[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAMC":3,"homepage-market-summary":29,"stock-historical-PAMC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PAMC","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 MidCap Multi-Factor Alternator ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1973,0.631356,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},53.13,53.32,53.12,52.6979,0.4321,0.82,2771,55.952,42.78,3862.9758390873017,78.6,1576,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},40.2,5370,1960069.91145,30.06,"2025-04-24",[183,186,194,202,211,220,231,241,251,261,271,281,291,299,307,316,324,332,341,351,361,370,380,388,396,405,414,421,430,439,448,457,466,474,482,491,499,509,517,528,537,546,556,564,573,584,595,604,614,623,633,640,647,656,666,673,681,690,699,707,717,727,734,740,746,753,759,767,772,780,787,794,800,809,815,822,829,836,844,849,855,861,867,873,878,884,887,892,899,905,912,918,924,930,937,943,949,958,963,969,973,981,989,998,1002,1008,1013,1019,1026,1029,1035,1039,1045,1050,1055,1063,1070,1078,1084,1091,1097,1103,1109,1116,1121,1128,1137,1142,1148,1154,1162,1168,1176,1184,1191,1197,1203,1210,1216,1223,1228,1233,1239,1245,1253,1260,1267,1272,1278,1285,1292,1299,1305,1310,1315,1318,1323,1329,1336,1343,1348,1352,1359,1365,1370,1377,1382,1388,1395,1401,1406,1412,1419,1424,1431,1436,1443,1448,1454,1461,1469,1475,1480,1487,1491,1497,1503,1508,1515,1523,1531,1537,1542,1550,1558,1564,1569,1576,1583,1588,1597,1603,1608,1614,1619,1625,1632,1638,1644,1651,1658,1663,1670,1675,1682,1689,1697,1703,1709,1715,1722,1728,1737,1743,1750,1757,1764,1771,1777,1784,1791,1798,1803,1806,1812,1819,1823,1829,1834,1839,1846,1850,1855,1860,1866,1870,1875,1880,1885,1894,1901,1906,1910,1915,1922,1928,1931,1936,1943,1947,1950,1955,1961,1967,1972,1976,1980,1986,1992,1998,2005,2012,2017,2021,2025,2030,2037,2042,2048,2055,2061,2065,2070,2076,2082,2087,2093,2101,2107,2114,2121,2128,2135,2141,2149,2156,2161,2168,2177,2185,2191,2198,2203,2206,2210,2215,2220,2226,2233,2240,2245,2251,2258,2265,2271,2277,2282,2284,2290,2296,2302,2309,2315,2320,2327,2334,2340,2346,2354,2362,2370,2376,2383,2389,2394,2401,2408,2414,2422,2428,2432,2438,2443,2448,2454,2459,2465,2470,2475,2479,2485,2489,2493,2499,2506,2512,2519,2525,2530,2537,2541,2546,2551,2554,2560],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},52,53.2072,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":126,"volume":191,"transactions":192,"vwap":193},"2026-10-05",52.61,52.73,0.2482,511.1781,35,52.6323,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":158,"volume":199,"transactions":200,"vwap":201},"2026-10-02",52.6,52.4497,0.2885,425.1781,30,52.543,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":116,"volume":208,"transactions":209,"vwap":210},"2026-10-01",51.53,52.188,52.1612,0.6203,2767.1781,32,52.0136,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",52.01,51.5409,-0.2454,-0.47,439.7061,39,51.8301,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",51.77,51.91,51.58,51.7863,-0.2234,-0.43,2759.2919,61,51.6946,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",51.89,52.0097,51.84,-0.4545,-0.87,848.8989,53,52.0065,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",52.23,52.4642,52.04,0.2942,0.56,2689.0559,38,52.3977,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",52.3,52.11,52.17,-0.16,-0.31,2235.7659,58,52.1872,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",52.53,52.68,52.33,-0.3338,-0.63,2608.0559,57,52.5525,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",52.9,52.515,52.6638,-0.0762,-0.14,5717.6339,55,52.7234,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":81,"volume":288,"transactions":289,"vwap":290},"2026-09-21",52.855,52.89,52.695,52.74,0.0756,1754.4802,51,52.8268,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":192,"vwap":298},"2026-09-18",52.59,52.6644,-0.3056,-0.58,988.4802,52.5913,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":95,"volume":304,"transactions":305,"vwap":306},"2026-09-17",53.14,52.97,0.2683,2042.4802,43,53.0823,{"date":308,"open":309,"high":310,"low":265,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":239,"vwap":315},"2026-09-16",53.23,53.325,52.7017,-0.3884,-0.73,2885.8128,53.1319,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":192,"vwap":323},"2026-09-15",53.18,53.0901,-0.0575,-0.11,322.8128,53.1094,{"date":325,"open":318,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":305,"vwap":331},"2026-09-14",53.19,53.1476,-0.2453,-0.46,682.0088,53.259,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",53.41,53.3929,0.4108,0.78,299.8498,29,53.4017,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",53.22,52.94,52.9821,-0.4779,-0.89,3315.718514,54,53.0077,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",53.67,53.38,53.46,-0.5454,-1.01,4493.497,100,53.567,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",54.45,54.0054,-0.7446,-1.36,1134.72166,56,54.2557,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":151,"volume":377,"transactions":378,"vwap":379},"2026-09-04",54.81,54.88,54.7,54.75,0.0213,3627.627376,123,54.7598,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":305,"vwap":387},"2026-09-03",54.335,54.7287,0.4336,0.8,1938.529429,54.6494,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":22,"volume":393,"transactions":394,"vwap":395},"2026-09-02",54.35,54.2951,0.4395,1535.8128,41,54.3444,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":257,"volume":402,"transactions":403,"vwap":404},"2026-09-01",53.92,53.85,53.8556,-0.1698,1588.341367,108,53.9145,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":313,"volume":411,"transactions":412,"vwap":413},"2026-08-31",54.166,54.02,54.0254,-0.3983,1497.496728,36,54.0836,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":218,"vwap":420},"2026-08-28",54.4237,-0.0263,-0.05,147.7376,54.5012,{"date":422,"open":423,"high":424,"low":423,"close":363,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",54.41,54.54,-0.2723,-0.5,763.496508,44,54.4582,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":279,"vwap":438},"2026-08-26",54.762,54.82,54.7223,0.2916,0.54,4809.1752,54.783,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":305,"vwap":447},"2026-08-25",54.58,54.29,54.4307,-0.0478,-0.09,1188.1172,54.3808,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",54.5,54.4785,0.018,0.03,316.8606,34,54.5367,{"date":458,"open":450,"high":450,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",54.418,54.4605,0.1776,0.33,2239.04754,40,54.4811,{"date":467,"open":468,"high":450,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":305,"vwap":473},"2026-08-20",54.48,54.2829,-0.1907,-0.35,1776.5892,54.4778,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":455,"vwap":481},"2026-08-19",55.03,54.4736,-0.0964,-0.18,2955.5892,54.747,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":305,"vwap":490},"2026-08-18",54.87,54.93,54.57,-0.2061,-0.38,2288.5892,54.7561,