808,"percent_change":1377,"volume":1766,"transactions":9,"vwap":1807},"2025-11-13",51.6,51.62,50.988,-0.809,{"date":1810,"open":1711,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1266,"volume":1815,"transactions":9,"vwap":1813},"2025-11-12",51.885,51.74,51.797,0.102,17400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1301,"volume":1823,"transactions":9,"vwap":1821},"2025-11-11",51.41,51.764,51.39,51.695,0.181,17700,{"date":1825,"open":1728,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-10",51.56,51.129,51.514,0.621,1.22,92400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1265,"volume":1838,"transactions":9,"vwap":1835},"2025-11-07",50.7,50.893,50.35,0.049,25000,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-06",51.23,50.716,50.844,-0.556,-1.08,23200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":59,"volume":1854,"transactions":9,"vwap":1852},"2025-11-05",51.21,51.594,51.17,51.4,0.229,47700,{"date":1856,"open":1857,"high":1818,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-04",50.99,51.171,-0.189,-0.37,34000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1350,"volume":1868,"transactions":9,"vwap":1865},"2025-11-03",51.2,51.36,50.9,-0.12,19300,{"date":1870,"open":1871,"high":1805,"low":1851,"close":1872,"change":530,"percent_change":511,"volume":1873,"transactions":9,"vwap":1872},"2025-10-31",51.45,51.48,28300,{"date":1875,"open":1716,"high":1876,"low":1865,"close":1865,"change":73,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1865},"2025-10-30",51.925,-0.98,26800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1708,"change":1884,"percent_change":66,"volume":1163,"transactions":9,"vwap":1708},"2025-10-29",52.14,52.223,51.73,-0.374,{"date":1886,"open":1887,"high":1888,"low":1292,"close":1889,"change":1890,"percent_change":1860,"volume":1144,"transactions":9,"vwap":1889},"2025-10-28",52.218,52.405,52.244,-0.192,{"date":1892,"open":1680,"high":1893,"low":1242,"close":1893,"change":1894,"percent_change":23,"volume":1895,"transactions":9,"vwap":1893},"2025-10-27",52.436,0.342,23500,{"date":1897,"open":1898,"high":1235,"low":1898,"close":1899,"change":1900,"percent_change":992,"volume":1901,"transactions":9,"vwap":1899},"2025-10-24",52.060001,52.094002,0.336,13700,{"date":1903,"open":1805,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":857,"volume":1534,"transactions":9,"vwap":1906},"2025-10-23",51.834,51.51,51.758,0.268,{"date":1909,"open":1306,"high":1306,"low":1739,"close":1716,"change":503,"percent_change":309,"volume":1910,"transactions":9,"vwap":1716},"2025-10-22",11700,{"date":1912,"open":1913,"high":1286,"low":1914,"close":1915,"change":1916,"percent_change":1656,"volume":1917,"transactions":9,"vwap":1915},"2025-10-21",51.53,51.43,51.54,0.039,72300,{"date":1919,"open":1241,"high":1915,"low":1241,"close":1920,"change":1921,"percent_change":1095,"volume":1081,"transactions":9,"vwap":1920},"2025-10-20",51.501,0.481,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1506,"percent_change":96,"volume":1928,"transactions":9,"vwap":1927},"2025-10-17",50.79,51.199,50.76,51.02,20600,{"date":1930,"open":1740,"high":1740,"low":1931,"close":1926,"change":172,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1926},"2025-10-16",50.628,-1.38,20000,{"date":1935,"open":1806,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":22,"volume":1940,"transactions":9,"vwap":1938},"2025-10-15",51.875,51.14,51.47,0.184,25400,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1173,"volume":1947,"transactions":9,"vwap":1945},"2025-10-14",50.44,51.477,51.286,0.483,26200,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1559,"transactions":9,"vwap":1952},"2025-10-13",50.54,50.86,50.803,0.709,1.42,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":1320,"transactions":