[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PATN":3,"homepage-market-summary":29,"stock-historical-PATN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PATN","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 Nasdaq International Patent Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5837,0.211808,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},36.29,36.58,36.605,36.2,-0.29,-0.79,168731.097807,38.85,25.71,63028.5481830873,80.5,517,{"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},20.79,44380,16198807.142138,74.3,"2025-04-24",[183,186,196,205,215,225,235,245,255,264,274,284,295,304,313,324,334,344,353,363,374,383,392,402,412,422,432,442,453,461,471,480,488,499,508,518,528,536,545,553,561,571,580,590,599,606,617,626,636,647,657,666,675,685,694,703,713,724,734,742,752,761,769,777,784,792,801,809,816,825,832,841,849,858,866,874,881,889,897,906,913,921,929,936,943,949,956,965,973,980,988,995,1003,1011,1018,1025,1034,1043,1050,1059,1066,1073,1081,1088,1094,1100,1108,1117,1126,1134,1142,1151,1159,1168,1177,1185,1192,1201,1205,1213,1220,1227,1234,1242,1250,1258,1267,1274,1282,1291,1299,1307,1314,1322,1331,1339,1347,1355,1363,1371,1378,1385,1394,1402,1409,1417,1426,1434,1442,1449,1457,1465,1473,1481,1489,1497,1505,1514,1521,1527,1533,1539,1545,1553,1562,1570,1578,1584,1592,1598,1603,1609,1615,1622,1629,1635,1642,1648,1655,1662,1669,1674,1680,1687,1695,1703,1709,1716,1722,1730,1737,1744,1752,1759,1764,1772,1781,1789,1793,1801,1809,1814,1821,1826,1832,1840,1847,1853,1858,1865,1870,1876,1883,1888,1893,1900,1909,1913,1916,1925,1933,1939,1947,1953,1962,1968,1973,1978,1985,1992,1999,2005,2012,2017,2023,2028,2032,2037,2043,2050,2055,2062,2068,2073,2080,2085,2093,2099,2106,2112,2117,2122,2127,2133,2139,2146,2150,2156,2161,2167,2172,2179,2185,2191,2195,2201,2204,2208,2213,2220,2225,2233,2239,2245,2251,2256,2264,2269,2272,2277,2284,2289,2296,2300,2305,2309,2315,2317,2323,2328,2332,2338,2342,2347,2352,2357,2363,2369,2372,2377,2382,2388,2392,2397,2402,2407,2411,2416,2421,2424,2429,2435,2438,2442,2446,2450,2455,2459,2466,2471,2476,2481,2488,2494,2501,2507,2512,2518,2523,2526,2533,2537,2541,2545,2549,2556,2560,2566,2569,2575,2579,2583,2588,2593,2597,2599,2602,2606,2611,2615,2619,2625,2629,2632,2636,2640,2645,2649,2654,2660,2664,2667,2670,2674,2678],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},634,36.3668,{"date":187,"open":188,"high":189,"low":190,"close":18,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",36.46,36.765,36.25,-0.045,-0.12,403010.4823,584,36.4205,{"date":197,"open":20,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",36.625,36.1001,0.785,2.19,226639.8176,1264,36.2675,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":44,"volume":212,"transactions":213,"vwap":214},"2026-10-01",35.78,35.88,35.49,35.84,0.17,208528.8209,892,35.7039,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",36.09,35.65,35.67,-0.42,-1.16,93550.1388,644,35.8276,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",36.02,36.1,35.825,0.12,0.33,141488.1146,1039,35.9605,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",36.21,35.5987,35.97,-0.24,-0.66,136781.829174,504,35.9234,{"date":246,"open":247,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",36.18,36.475,35.98,0.37,1.03,118377.796461,497,36.2109,{"date":256,"open":257,"high":258,"low":218,"close":210,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",35.94,36.04,-0.155,-0.43,154702.767143,1316,35.832,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",36.56,35.83,35.995,-0.695,-1.89,211160.239,578,36.0507,{"date":275,"open":188,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",36.7796,36.3,36.69,0.3601,0.99,290911.9527,1047,36.6318,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",36.06,36.395,35.9401,36.3299,0.8599,2.42,58482.407105,416,36.2256,{"date":296,"open":297,"high":298,"low":299,"close":297,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",35.47,35.54,35.24,0,193337.19277,453,35.4198,{"date":305,"open":306,"high":307,"low":308,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":306},"2026-09-17",35.48,35.5595,35.39,0.5,1.43,268451.918211,718,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",35.37,35.38,34.68,34.97,0.0858,0.25,108608.7708,562,35.202,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":230,"volume":331,"transactions":332,"vwap":333},"2026-09-15",34.84,35.23,34.76,34.8842,0.0414,53972.7682,926,34.8677,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",35.76,34.685,34.8428,-0.9172,-2.56,43490.139743,422,34.9698,