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":464,"vwap":498},"2026-08-17",54.985,54.7761,-0.3772,-0.68,414.6745,54.9513,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",55.02,55.19,55.1533,0.1125,0.2,3201.1682,96,55.1466,{"date":510,"open":511,"high":512,"low":373,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":249,"vwap":516},"2026-08-13",54.9099,55.0408,0.3498,0.64,3705.8732,54.905,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",54.525,54.745,54.46,54.691,0.0616,0.11,2401.67981,50,54.6692,{"date":529,"open":441,"high":530,"low":441,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",54.79,54.6294,0.1466,0.27,2738.5702,46,54.7418,{"date":538,"open":539,"high":539,"low":468,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",54.6,54.4828,-0.4193,-0.76,1598.930277,45,54.5346,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":394,"vwap":555},"2026-08-07",54.84,55.0201,54.83,54.9021,0.1421,0.26,4614.195415,54.9716,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":249,"vwap":563},"2026-08-06",55.11,54.76,-0.3357,-0.61,793.5626,54.8828,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":269,"vwap":572},"2026-08-05",55.27,54.975,55.0957,-0.3143,-0.57,1628.124326,55.1606,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",54.56,55.5,54.455,55.41,1.09,2.01,5548.2136,71,55.2413,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",54.255,54.39,54.04,54.32,0.5828,1.08,7121.2136,67,54.2296,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",53.82,53.7372,-0.0228,-0.04,479.2136,27,53.8125,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":209,"vwap":613},"2026-07-30",53.51,53.83,53.315,53.76,0.6982,1.32,2363.2136,53.484,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":279,"vwap":622},"2026-07-29",54.07,54.16,53.0618,-1.1082,-2.05,6096.2136,53.8165,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",53.84,54.19,54.17,-0.36,-0.66,6046.1346,60,54.0833,{"date":634,"open":635,"high":636,"low":442,"close":636,"change":637,"percent_change":524,"volume":638,"transactions":464,"vwap":639},"2026-07-27",54.3399,54.53,0.06,842.2136,54.3869,{"date":641,"open":575,"high":642,"low":643,"close":643,"change":151,"percent_change":644,"volume":645,"transactions":394,"vwap":646},"2026-07-24",54.78,54.47,0.07,2163.2136,54.6986,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",54.235,54.43,-0.23,-0.42,2179.2136,37,54.3823,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",54.61,54.74,54.66,0.38,0.7,4178.5936,72,54.6957,{"date":667,"open":625,"high":668,"low":625,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":412,"vwap":672},"2026-07-21",54.28,0.8794,1.65,2087.2136,54.0803,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":349,"vwap":680},"2026-07-20",54.0361,53.4006,-0.3778,-0.7,653.1376,53.6645,{"date":682,"open":609,"high":683,"low":609,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",53.98,53.7784,-0.2901,-0.54,588.3796,26,53.7948,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":277,"volume":696,"transactions":697,"vwap":698},"2026-07-16",53.87,54.12,54.0685,-0.0744,802.0646,42,54.0904,{"date":700,"open":589,"high":589,"low":701,"close":702,"change":703,"percent_change":533,"volume":704,"transactions":705,"vwap":706},"2026-07-15",53.99,54.1429,0.1467,1742.4646,88,54.2239,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",54.24,53.91,53.9962,0.3362,0.63,2904.3526,85,53.9617,{"date":718,"open":719,"high":693,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",53.962,53.55,53.66,-0.466,-0.86,6012.2686,62,53.794,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":-6,"volume":733,"transactions":9,"vwap":731},"2026-07-10",54.035,54.222,54.126,-0.001,1800,{"date":735,"open":701,"high":424,"low":701,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",54.127,0.651,1.22,3100,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":296,"volume":745,"transactions":9,"vwap":743},"2026-07-08",53.45,53.476,-0.312,1200,{"date":747,"open":374,"high":374,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",53.68,53.788,-0.888,-1.62,2100,{"date":754,"open":372,"high":372,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",54.676,0.418,0.77,600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":733,"transactions":9,"vwap":764},"2026-07-02",54.36,54.395,53.825,54.258,-0.532,-0.97,{"date":768,"open":769,"high":769,"low":530,"close":530,"change":770,"percent_change":771,"volume":745,"transactions":9,"vwap":530},"2026-07-01",55.23,-0.643,-1.16,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",55.49,55.545,55.433,0.42,0.76,4500,{"date":781,"open":782,"high":783,"low":530,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",54.94,55.013,0.046,0.08,1600,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":237,"volume":793,"transactions":9,"vwap":791},"2026-06-26",55.18,55.22,54.967,-0.48,900,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":87,"volume":745,"transactions":9,"vwap":798},"2026-06-25",55.57,55.335,55.447,0.407,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",55.029999,55.17,54.85,55.040001,0.087,0.16,10000,{"date":810,"open":501,"high":501,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",54.953,-0.617,-1.11,700,{"date":816,"open":817,"high":796,"low":818,"close":796,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":796},"2026-06-22",55.37,55.31,0.504,0.92,7900,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":778,"volume":828,"transactions":9,"vwap":826},"2026-06-18",55.25,54.92,55.066002,0.417,1400,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",55.61,54.649,-0.451,-0.82,2300,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",55.16,55.6,55.099998,-0.159,-0.29,800,{"date":845,"open":24,"high":24,"low":846,"close":846,"change":847,"percent_change":848,"volume":786,"transactions":9,"vwap":846},"2026-06-15",55.259,0.002,0,{"date":850,"open":851,"high":578,"low":851,"close":852,"change":853,"percent_change":854,"volume":835,"transactions":9,"vwap":852},"2026-06-12",54.89,55.257,0.512,0.94,{"date":856,"open":857,"high":520,"low":858,"close":520,"change":859,"percent_change":860,"volume":835,"transactions":9,"vwap":520},"2026-06-11",54.029999,53.72,1.592,3,{"date":862,"open":763,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":733,"transactions":9,"vwap":864},"2026-06-10",54.25,53.153,-0.688,-1.28,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":553,"volume":175,"transactions":9,"vwap":871},"2026-06-09",53.88,53.33,53.841,0.141,{"date":874,"open":609,"high":683,"low":875,"close":875,"change":876,"percent_change":777,"volume":877,"transactions":9,"vwap":875},"2026-06-08",53.7,0.224,2800,{"date":879,"open":880,"high":881,"low":743,"close":743,"change":882,"percent_change":883,"volume":793,"transactions":9,"vwap":743},"2026-06-05",54.201,54.3,-1.414,-2.58,{"date":885,"open":881,"high":782,"low":881,"close":851,"change":886,"percent_change":151,"volume":175,"transactions":9,"vwap":851