9,"vwap":1959},"2025-10-10",51.24,51.328,50.094002,-1.036,-2.03,{"date":1963,"open":1740,"high":1740,"low":1964,"close":1965,"change":1966,"percent_change":1667,"volume":941,"transactions":9,"vwap":1965},"2025-10-09",51.11,51.13,-0.408,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1195,"volume":1974,"transactions":9,"vwap":1972},"2025-10-08",51.587,51.685,51.495,51.538,-0.022,5100,{"date":1976,"open":1291,"high":1291,"low":1820,"close":1826,"change":1977,"percent_change":1143,"volume":756,"transactions":9,"vwap":1826},"2025-10-07",-0.2,{"date":1979,"open":1980,"high":1980,"low":1821,"close":1981,"change":1532,"percent_change":1533,"volume":1982,"transactions":9,"vwap":1981},"2025-10-06",51.95,51.76,25300,{"date":1984,"open":1705,"high":1985,"low":1986,"close":1986,"change":1506,"percent_change":1151,"volume":1987,"transactions":9,"vwap":1986},"2025-10-03",51.92,51.75,13500,{"date":1989,"open":1805,"high":1805,"low":1914,"close":1716,"change":1990,"percent_change":1351,"volume":1991,"transactions":9,"vwap":1716},"2025-10-02",-0.224,29800,{"date":1993,"open":1740,"high":1994,"low":1740,"close":1995,"change":1996,"percent_change":1187,"volume":1997,"transactions":9,"vwap":1995},"2025-10-01",51.78,51.714,-0.056,14500,{"date":1999,"open":1812,"high":1711,"low":2000,"close":2001,"change":260,"percent_change":112,"volume":2002,"transactions":9,"vwap":2001},"2025-09-30",51.425,51.77,11300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1623,"percent_change":1436,"volume":1196,"transactions":9,"vwap":2008},"2025-09-29",51.828,51.887,51.7,51.86,{"date":2010,"open":1685,"high":2011,"low":1685,"close":2012,"change":567,"percent_change":1404,"volume":1743,"transactions":9,"vwap":2012},"2025-09-26",52.049999,52,{"date":2014,"open":1805,"high":1812,"low":1716,"close":1805,"change":1448,"percent_change":1786,"volume":2015,"transactions":9,"vwap":1805},"2025-09-25",14600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1291,"change":1265,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1291},"2025-09-24",51.953,52.040001,51.819,0.19,18200,{"date":2024,"open":1700,"high":1292,"low":1700,"close":1812,"change":840,"percent_change":1301,"volume":1437,"transactions":9,"vwap":1812},"2025-09-23",{"date":2026,"open":2027,"high":1693,"low":2027,"close":1826,"change":1194,"percent_change":1195,"volume":2028,"transactions":9,"vwap":1826},"2025-09-22",51.32,17200,{"date":2030,"open":2031,"high":1306,"low":2032,"close":1740,"change":1695,"percent_change":1126,"volume":1360,"transactions":9,"vwap":1740},"2025-09-19",51.52,51.42,{"date":2034,"open":2035,"high":2036,"low":1716,"close":1699,"change":1167,"percent_change":1167,"volume":2037,"transactions":9,"vwap":1699},"2025-09-18",51.67,51.82,16300,{"date":2039,"open":2040,"high":2008,"low":2041,"close":1699,"change":82,"percent_change":558,"volume":1135,"transactions":9,"vwap":1699},"2025-09-17",51.595,51.37,{"date":2043,"open":1915,"high":1915,"low":2044,"close":1818,"change":1030,"percent_change":1060,"volume":2045,"transactions":9,"vwap":1818},"2025-09-16",51.26,18300,{"date":2047,"open":1806,"high":2048,"low":1914,"close":2049,"change":1623,"percent_change":1436,"volume":1544,"transactions":9,"vwap":2049},"2025-09-15",51.749,51.44,{"date":2051,"open":1981,"high":1981,"low":1915,"close":1740,"change":1867,"percent_change":1350,"volume":2052,"transactions":9,"vwap":1740},"2025-09-12",19000,{"date":2054,"open":2044,"high":2001,"low":2044,"close":2007,"change":1575,"percent_change":142,"volume":2055,"transactions":9,"vwap":2007},"2025-09-11",34900,{"date":2057,"open":1964,"high":2058,"low":2059,"close":2060,"change":22,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-10",51.279,50.992,51.16,0.71,25900,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":107,"percent_change":