{"date":345,"open":346,"high":347,"low":348,"close":336,"change":44,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",35.85,36.22,35.52,1.36,72437.0363,710,35.8152,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",35.56,35.18,35.28,-0.6052,-1.69,60238.7943,521,35.3569,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",36.07,36.175,35.79,35.8852,-0.2648,-0.73,54235.514,611,35.9381,{"date":375,"open":190,"high":376,"low":286,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",36.338,36.15,0.055,0.15,323440.118414,396,36.1756,{"date":384,"open":218,"high":385,"low":218,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",36.115,36.095,0.545,1.53,89785.3642,486,35.9836,{"date":393,"open":394,"high":227,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",35.41,35.14,35.55,0.1996,0.56,85854.544818,746,35.4268,{"date":403,"open":404,"high":316,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",35.3,35.153977,35.3504,0.0554,0.16,49970.552511,522,35.2985,{"date":413,"open":394,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",35.63,35.16,35.295,-0.25,-0.7,194500.3646,895,35.4842,{"date":423,"open":336,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",35.91,35.417,35.545,-0.145,-0.41,65350.49811,536,35.5484,{"date":433,"open":434,"high":217,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",35.99,35.6605,35.69,-0.2318,-0.65,286283.030366,441,35.7387,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",35.92,35.93,35.64,35.9218,0.1918,0.54,202942.21908,726,35.8151,{"date":454,"open":455,"high":455,"low":218,"close":456,"change":457,"percent_change":240,"volume":458,"transactions":459,"vwap":460},"2026-08-26",36.08,35.73,-0.0847,158362.4597,777,35.7802,{"date":462,"open":463,"high":346,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",35.7,35.6201,35.8147,0.3847,1.09,96231.938932,488,35.7703,{"date":472,"open":446,"high":446,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",35.1101,35.43,-0.46,-1.28,51906.5213,371,35.3967,{"date":481,"open":365,"high":365,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":244},"2026-08-21",35.8,35.89,0.2121,0.59,82013.6453,680,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",35.58,35.77,35.5,35.6779,0.0981,0.28,136482.655395,630,35.661,{"date":500,"open":355,"high":501,"low":308,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",35.655,35.5798,0.2196,0.62,195725.508264,512,35.5339,{"date":509,"open":482,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",35.8467,35.32,35.3602,-1.1398,-3.12,53184.526368,456,35.4669,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":309,"volume":525,"transactions":526,"vwap":527},"2026-08-17",36.52,36.879,36.485,36.5,0.18,251753.789118,549,36.6647,{"date":529,"open":530,"high":266,"low":531,"close":532,"change":300,"percent_change":300,"volume":533,"transactions":534,"vwap":535},"2026-08-14",36.43,36.237,36.32,44942.15579,358,36.3432,{"date":537,"open":538,"high":539,"low":538,"close":532,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",36.12,36.5096,0.3,0.83,70136.28717,509,36.3867,{"date":546,"open":377,"high":547,"low":445,"close":227,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",36.19,0.4386,1.23,177581.3251,724,36.0477,{"date":554,"open":218,"high":491,"low":306,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",35.5814,0.2567,0.73,52100.4219,469,35.6143,{"date":562,"open":396,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",35.9612,35.22,35.3247,-0.2203,-0.62,41558.605888,322,35.402,{"date":572,"open":573,"high":573,"low":574,"close":426,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",35.66,35.21,0.3466,0.98,38556.959395,420,35.436,{"date":581,"open":582,"high":308,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",35.15,34.845,35.1984,-0.3316,-0.93,80612.9717,960,35.2157,{"date":591,"open":592,"high":367,"low":348,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",35.72,35.53,-0.03,-0.08,98167.9841,471,35.6191,{"date":600,"open":356,"high":218,"low":356,"close":355,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",0.905,2.61,44145.440255,360,35.4403,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",34.44,34.73,34.25,34.655,0.2108,0.61,109536.9197,940,34.5279,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":58,"volume":623,"transactions":624,"vwap":625},"2026-07-31",34.95,34.09,34.4442,0.1546,307780.3839,1116,34.4746,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",33.7,34.36,34.2896,1.4645,4.46,721720.5329,485,34.2431,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