},"2026-06-04",0.021,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":505,"volume":891,"transactions":9,"vwap":889},"2026-06-03",54.869,0.112,200,{"date":893,"open":894,"high":642,"low":895,"close":896,"change":897,"percent_change":898,"volume":733,"transactions":9,"vwap":896},"2026-06-02",54.695,54.558,54.757,0.994,1.85,{"date":900,"open":901,"high":625,"low":901,"close":902,"change":903,"percent_change":904,"volume":745,"transactions":9,"vwap":902},"2026-06-01",53.569,53.763,-0.242,-0.45,{"date":906,"open":627,"high":627,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-29",53.95,54.0050011,-0.105,-0.19,2200,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":81,"volume":911,"transactions":9,"vwap":916},"2026-05-28",53.58,54.2,54.11,0.078,{"date":919,"open":920,"high":617,"low":920,"close":921,"change":922,"percent_change":256,"volume":923,"transactions":9,"vwap":921},"2026-05-27",53.94,54.032001,-0.088,2000,{"date":925,"open":869,"high":693,"low":926,"close":693,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":693},"2026-05-26",53.86,0.914,1.72,6200,{"date":931,"open":17,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-05-22",53.206,52.995,0.466,0.88,3400,{"date":938,"open":939,"high":286,"low":939,"close":286,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":286},"2026-05-21",52.44,0.152,0.29,1100,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":786,"transactions":9,"vwap":946},"2026-05-20",52.39,52.588,1.098,2.13,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",51.22,51.67,51.115,51.49,-0.53,-1.02,1700,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":744,"percent_change":962,"volume":942,"transactions":9,"vwap":961},"2026-05-18",52.36,52.02,-0.6,{"date":964,"open":965,"high":965,"low":265,"close":966,"change":967,"percent_change":968,"volume":175,"transactions":9,"vwap":966},"2026-05-15",52.47,52.332,-1.218,-2.27,{"date":970,"open":971,"high":353,"low":354,"close":720,"change":941,"percent_change":436,"volume":972,"transactions":9,"vwap":720},"2026-05-14",53.42,5000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":80,"volume":980,"transactions":9,"vwap":978},"2026-05-13",53.27,53.39,52.96,53.26,0.18,14100,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":984},"2026-05-12",52.625,53.080002,52.25,-0.217,-0.41,147300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-11",53.34,53.52,53.16,53.297,0.067,0.13,84800,{"date":999,"open":606,"high":606,"low":17,"close":309,"change":1000,"percent_change":58,"volume":1001,"transactions":9,"vwap":309},"2026-05-08",0.238,16100,{"date":1003,"open":709,"high":709,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-07",52.992,-1.178,-2.17,3300,{"date":1009,"open":1010,"high":627,"low":353,"close":627,"change":1011,"percent_change":1012,"volume":835,"transactions":9,"vwap":627},"2026-05-06",53.79,1.21,2.28,{"date":1014,"open":1015,"high":1016,"low":1015,"close":977,"change":1017,"percent_change":1018,"volume":923,"transactions":9,"vwap":977},"2026-05-05",52.84,53.115,0.795,1.52,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":955,"volume":1025,"transactions":9,"vwap":1023},"2026-05-04",52.0029984,52.18,52.165,-0.277,400,{"date":1027,"open":960,"high":1028,"low":960,"close":1028,"change":922,"percent_change":111,"volume":808,"transactions":9,"vwap":1028},"2026-05-01",52.442,{"date":1030,"open":1031,"high":196,"low":1031,"close":263,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":263},"2026-04-30",51.93,1.157,2.25,6500,{"date":1036,"open":224,"high":224,"low":1037,"close":1037,"change":1038,"percent_change":227,"volume":814,"transactions":9,"vwap":1037},"2026-04-29",51.373,-0.223,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":786,"transactions":9,"vwap":1042},"2026-04-28",51.44,51.596,-0.702,-1.34,{"date":1046,"open":184,"high":1047,"low":184,"close":1047,"change":1048,"percent_change":553,"volume":1049,"transactions":9,"vwap":1047},"2026-04-27",52.298,0.138,4200,{"date":1051,"open":1052,"high":265,"low":1053,"close":1053,"change":1054,"percent_change":81,"volume":752,"transactions":9,"vwap":1053},"2026-04-24",52.19,52.16,0.075,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":131,"volume":1062,"transactions":9,"vwap":1060},"2026-04-23",51.97,52.125,51.96,52.084999,0.449,1500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":843,"transactions":9,"vwap":1066},"2026-04-22",51.62,51.636,51.61,-0.034,-0.07,{"date":1071,"open":1072,"high":1073,"low":1074,"close":952,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":952},"2026-04-21",51.82,51.88,51.63,-0.227,-0.44,11100,{"date":1079,"open":1073,"high":184,"low":222,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-20",51.897,0.145,0.28,8200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":786,"transactions":9,"vwap":1087},"2026-04-17",51.7,51.752,51.65,0.872,1.71,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":111,"volume":942,"transactions":9,"vwap":1095},"2026-04-16",50.95,50.805,50.88,-0.085,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":962,"volume":786,"transactions":9,"vwap":1101},"2026-04-15",51.029999,51.099998,50.965,-0.308,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":758,"transactions":9,"vwap":1106},"2026-04-14",51.37,51.273,0.052,0.1,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":877,"transactions":9,"vwap":1112},"2026-04-13",50.6,51.221,50.591,0.491,0.97,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":505,"volume":814,"transactions":9,"vwap":1119},"2026-04-10",50.59,50.73,0.103,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":158,"volume":1127,"transactions":9,"vwap":1125},"2026-04-09",50.31,50.84,50.627,0.277,2400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-08",50.28,50.48,50.080002,50.35,1.339,2.73,2600,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":1082,"volume":843,"transactions":9,"vwap":1140},"2026-04-07",48.71,49.011002,0.137,{"date":1143,"open":1139,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":733,"transactions":9,"vwap":1144},"2026-04-06",48.874,48.49,0.191,0.39,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1120,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-02",47.41,48.683,0.21,2500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-01",48.62,49.07,48.58,0.72,1.5,6800,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":175,"transactions":9,"vwap":1165},"2026-03-31",46.98,47.86,1.89,4.11,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-30",46.39,45.91,45.97,-1.17,-2.48,1900,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-27",47.452,47.02,47.14,-0.824,-1.72,12700,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-26",48.67,47.964,-1.366,-2.77,500,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":814,"transactions":9,"vwap":1194},"2026-03-25",49.48,49.33,0.558,1.14,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":758,"transactions":9,"vwap":1200},"2026-03-24",47.81,48.772,0.391,0.81