127,"volume":2068,"transactions":9,"vwap":2067},"2025-09-09",50.63,50.89,50.8,17600,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":1629,"percent_change":1194,"volume":2074,"transactions":9,"vwap":2073},"2025-09-08",50.72,50.34,50.56,16500,{"date":2076,"open":1790,"high":1927,"low":2077,"close":1756,"change":260,"percent_change":1468,"volume":2078,"transactions":9,"vwap":1756},"2025-09-05",50.38,27800,{"date":2080,"open":2081,"high":2082,"low":1748,"close":2083,"change":1217,"percent_change":1551,"volume":1559,"transactions":9,"vwap":2083},"2025-09-04",50.47,50.678,50.66,{"date":2085,"open":1746,"high":2086,"low":1791,"close":2087,"change":1194,"percent_change":1195,"volume":2088,"transactions":9,"vwap":2087},"2025-09-03",50.563,50.45,49600,{"date":2090,"open":2091,"high":2081,"low":2092,"close":2081,"change":1472,"percent_change":1667,"volume":1430,"transactions":9,"vwap":2081},"2025-09-02",50.16,50.11,{"date":2094,"open":1964,"high":1964,"low":2095,"close":2096,"change":1143,"percent_change":1273,"volume":1081,"transactions":9,"vwap":2096},"2025-08-29",50.71,50.87,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2044,"change":1217,"percent_change":2102,"volume":2015,"transactions":9,"vwap":2044},"2025-08-28",51.169,51.295,51.07,0.41,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":529,"percent_change":82,"volume":2109,"transactions":9,"vwap":2108},"2025-08-27",50.972,51.209,50.961,51.049999,25500,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":437,"percent_change":159,"volume":1657,"transactions":9,"vwap":2114},"2025-08-26",50.61,51.064999,50.98,{"date":2116,"open":2117,"high":1866,"low":1834,"close":1834,"change":2118,"percent_change":1162,"volume":2119,"transactions":9,"vwap":1834},"2025-08-25",50.877,-0.158,13600,{"date":2121,"open":1836,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-22",51.040001,50.28,50.858,0.778,1.55,7800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1583,"volume":2135,"transactions":9,"vwap":2133},"2025-08-21",50.0099983,50.159,49.941,50.080002,-0.281,22400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":928,"transactions":9,"vwap":2141},"2025-08-20",49.87,50.42,49.771,50.361,0.046,0.09,{"date":2145,"open":1756,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":519,"volume":1102,"transactions":9,"vwap":2148},"2025-08-19",50.715,50.269,50.315,-0.515,{"date":2151,"open":2152,"high":2153,"low":2073,"close":2153,"change":82,"percent_change":437,"volume":2154,"transactions":9,"vwap":2153},"2025-08-18",50.65,50.83,12600,{"date":2156,"open":1749,"high":1749,"low":2157,"close":2158,"change":1860,"percent_change":66,"volume":2159,"transactions":9,"vwap":2158},"2025-08-15",50.682,50.69,17000,{"date":2161,"open":1272,"high":2162,"low":1272,"close":2163,"change":1126,"percent_change":530,"volume":2164,"transactions":9,"vwap":2163},"2025-08-14",51.115,51.060001,11200,{"date":2166,"open":1739,"high":1739,"low":2167,"close":194,"change":1447,"percent_change":202,"volume":1861,"transactions":9,"vwap":194},"2025-08-13",50.761,{"date":2169,"open":1924,"high":1864,"low":2170,"close":1965,"change":2171,"percent_change":2172,"volume":1682,"transactions":9,"vwap":1965},"2025-08-12",50.743,0.6,1.19,{"date":2174,"open":2158,"high":2175,"low":2176,"close":2177,"change":503,"percent_change":309,"volume":2015,"transactions":9,"vwap":2177},"2025-08-11",50.785,50.48,50.53,{"date":2179,"open":2139,"high":1834,"low":2139,"close":2180,"change":81,"percent_change":2181,"volume":1802,"transactions":9,"vwap":2180},"2025-08-08",50.58,0.68,{"date":2183,"open":2073,"high":2073,"low":2184,"close":1753,"change":250,"percent_change":1623,"volume":1910,"transactions":9,"vwap":1753},"2025-08-07",50.040001,{"date":2186,"open":2187,"high":1782,"low":2188,"close":2189,"change":45,