,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":793,"transactions":9,"vwap":1207},"2026-03-23",48.18,49.09,48.381,1.151,2.44,{"date":1211,"open":1139,"high":1139,"low":1212,"close":1213,"change":1214,"percent_change":73,"volume":1215,"transactions":9,"vwap":1213},"2026-03-20",46.92,47.23,-1.606,4400,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":942,"transactions":9,"vwap":1220},"2026-03-19",47.98,48.93,48.836,0.476,0.98,{"date":1224,"open":1225,"high":1219,"low":1226,"close":1226,"change":848,"percent_change":848,"volume":1227,"transactions":9,"vwap":1226},"2026-03-18",48.47,48.36,3700,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1226,"change":1232,"percent_change":1202,"volume":793,"transactions":9,"vwap":1226},"2026-03-17",48.19,48.38,0.389,{"date":1234,"open":1235,"high":1205,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":942,"transactions":9,"vwap":1236},"2026-03-16",48.02,47.971,0.603,1.27,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1025,"transactions":9,"vwap":1242},"2026-03-13",47.9,47.368,-0.13,-0.27,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-12",47.6,47.97,47.498,-1.192,-2.45,300,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":828,"transactions":9,"vwap":1257},"2026-03-11",48.39,48.75,48.69,-0.101,-0.21,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1136,"transactions":9,"vwap":1264},"2026-03-10",49.17,49.63,48.791,-0.155,-0.32,{"date":1268,"open":1241,"high":1269,"low":1241,"close":1269,"change":1270,"percent_change":1271,"volume":745,"transactions":9,"vwap":1269},"2026-03-09",48.946,1.026,2.14,{"date":1273,"open":1274,"high":1274,"low":1241,"close":1275,"change":1276,"percent_change":1277,"volume":877,"transactions":9,"vwap":1275},"2026-03-06",48.33,47.92,-1.244,-2.53,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1062,"transactions":9,"vwap":1282},"2026-03-05",49.35,48.5,49.164,-0.866,-1.73,{"date":1286,"open":526,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1287},"2026-03-04",50.029999,49.97,0.062,0.12,3500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":957,"transactions":9,"vwap":1295},"2026-03-03",49.79,49.968,49.15,-0.942,-1.85,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1190,"transactions":9,"vwap":1302},"2026-03-02",50.8,50.91,0.478,0.95,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":813,"volume":1190,"transactions":9,"vwap":1308},"2026-02-27",50.42,50.432,-0.565,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":713,"volume":745,"transactions":9,"vwap":1313},"2026-02-26",50.68,50.997,0.317,{"date":1316,"open":1317,"high":1312,"low":1317,"close":1312,"change":1290,"percent_change":106,"volume":793,"transactions":9,"vwap":1312},"2026-02-25",50.439,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":661,"percent_change":778,"volume":786,"transactions":9,"vwap":1322},"2026-02-24",50.3,50.655,50.56,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":942,"transactions":9,"vwap":1326},"2026-02-23",50.17,50.18,-0.985,-1.93,{"date":1330,"open":1331,"high":1331,"low":1093,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-20",51.235,51.165,0.401,0.79,3600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":936,"transactions":9,"vwap":1339},"2026-02-19",50.65,50.764,50.51,-0.006,-0.01,{"date":1344,"open":1302,"high":1302,"low":1345,"close":1346,"change":1347,"percent_change":1147,"volume":877,"transactions":9,"vwap":1346},"2026-02-18",50.66,50.77,0.195,{"date":1349,"open":1320,"high":1350,"low":1320,"close":1350,"change":1351,"percent_change":462,"volume":843,"transactions":9,"vwap":1350},"2026-02-17",50.575,0.166,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1358,"volume":1175,"transactions":9,"vwap":1355},"2026-02-13",50.02,50.409,49.95,0.357,0.71,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":793,"transactions":9,"vwap":1362},"2026-02-12",50.19,50.051998,-0.465,-0.92,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":891,"transactions":9,"vwap":1367},"2026-02-11",50.517,-0.151,-0.3,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1259,"volume":1376,"transactions":9,"vwap":1374},"2026-02-10",50.74,50.52,50.668,-0.109,2700,{"date":1378,"open":1099,"high":1099,"low":1379,"close":1379,"change":1380,"percent_change":257,"volume":1381,"transactions":9,"vwap":1379},"2026-02-09",50.777,-0.157,1300,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1190,"transactions":9,"vwap":1385},"2026-02-06",49.9,50.934,1.686,3.42,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":793,"transactions":9,"vwap":1392},"2026-02-05",49.029999,49.29,49.248,-0.182,-0.37,{"date":1396,"open":1280,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":436,"volume":1049,"transactions":9,"vwap":1399},"2026-02-04",49.54,48.95,49.43,0.265,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":81,"percent_change":941,"volume":936,"transactions":9,"vwap":1405},"2026-02-03",49.305,48.59,49.165,{"date":1407,"open":1262,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":579,"volume":1381,"transactions":9,"vwap":1410},"2026-02-02",49.23,49.02,49.025002,0.528,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":745,"transactions":9,"vwap":1416},"2026-01-30",48.243,48.65,48.497,-0.433,-0.88,{"date":1420,"open":1206,"high":1206,"low":1421,"close":1219,"change":1422,"percent_change":987,"volume":1423,"transactions":9,"vwap":1219},"2026-01-29",48.55,-0.201,5200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":479,"volume":1291,"transactions":9,"vwap":1429},"2026-01-28",49.18,49.278,49.060001,49.131,-0.089,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":126,"volume":786,"transactions":9,"vwap":1434},"2026-01-27",49.021999,49.22,0.23,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":296,"volume":1442,"transactions":9,"vwap":1440},"2026-01-26",48.924,49.037998,48.99,-0.288,3800,{"date":1444,"open":1445,"high":1427,"low":1445,"close":1427,"change":1446,"percent_change":1447,"volume":1190,"transactions":9,"vwap":1427},"2026-01-23",49.24,-0.562,-1.13,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":996,"percent_change":553,"volume":1453,"transactions":9,"vwap":1452},"2026-01-22",50.166,49.83,49.84,3000,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-21",49.13,49.71,1.07,2.2,5500,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-20",48.42,49,48.64,-0.682,-1.38,6300,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":542,"volume":911,"transactions":9,"vwap":1473},"2026-01-16",49.78,49.32,49.322,-0.378,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":87,"volume":733,"transactions":9,"vwap":1478},"2026-01-15",49.85,49.7,0.366,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":786,"transactions":9,"vwap":1484},"2026-01-14",49.19,49.37,49.334,0.004,0.01,{"date":1488,"open":1489,"high":1489,"low":1408,"close":1194,"change":1490,"percent_change":1108,"volume":779,"transactions":9,"vwap":1194},"2026-01-13",49.56,0.051,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1259,"percent_change":652,"volume":1496,"transactions":9,"vwap":1495},"2026-01-12",49.040001,49.36,49.279,5100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":131,"volume":1136,"transactions":9,"vwap":1500},"2026-01-09",49.31,49.489,49.27,0.429,{"date":1504,"open":1421,"high":1505,"low":1421,"close":1428,"change":1506,"percent_change":141,"volume":1507,"transactions":9,"vwap":1428},"2026-01-08",49.26,0.513,8600,{"date":1509,"open":1510,"high":1510,"low":1463,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-07",48.9,48.547,-0.533,-1.09,6000,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-06",48.080002,49.11,49.080002,0.85,1.76,22800,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-05",47.85,48.32,48.23,0.693,1.46,5600,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":580,"volume":1423,"transactions":9,"vwap":1535},"2026-01-02",46.87,47.61,47.537,0.938,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1364,"volume":891,"transactions":9,"vwap":1540},"2025-12-31",46.91,46.599,-0.431,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-30",47.22,47.27,47.029999,-0.589,-1.24,8400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":957,"transactions":9,"vwap":1555},"2025-12-29",47.55,47.645,47.492,47.619,-0.403,-0.84,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":418,"percent_change":1563,"volume":814,"transactions":9,"vwap":1562},"2025-12-26",47.82,48.040001,48.021999,-0.1,{"date":1565,"open":1187,"high":1566,"low":1187,"close":1567,"change":1568,"percent_change":88,"volume":1291,"transactions":9,"vwap":1567},"2025-12-24",48.153,48.071999,0.104,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-23",47.861,47.968,-0.165,-0.34,11700,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":821,"transactions":9,"vwap":1580},"2025-12-22",47.96,48.31,48.133,0.701,1.48,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":337,"percent_change":1587,"volume":814,"transactions":9,"vwap":1586},"2025-12-19",47.44,47.432,1.67,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-18",46.6,46.69,46.55,46.652,0.542,1.18,3200,{"date":1598,"open":1533,"high":1533,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-17",46.11,-0.69,-1.47,4900,{"date":1604,"open":1605,"high":1605,"low":1592,"close":1606,"change":628,"percent_change":542,"volume":1607,"transactions":9,"vwap":1606},"2025-12-16",47.0099983,46.8,2900,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":828,"transactions":9,"vwap":1611},"2025-12-15",47.88,47.16,-0.245,-0.52,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1277,"volume":957,"transactions":9,"vwap":1617},"2025-12-12",48.43,47.405,-1.23,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":820,"volume":786,"transactions":9,"vwap":1622},"2025-12-11",48.21,48.635,48.179,0.441,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1062,"transactions":9,"vwap":1629},"2025-12-10",47.49,48.35,48.194,0.845,1.78,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":941,"volume":911,"transactions":9,"vwap":1636},"2025-12-09",47.47,47.561,47.349,0.139,{"date":1639,"open":1213,"high":1640,"low":1641,"close":1642,"change":1265,"percent_change":1643,"volume":936,"transactions":9,"vwap":1642},"2025-12-08",47.31,47.18,47.21,-0.33,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":505,"volume":1650,"transactions":9,"vwap":1648},"2025-12-05",47.5,47.725,47.365,0.093,4700,{"date":1652,"open":1212,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":923,"transactions":9,"vwap":1655},"2025-12-04",47.278,46.76,47.272,0.352,0.75,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1212,"change":979,"percent_change":1147,"volume":1596,"transactions":9,"vwap":1212},"2025-12-03",46.73,46.95,46.72,{"date":1664,"open":1665,"high":1546,"low":1666,"close":1667,"change":1668,"percent_change":785,"volume":1669,"transactions":9,"vwap":1667},"2025-12-02",46.9,46.5,46.74,0.039,4100,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1643,"percent_change":678,"volume":1669,"transactions":9,"vwap":1674},"2025-12-01",46.58,47.11,46.701,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1335,"transactions":9,"vwap":1679},"2025-11-28",46.62,47.09,47.030998,0.487,1.05,{"date":1683,"open":1170,"high":1684,"low":1170,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-26",46.86,46.544,0.534,1.16,8100,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-25",45.52,46.02,46.0099983,0.93,2.06,9300,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1602,"transactions":9,"vwap":1700},"2025-11-24",44.52,45.080002,0.915,2.07,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":793,"transactions":9,"vwap":1706},"2025-11-21",43.26,44.165,1.37,3.2,{"date":1710,"open":1711,"high":544,"low":25,"close":1712,"change":1713,"percent_change":1714,"volume":1460,"transactions":9,"vwap":1712},"2025-11-20",44.76,42.795,-1.343,-3.04,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":661,"volume":1442,"transactions":9,"vwap":1720},"2025-11-19",43.96,44.18,43.83,44.138,0.169,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1108,"volume":1607,"transactions":9,"vwap":1726},"2025-11-18",44.080002,43.94,43.969,0.043,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-17",44.61,44.7,43.7,43.926,-0.764,-1.71,9600,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":321,"volume":1688,"transactions":9,"vwap":1741},"2025-11-14",44.41,45.19,44.69,-0.051,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1062,"transactions":9,"vwap":1747},"2025-11-13",45.41,44.51,44.741,-1.427,-3.09,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":814,"transactions":9,"vwap":1754},"2025-11-12",46.56,46.16,46.168,0.142,0.31,{"date":1758,"open":1759,"high":1753,"low":1760,"close":1761,"change":1762,"percent_change":496,"volume":1763,"transactions":9,"vwap":1761},"2025-11-11",46.040001,45.95,46.026001,-0.315,3900,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":1049,"transactions":9,"vwap":1768},"2025-11-10",45.93,46.47,46.341,0.703,1.54,{"date":1772,"open":544,"high":1773,"low":1774,"close":1775,"change":917,"percent_change":1776,"volume":1496,"transactions":9,"vwap":1775},"2025-11-07",45.65,44.64,45.638,0.17,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1136,"transactions":9,"vwap":1781},"2025-11-06",46.07,45.37,45.56,-0.976,-2.1,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":821,"transactions":9,"vwap":1788},"2025-11-05",46.14,46.82,46.536,0.833,1.82,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-04",45.472,45.703,-0.037,-0.08,5900,{"date":1799,"open":1800,"high":1801,"low":1781,"close":1801,"change":1802,"percent_change":445,"volume":786,"transactions":9,"vwap":1801},"2025-11-03",45.625,45.74,-0.041,{"date":1804,"open":1691,"high":1805,"low":1691,"close":1805,"change":1490,"percent_change":524,"volume":1596,"transactions":9,"vwap":1805},"2025-10-31",45.781,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":629,"volume":1062,"transactions":9,"vwap":1810},"2025-10-30",