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-06",49.98,49.96,50.31,0.96,58800,{"date":2193,"open":2194,"high":2194,"low":26,"close":2195,"change":1436,"percent_change":646,"volume":1038,"transactions":9,"vwap":2195},"2025-08-05",50.25,49.83,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":289,"percent_change":2202,"volume":858,"transactions":9,"vwap":2201},"2025-08-04",49.95,50.142,49.91,50.099998,1.56,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":448,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-01",49.317,49.711,49.0099983,49.33,-1.6,52700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":948,"volume":2217,"transactions":9,"vwap":2215},"2025-07-31",50.752,50.824,50.13,-0.19,11800,{"date":2219,"open":2220,"high":2180,"low":2215,"close":1775,"change":529,"percent_change":82,"volume":756,"transactions":9,"vwap":1775},"2025-07-30",50.36,{"date":2222,"open":2223,"high":1746,"low":2224,"close":2194,"change":250,"percent_change":1623,"volume":2225,"transactions":9,"vwap":2194},"2025-07-29",50.517,50.245,9300,{"date":2227,"open":2220,"high":2220,"low":2228,"close":1775,"change":1314,"percent_change":1265,"volume":2164,"transactions":9,"vwap":1775},"2025-07-28",50.171,{"date":2230,"open":2231,"high":2189,"low":2231,"close":2232,"change":1245,"percent_change":2171,"volume":1113,"transactions":9,"vwap":2232},"2025-07-25",50.07,50.27,{"date":2234,"open":2231,"high":2235,"low":138,"close":2236,"change":1623,"percent_change":1295,"volume":2045,"transactions":9,"vwap":2236},"2025-07-24",50.132,49.97,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2092,"change":96,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2092},"2025-07-23",49.8,50.112,49.75,1.03,8700,{"date":2245,"open":2239,"high":2239,"low":2246,"close":2247,"change":1448,"percent_change":919,"volume":1534,"transactions":9,"vwap":2247},"2025-07-22",49.47,49.6,{"date":2249,"open":2250,"high":1755,"low":2251,"close":2251,"change":2252,"percent_change":1167,"volume":2028,"transactions":9,"vwap":2251},"2025-07-21",50.02,49.84,0.001,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":1837,"percent_change":1265,"volume":941,"transactions":9,"vwap":2257},"2025-07-18",49.99,49.741,49.839,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":992,"volume":2159,"transactions":9,"vwap":2262},"2025-07-17",49.45,49.882,49.79,0.321,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":1837,"percent_change":1265,"volume":2269,"transactions":9,"vwap":2267},"2025-07-16",49.39,49.469,48.901,26400,{"date":2271,"open":2138,"high":2138,"low":2272,"close":2272,"change":2273,"percent_change":1786,"volume":1479,"transactions":9,"vwap":2272},"2025-07-15",49.42,-0.227,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":23,"volume":1570,"transactions":9,"vwap":2278},"2025-07-14",49.38,49.69,49.647,0.327,{"date":2281,"open":2282,"high":2272,"low":2283,"close":2284,"change":112,"percent_change":1051,"volume":2127,"transactions":9,"vwap":2284},"2025-07-11",49.356,49.303,49.32,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1217,"percent_change":191,"volume":2291,"transactions":9,"vwap":2290},"2025-07-10",49.41,49.62,49.272,49.49,24900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1044,"volume":2299,"transactions":9,"vwap":2297},"2025-07-09",49.23,49.36,49.16,49.28,0.279,47300,{"date":2301,"open":2295,"high":2295,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":1203,"transactions":9,"vwap":2303},"2025-07-08",48.93,49.00099945,-0.362,-0.73,{"date":2307,"open":2284,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-07",49.51,49.127,49.363,-0.217,-0.44,34500,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":1095,"volume":2320,"transactions":9,"vwap":2318},"2025-07-03",49.29,49.66,49.58,0.462,20200,{"date":2322,"open":2296,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1867,"volume":2327,"transactions":9,"vwap":2325},"2025-07-02",49.17,48.947,49.118,-0.058,28600,{"date":2329,"open":2316,"high":2284,"low":2330,"close":2331,"change":2332,"percent_change":1786,"volume":2333,"transactions":9,"vwap":2331},"2025-07-01",49.049999,49.176,-0.225,79500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":2339,"percent_change":976,"volume":2340,"transactions":9,"vwap":2337},"2025-06-30",49.269,49.401,49.15,0.401,29000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":530,"percent_change":655,"volume":1677,"transactions":9,"vwap":2346},"2025-06-27",48.89,49.221,48.87,49,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":191,"percent_change":1454,"volume":2351,"transactions":9,"vwap":2350},"2025-06-26",48.64,48.88,35100,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":172,"volume":1392,"transactions":9,"vwap":2356},"2025-06-25",48.85,48.443,48.45,-0.344,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-06-24",48.69,48.84,48.557,48.794,0.404,0.83,8000,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":1088,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-06-23",47.75,48.39,1.53,29500,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":1712,"percent_change":112,"volume":2159,"transactions":9,"vwap":2377},"2025-06-20",47.94,47.631,47.66,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":1126,"volume":2384,"transactions":9,"vwap":2382},"2025-06-18",47.81,47.975,47.74,0.027,23900,{"date":2386,"open":2387,"high":2375,"low":2377,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-06-17",47.9,47.713,-0.301,-0.63,36700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":785,"volume":2399,"transactions":9,"vwap":2397},"2025-06-16",48.0099983,48.255,47.96,48.014,0.334,25200,{"date":2401,"open":2402,"high":2403,"low":2377,"close":2404,"change":1359,"percent_change":1845,"volume":2405,"transactions":9,"vwap":2404},"2025-06-13",47.89,48.13,47.68,81300,{"date":2407,"open":2396,"high":2408,"low":2396,"close":2408,"change":1506,"percent_change":1575,"volume":993,"transactions":9,"vwap":2408},"2025-06-12",48.2,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2375,"change":361,"percent_change":2312,"volume":2414,"transactions":9,"vwap":2375},"2025-06-11",48.23,48.27,47.928,24700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":2420,"percent_change":81,"volume":2421,"transactions":9,"vwap":2418},"2025-06-10",48.060001,48.15,47.851,0.165,52600,{"date":2423,"open":2424,"high":2403,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1449,"transactions":9,"vwap":2426},"2025-06-09",48.080002,47.78,47.985,-0.075,-0.16,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2417,"change":2434,"percent_change":2061,"volume":1701,"transactions":9,"vwap":2417},"2025-06-06",48.14,48.165,47.929,0.338,{"date":2436,"open":2375,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":298,"volume":2441,"transactions":9,"vwap":2439},"2025-06-05",48.183,47.67,47.722,-0.508,15300,{"date":2443,"open":2444,"high":2356,"low":2445,"close":2411,"change":2446,"percent_change":1295,"volume":2447,"transactions":9,"vwap":2411},"2025-06-04",48.41,48.191,-0.136,17900,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":558,"volume":2454,"transactions":9,"vwap":2452},"2025-06-03",48.098999,48.43,48.366,0.129,52300,{"date":2456,"open":2457,"high":2458,"low":2425,"close":2459,"change":2460,"percent_change":503,"volume":2461,"transactions":9,"vwap":2459},"2025-06-02",48.022999,48.29,48.237,-0.023,71900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":486,"volume":1157,"transactions":9,"vwap":2467},"2025-05-30",48.02,48.3,47.863,48.26,0.306,{"date":2470,"open":2471,"high":2472,"low":2369,"close":2473,"change":2474,"percent_change":1202,"volume":1895,"transactions":9