45.99,46.134,45.73,-0.306,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1173,"volume":1127,"transactions":9,"vwap":1817},"2025-10-29",46.42,46.61,45.915,46.035999,-0.544,{"date":1820,"open":1660,"high":1654,"low":1672,"close":1672,"change":1821,"percent_change":1822,"volume":923,"transactions":9,"vwap":1672},"2025-10-28",-0.486,-1.03,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":453,"volume":828,"transactions":9,"vwap":1827},"2025-10-27",47.040001,47.07,47.066002,0.016,{"date":1830,"open":1831,"high":1831,"low":1825,"close":1832,"change":1833,"percent_change":44,"volume":1763,"transactions":9,"vwap":1832},"2025-10-24",47.17,47.049999,0.223,{"date":1835,"open":1660,"high":1533,"low":1836,"close":1837,"change":1838,"percent_change":247,"volume":1153,"transactions":9,"vwap":1837},"2025-10-23",46.556,46.827,0.262,{"date":1840,"open":1841,"high":1654,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1335,"transactions":9,"vwap":1843},"2025-10-22",46.695,46.475,46.565,-0.349,-0.74,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1568,"percent_change":88,"volume":843,"transactions":9,"vwap":1849},"2025-10-21",47.0060005,46.914,{"date":1851,"open":1662,"high":1852,"low":1590,"close":1853,"change":1147,"percent_change":1854,"volume":1136,"transactions":9,"vwap":1853},"2025-10-20",46.83,46.81,0.84,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1814,"change":1859,"percent_change":505,"volume":1007,"transactions":9,"vwap":1814},"2025-10-17",46.46,46.21,0.091,{"date":1861,"open":1654,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":723,"volume":936,"transactions":9,"vwap":1864},"2025-10-16",46.78,46.25,46.329,-0.402,{"date":1867,"open":1164,"high":1164,"low":1677,"close":1868,"change":1869,"percent_change":81,"volume":779,"transactions":9,"vwap":1868},"2025-10-15",46.731,0.066,{"date":1871,"open":1752,"high":1872,"low":1752,"close":1873,"change":1874,"percent_change":385,"volume":752,"transactions":9,"vwap":1873},"2025-10-14",46.787,46.665,0.369,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":95,"percent_change":1879,"volume":1376,"transactions":9,"vwap":1878},"2025-10-13",46.135,46.296,1.11,{"date":1881,"open":1672,"high":1672,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":786,"transactions":9,"vwap":1882},"2025-10-10",45.786,-0.651,-1.4,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-09",46.84,46.88,46.36,46.437,-0.503,-1.07,7800,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-08",46.7,46.94,0.32,0.69,5300,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1677,"change":1905,"percent_change":227,"volume":936,"transactions":9,"vwap":1677},"2025-10-07",46.85,46.54,-0.2,{"date":1907,"open":1852,"high":1908,"low":1787,"close":1787,"change":1909,"percent_change":1369,"volume":936,"transactions":9,"vwap":1787},"2025-10-06",47.049,-0.141,{"date":1911,"open":1546,"high":1912,"low":1913,"close":1914,"change":886,"percent_change":151,"volume":1607,"transactions":9,"vwap":1914},"2025-10-03",47.26,46.96,46.961,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1897,"change":1920,"percent_change":1394,"volume":1921,"transactions":9,"vwap":1897},"2025-10-02",46.767,46.97,46.71,-0.176,9800,{"date":1923,"open":1179,"high":1924,"low":1897,"close":1925,"change":1926,"percent_change":1152,"volume":1927,"transactions":9,"vwap":1925},"2025-10-01",47.165,47.116,0.098,16400,{"date":1929,"open":1533,"high":1930,"low":1887,"close":1930,"change":890,"percent_change":106,"volume":828,"transactions":9,"vwap":1930},"2025-09-30",47.018002,{"date":1932,"open":1933,"high":1934,"low":1660,"close":1934,"change":1935,"percent_change":1076,"volume":923,"transactions":9,"vwap":1934},"2025-09-29",46.77,46.906,-0.205,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1114,"percent_change":1681,"volume":1942,"transactions":9,"vwap":1941},"2025-09-26",47.099998,47.13,47.064999,47.111,6400,{"date":1944,"open":1592,"high":1945,"low":1592,"close":1677,"change":651,"percent_change":1946,"volume":936,"transactions":9,"vwap":1677},"2025-09-25",46.67,-0.49,{"date":1948,"open":1949,"high":1949,"low":1903,"close":1903,"change":1341,"percent_change":1342,"volume":1215,"transactions":9,"vwap":1903},"2025-09-24",47.026001,{"date":1951,"open":1605,"high":1605,"low":1952,"close":1953,"change":1954,"percent_change":88,"volume":923,"transactions":9,"vwap":1953},"2025-09-23",46.79,46.856,0.102,{"date":1956,"open":1591,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1960,"volume":739,"transactions":9,"vwap":1957},"2025-09-22",46.754,46.57,-0.118,-0.25,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":65,"volume":175,"transactions":9,"vwap":1965},"2025-09-19",47,46.825,46.872,-0.338,{"date":1968,"open":1862,"high":1969,"low":1862,"close":1642,"change":1970,"percent_change":1657,"volume":1971,"transactions":9,"vwap":1642},"2025-09-18",47.3,0.35,13200,{"date":1973,"open":1826,"high":1831,"low":1887,"close":1684,"change":644,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1684},"2025-09-17",0.15,13000,{"date":1977,"open":1978,"high":1952,"low":1978,"close":1952,"change":910,"percent_change":1979,"volume":957,"transactions":9,"vwap":1952},"2025-09-16",46.75,-0.4,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1164,"change":1984,"percent_change":1985,"volume":911,"transactions":9,"vwap":1164},"2025-09-15",47.46,46.93,-0.366,-0.77,{"date":1987,"open":1988,"high":1646,"low":1989,"close":1990,"change":1991,"percent_change":678,"volume":1763,"transactions":9,"vwap":1990},"2025-09-12",47.43,47.303,47.346,-0.334,{"date":1993,"open":1938,"high":1994,"low":1938,"close":1995,"change":1996,"percent_change":1997,"volume":1161,"transactions":9,"vwap":1995},"2025-09-11",47.685,47.68,0.559,1.19,{"date":1999,"open":2000,"high":2001,"low":1897,"close":2002,"change":2003,"percent_change":2004,"volume":1468,"transactions":9,"vwap":2002},"2025-09-10",47.25,47.33,47.121,-0.069,-0.15,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1076,"volume":2011,"transactions":9,"vwap":2009},"2025-09-09",47.36,47.12,47.19,-0.208,5800,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":321,"volume":1650,"transactions":9,"vwap":2015},"2025-09-08",47.141,47.398,-0.052,{"date":2018,"open":1627,"high":1646,"low":2019,"close":2020,"change":453,"percent_change":637,"volume":1049,"transactions":9,"vwap":2020},"2025-09-05",47.37,47.45,{"date":2022,"open":1832,"high":1585,"low":1832,"close":2023,"change":777,"percent_change":2024,"volume":843,"transactions":9,"vwap":2023},"2025-09-04",47.42,0.89,{"date":2026,"open":2027,"high":1546,"low":2028,"close":1963,"change":2029,"percent_change":1244,"volume":1460,"transactions":9,"vwap":1963},"2025-09-03",46.99,46.862,-0.127,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":2036,"volume":1971,"transactions":9,"vwap":2033},"2025-09-02",46.49,47.127,46.465,-0.014,-0.03,{"date":2038,"open":2039,"high":2040,"low":1913,"close":2014,"change":2041,"percent_change":910,"volume":972,"transactions":9,"vwap":2014},"2025-08-29",47.32,47.35,-0.091,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":911,"transactions":9,"vwap":2045},"2025-08-28",46.881,47.232,-0.008,-0.02,{"date":2049,"open":1963,"high":2050,"low":1606,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-27",47.339,47.24,0.536,1.15,28100,{"date":2056,"open":1903,"high":1212,"low":2057,"close":2058,"change":2059,"percent_change":979,"volume":2060,"transactions":9,"vwap":2058},"2025-08-26",46.525,46.704,0.084,7200,{"date":2062,"open":2063,"high":2064,"low":1677,"close":1677,"change":1259,"percent_change":904,"volume":1442,"transactions":9,"vwap":1677},"2025-08-25",46.63,46.68,{"date":2066,"open":2067,"high":1852,"low":2067,"close":1852,"change":2068,"percent_change":2069,"volume":911,"transactions":9,"vwap":1852},"2025-08-22",45.31,1.756,3.9,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":1960,"volume":1507,"transactions":9,"vwap":2074},"2025-08-21",44.755,45.15,45.074001,-0.113,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":628,"volume":1153,"transactions":9,"vwap":2080},"2025-08-20",45.23,44.97,45.187,-0.163,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":1776,"percent_change":661,"volume":1669,"transactions":9,"vwap":2086},"2025-08-19",45.67,45.27,45.35,{"date":2088,"open":2079,"high":2089,"low":2090,"close":2091,"change":1637,"percent_change":1756,"volume":2092,"transactions":9,"vwap":2091},"2025-08-18",45.24,44.838,45.18,4600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-15",45.42,45.43,45.041,-0.411,-0.9,10100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":834,"volume":828,"transactions":9,"vwap":2104},"2025-08-14",45.084999,45.452,44.981,-0.376,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":2113,"volume":1514,"transactions":9,"vwap":2110},"2025-08-13",44.8,45.828,44.57,1.228,2.75,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-12",43.71,44.6,1.28,2.95,10700,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":111,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-11",43.665,43.28,43.32,-0.39,12800,{"date":2129,"open":2130,"high":1732,"low":2131,"close":2132,"change":2133,"percent_change":785,"volume":2134,"transactions":9,"vwap":2132},"2025-08-08",43.509,43.43,43.49,0.033,6900,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":257,"volume":942,"transactions":9,"vwap":2139},"2025-08-07",43.339,43.592,43.457,-0.133,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1600,"volume":2148,"transactions":9,"vwap":2146},"2025-08-06",43.741,43.79,43.56,43.59,-0.301,39800,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":1227,"transactions":9,"vwap":2153},"2025-08-05",43.73,43.92,43.891,0.294,0.67,{"date":2157,"open":2145,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":1694,"volume":175,"transactions":9,"vwap":2158},"2025-08-04",43.597,43.55,0.4,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":2167,"volume":1136,"transactions":9,"vwap":2164},"2025-08-01",43.02,43.197,42.658,-0.786,-1.79,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-31",44.24,44.335,43.982,43.983,-0.491,-1.1,4000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":835,"transactions":9,"vwap":2182},"2025-07-30",44.77,44.811,44.31,44.474,-0.335,-0.75,{"date":2186,"open":2187,"high":2187,"low":2072,"close":2188,"change":2189,"percent_change":2190,"volume":1215,"transactions":9,"vwap":2188},"2025-07-29",45.0099983,44.809,-0.124,-0.28,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2047,"volume":1607,"transactions":9,"vwap":2196},"2025-07-28",44.94,45.014,44.82,44.933,-0.007,{"date":2199,"open":2200,"high":2200,"low":2193,"close":2193,"change":2201,"percent_change":1115,"volume":2202,"transactions":9,"vwap":2193},"2025-07-25",44.96,0.43,16700,{"date":2204,"open":1731,"high":2195,"low":1746,"close":1746,"change":652,"percent_change":2205,"volume":786,"transactions":9,"vwap":1746},"2025-07-24",-0.93,{"date":2207,"open":36,"high":36,"low":2208,"close":2208,"change":2209,"percent_change":514,"volume":793,"transactions":9,"vwap":2208},"2025-07-23",44.93,0.286,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":1587,"volume":877,"transactions":9,"vwap":2213},"2025-07-22",44.17,44.644,0.735,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":426,"percent_change":1447,"volume":1153,"transactions":9,"vwap":2219},"2025-07-21",44.48,44.58,43.909,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":807,"volume":942,"transactions":9,"vwap":2224},"2025-07-18",44.578,44.32,44.409,0.069,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":436,"percent_change":2232,"volume":2134,"transactions":9,"vwap":2231},"2025-07-17",44.07,44.4,44.064999,44.34,1.23,{"date":2234,"open":2151,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":445,"volume":2239,"transactions":9,"vwap":2237},"2025-07-16",43.98,43.67,43.8,-0.039,10200,{"date":2241,"open":36,"high":36,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":1942,"transactions":9,"vwap":2242},"2025-07-15",43.839,-0.871,-1.95,{"date":2246,"open":1699,"high":2247,"low":2248,"close":2249,"change":1776,"percent_change":661,"volume":2250,"transactions":9,"vwap":2249},"2025-07-14",44.72,44.45,44.71,19100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":842,"percent_change":2257,"volume":1442,"transactions":9,"vwap":2256},"2025-07-11",44.53,44.682,44.529,44.54,-0.65,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":2264,"volume":2134,"transactions":9,"vwap":2262},"2025-07-10",44.485,44.965,44.83,0.37,0.83,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":637,"percent_change":81,"volume":2270,"transactions":9,"vwap":2269},"2025-07-09",44.49,44.28,44.46,29400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2229,"change":979,"percent_change":2276,"volume":1736,"transactions":9,"vwap":2229},"2025-07-08",44.29,44.56,44.249,0.41,{"date":2278,"open":2253,"high":2279,"low":2152,"close":2280,"change":1266,"percent_change":65,"volume":2281,"transactions":9,"vwap":2280},"2025-07-07",44.59,44.22,31200,{"date":2283,"open":2256,"high":2279,"low":1746,"close":2256,"change":80,"percent_change":757,"volume":1549,"transactions":9,"vwap":2256},"2025-07-03",{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":979,"percent_change":2276,"volume":2289,"transactions":9,"vwap":2288},"2025-07-02",43.93,44.25,44.2,19500,{"date":2291,"open":2116,"high":2288,"low":2292,"close":2293,"change":2294,"percent_change":136,"volume":2295,"transactions":9,"vwap":2293},"2025-07-01",43.62,44.02,0.203,41400,{"date":2297,"open":1732,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":785,"volume":2301,"transactions":9,"vwap":2298},"2025-06-30",43.817,43.631,0.037,12300,{"date":2303,"open":2304,"high":2305,"low":2145,"close":2306,"change":2307,"percent_change":87,"volume":2308,"transactions":9,"vwap":2306},"2025-06-27",43.77,44.029999,43.78,0.322,16800,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":1442,"transactions":9,"vwap":2312},"2025-06-26",43