,"vwap":2473},"2025-05-29",47.92,47.99,47.954,0.157,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1548,"volume":2482,"transactions":9,"vwap":2480},"2025-05-28",48.075001,48.11,47.771,47.797,-0.319,40600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":1181,"transactions":9,"vwap":2488},"2025-05-27",47.885,48.169,47.79,48.116,0.536,1.13,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":985,"volume":993,"transactions":9,"vwap":2495},"2025-05-23",47.25,47.62,47.58,0.064,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1351,"volume":1528,"transactions":9,"vwap":2502},"2025-05-22",47.59,47.725,47.381,47.516,-0.204,{"date":2505,"open":2506,"high":2412,"low":2494,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-05-21",48.21,47.72,-0.707,-1.46,15400,{"date":2512,"open":2356,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":361,"volume":1559,"transactions":9,"vwap":2515},"2025-05-20",48.6,48.36,48.427,-0.103,{"date":2518,"open":2458,"high":2519,"low":2458,"close":2520,"change":2521,"percent_change":511,"volume":1157,"transactions":9,"vwap":2520},"2025-05-19",48.58,48.53,0.109,{"date":2523,"open":2417,"high":2524,"low":2417,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-05-16",48.446,48.421,0.411,0.86,71600,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2394,"change":1596,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2394},"2025-05-15",47.35,48.049,1.52,32100,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1547,"volume":1437,"transactions":9,"vwap":2539},"2025-05-14",47.4,47.060001,47.291,-0.169,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2543,"change":1532,"percent_change":1533,"volume":2546,"transactions":9,"vwap":2543},"2025-05-13",47.46,47.64,47.45,22100,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2545,"change":2551,"percent_change":1112,"volume":1743,"transactions":9,"vwap":2545},"2025-05-12",47.77,47.208,0.554,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1468,"volume":873,"transactions":9,"vwap":2557},"2025-05-09",46.97,46.99,46.826,46.896,-0.084,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1231,"percent_change":511,"volume":2565,"transactions":9,"vwap":2564},"2025-05-08",47,47.44,46.9,46.98,38200,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":102,"volume":2572,"transactions":9,"vwap":2570},"2025-05-07",46.66,47.021999,46.87,0.245,18900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-06",46.58,46.84,46.41,46.625,-0.285,-0.61,82000,{"date":2583,"open":2570,"high":2584,"low":2585,"close":2586,"change":2428,"percent_change":1051,"volume":2587,"transactions":9,"vwap":2586},"2025-05-05",47.144,46.77,46.91,24200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":159,"percent_change":1112,"volume":2594,"transactions":9,"vwap":2593},"2025-05-02",47.018002,47.133,46.85,47.07,20300,{"date":2596,"open":2597,"high":2592,"low":2598,"close":2598,"change":1468,"percent_change":1143,"volume":2599,"transactions":9,"vwap":2598},"2025-05-01",46.72,46.52,20700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":82,"volume":2607,"transactions":9,"vwap":2605},"2025-04-30",46.47,46.75,46.02,46.7,0.067,59100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1237,"percent_change":102,"volume":2109,"transactions":9,"vwap":2613},"2025-04-29",46.174,46.69,46.142,46.633,{"date":2615,"open":2577,"high":2577,"low":2616,"close":2617,"change":2618,"percent_change":1245,"volume":1997,"transactions":9,"vwap":2617},"2025-04-28",46.037998,46.387,0.137,{"date":2620,"open":178,"high":2621,"low":178,"close":2621,"change":1187,"percent_change":1448,"volume":2135,"transactions":9,"vwap":2621},"2025-04-25",46.25,{"date":182,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":2627,"volume":1559,"transactions":9,"vwap":2625},45.988,46.425,46.36,0.372,0.81]