.22,43.458,0.618,1.44,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2319,"change":216,"percent_change":1513,"volume":1083,"transactions":9,"vwap":2319},"2025-06-25",43.11,43.12,42.84,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":854,"volume":2326,"transactions":9,"vwap":2324},"2025-06-24",43.060001,43.375,43.31,0.402,21700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":337,"volume":1007,"transactions":9,"vwap":2332},"2025-06-23",42.68,42.93,42.59,42.908,0.332,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1485,"percent_change":1486,"volume":2339,"transactions":9,"vwap":2338},"2025-06-20",42.76,42.38,42.576,8900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2344,"change":644,"percent_change":807,"volume":2345,"transactions":9,"vwap":2344},"2025-06-18",42.585,42.8,42.572,20200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":1607,"transactions":9,"vwap":2351},"2025-06-17",42.67,42.71,42.49,42.502,-0.274,-0.64,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":820,"volume":2361,"transactions":9,"vwap":2359},"2025-06-16",42.81,43.044998,42.74,42.776,0.388,8300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":1175,"transactions":9,"vwap":2367},"2025-06-13",42.43,42.711,42.36,42.388,-0.616,-1.43,{"date":2371,"open":2372,"high":2163,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":936,"transactions":9,"vwap":2373},"2025-06-12",42.69,43.0040016,0.153,0.36,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2257,"volume":2092,"transactions":9,"vwap":2381},"2025-06-11",43.13,43.25,42.72,42.851,-0.279,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2378,"change":2387,"percent_change":1266,"volume":2388,"transactions":9,"vwap":2378},"2025-06-10",43.36,42.87,-0.138,25400,{"date":2390,"open":2236,"high":2236,"low":2391,"close":2392,"change":2393,"percent_change":1979,"volume":1942,"transactions":9,"vwap":2392},"2025-06-09",43.099998,43.268,-0.172,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":158,"volume":2400,"transactions":9,"vwap":2398},"2025-06-06",43.475,43.33,43.44,0.239,14600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":418,"volume":1423,"transactions":9,"vwap":2406},"2025-06-05",43.049999,43.41,42.91,43.201,-0.023,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":321,"volume":929,"transactions":9,"vwap":2412},"2025-06-04",43.3,43.456,43.224,-0.046,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":95,"volume":2421,"transactions":9,"vwap":2419},"2025-06-03",43.07,43.38,42.95,43.27,0.219,39200,{"date":2423,"open":2424,"high":2322,"low":2425,"close":2426,"change":2003,"percent_change":256,"volume":2427,"transactions":9,"vwap":2426},"2025-06-02",42.66,42.58,43.050999,32200,{"date":2429,"open":697,"high":2430,"low":697,"close":2318,"change":2431,"percent_change":37,"volume":972,"transactions":9,"vwap":2318},"2025-05-30",43.15,0.248,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":941,"volume":2176,"transactions":9,"vwap":2436},"2025-05-29",42.671,42.99,42.872,0.123,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2441,"change":2442,"percent_change":1557,"volume":980,"transactions":9,"vwap":2441},"2025-05-28",43.029999,42.749,-0.361,{"date":2444,"open":2445,"high":2317,"low":2445,"close":2317,"change":2446,"percent_change":2447,"volume":1797,"transactions":9,"vwap":2317},"2025-05-27",42.65,0.68,1.6,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2364,"change":81,"percent_change":462,"volume":2453,"transactions":9,"vwap":2364},"2025-05-23",42.215,42.52,42.21,8700,{"date":2455,"open":2364,"high":2445,"low":2456,"close":2456,"change":2457,"percent_change":2184,"volume":2458,"transactions":9,"vwap":2456},"2025-05-22",42.29,-0.319,27100,{"date":2460,"open":2311,"high":2461,"low":2425,"close":2462,"change":2463,"percent_change":2464,"volume":877,"transactions":9,"vwap":2462},"2025-05-21",43.23,42.609,-0.941,-2.16,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2159,"change":2036,"percent_change":1069,"volume":2469,"transactions":9,"vwap":2159},"2025-05-20",43.72,43.468,13900,{"date":2471,"open":2461,"high":2472,"low":2461,"close":2473,"change":2474,"percent_change":644,"volume":1530,"transactions":9,"vwap":2473},"2025-05-19",43.6,43.58,0.031,{"date":2476,"open":2416,"high":2477,"low":2416,"close":2477,"change":126,"percent_change":579,"volume":2478,"transactions":9,"vwap":2477},"2025-05-16",43.549,36000,{"date":2480,"open":2481,"high":2317,"low":2481,"close":2482,"change":2483,"percent_change":778,"volume":2484,"transactions":9,"vwap":2482},"2025-05-15",42.79,43.078999,0.325,15300,{"date":2486,"open":2487,"high":2356,"low":2445,"close":2488,"change":1563,"percent_change":651,"volume":936,"transactions":9,"vwap":2488},"2025-05-14",42.73,42.754,{"date":2490,"open":2319,"high":2435,"low":2319,"close":2491,"change":2492,"percent_change":996,"volume":2092,"transactions":9,"vwap":2491},"2025-05-13",42.854,0.054,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2343,"change":2497,"percent_change":2498,"volume":2339,"transactions":9,"vwap":2343},"2025-05-12",43.19,42.574,0.732,1.74,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":524,"volume":877,"transactions":9,"vwap":2504},"2025-05-09",42.099998,42.127,41.97,42.068001,0.048,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":1898,"volume":1596,"transactions":9,"vwap":2510},"2025-05-08",42.3,42.4,42.02,0.136,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":44,"volume":877,"transactions":9,"vwap":2517},"2025-05-07",41.83,42.040001,41.76,41.884,0.201,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2524,"percent_change":471,"volume":957,"transactions":9,"vwap":2523},"2025-05-06",41.52,41.8,41.683,-0.147,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2514,"change":2529,"percent_change":277,"volume":2092,"transactions":9,"vwap":2514},"2025-05-05",41.77,42.019001,-0.06,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":2535,"percent_change":2536,"volume":2092,"transactions":9,"vwap":2534},"2025-05-02",41.62,41.92,41.89,0.86,2.1,{"date":2538,"open":394,"high":2539,"low":394,"close":2540,"change":996,"percent_change":1898,"volume":1127,"transactions":9,"vwap":2540},"2025-05-01",41.34,41.029999,{"date":2542,"open":177,"high":2543,"low":177,"close":2544,"change":1259,"percent_change":72,"volume":2545,"transactions":9,"vwap":2544},"2025-04-30",40.91,40.9,18900,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":81,"percent_change":80,"volume":957,"transactions":9,"vwap":2550},"2025-04-29",40.69,41.15,41.11,{"date":2552,"open":2548,"high":2553,"low":2548,"close":2553,"change":1776,"percent_change":777,"volume":733,"transactions":9,"vwap":2553},"2025-04-28",40.97,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2557,"change":418,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-04-25",40.562,40.8,-0.12,7600,{"date":181,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":1596,"transactions":9,"vwap":2564},40.83,40.96,40.81,40.85,0.02,0.05]