",33.26,33.63,32.66,32.8251,-0.5934,-1.78,196382.4779,505,33.1663,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",34.03,33,33.4185,-0.6115,-1.8,50659.076936,501,33.3954,{"date":658,"open":659,"high":659,"low":660,"close":649,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",34.48,33.785,0.0269,0.08,54108.6949,391,34.0059,{"date":667,"open":608,"high":608,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",33.95,34.0031,-0.5718,-1.65,119755.2847,436,34.1458,{"date":676,"open":677,"high":328,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",34.43,34.3202,34.5749,-0.3224,-0.92,159670.7927,415,34.5522,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":418,"volume":691,"transactions":692,"vwap":693},"2026-07-22",34.66,35.06,34.8973,-0.2477,71704.42559,470,34.9477,{"date":695,"open":696,"high":299,"low":328,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",34.94,35.145,0.9258,2.71,51014.5601,479,35.0771,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":595,"volume":710,"transactions":711,"vwap":712},"2026-07-20",34.5,34.52,34.2,34.2192,-0.0286,81498.9117,570,34.3743,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",33.67,34.39,33.565,34.2478,-0.3412,-0.99,141485.296026,629,34.2363,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",34.83,34.46,34.589,-0.731,-2.07,162188.308298,594,34.5912,{"date":735,"open":736,"high":736,"low":737,"close":511,"change":192,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",35.57,34.88,-0.34,74637.3367,424,35.1765,{"date":743,"open":297,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",35.6,35.19,35.44,0.5028,1.44,89225.9657,582,35.4256,{"date":753,"open":315,"high":315,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",34.87,34.9372,-1.2338,-3.41,67297.6887,717,35.0338,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":300,"volume":768,"transactions":9,"vwap":766},"2026-07-10",36.17,36.31,35.71,36.171,0.001,83600,{"date":770,"open":771,"high":772,"low":773,"close":763,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":763},"2026-07-09",36.14,36.349,36.064999,0.366,1.02,61900,{"date":778,"open":511,"high":779,"low":395,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",35.86,35.804,0.096,0.27,111200,{"date":785,"open":538,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",36.99,35.445,35.708,-1.102,-2.99,100700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",36.72,36.89,36.59,36.81,0.958,2.67,114700,{"date":802,"open":803,"high":804,"low":297,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",36.37,36.67,35.852,-0.368,-1.02,81300,{"date":810,"open":811,"high":812,"low":247,"close":347,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":347},"2026-07-01",36.54,36.64,-0.954,-2.57,93400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",36.76,37.259,36.7,37.174,0.554,1.51,78300,{"date":826,"open":827,"high":278,"low":828,"close":829,"change":830,"percent_change":557,"volume":831,"transactions":9,"vwap":829},"2026-06-29",36.35,35.82,36.62,0.265,289000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",36.080002,36.559,35.96,36.355,-0.53,-1.44,43100,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",37.35,36.6,36.885,0.558,1.54,104500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",36.33,36.51,36.084999,36.327,0.084,0.23,126500,{"date":859,"open":860,"high":844,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",36.48,36.099998,36.243,-1.983,-5.19,108700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":524,"volume":873,"transactions":9,"vwap":871},"2026-06-22",38.24,38.383,38.02,38.226,0.067,99600,{"date":875,"open":876,"high":24,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",37.61,38.159,1.214,3.29,74900,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",37.42,38.65,36.945,0.143,0.39,102100,{"date":890,"open":891,"high":883,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",37.4,36.79,36.802,-0.6,-1.6,258400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",37.12,37.47,37.105,37.402,1.137,3.14,116400,{"date":907,"open":237,"high":188,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",35.905,36.265,-0.082,-0.23,39800,{"date":914,"open":619,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",36.41,34.92,36.347,1.668,4.81,42000,{"date":922,"open":745,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",36.91,34.62,34.679,-0.883,-2.48,73000,{"date":930,"open":851,"high":931,"low":317,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",36.49,35.562,-0.048,-0.13,144500,{"date":937,"open":938,"high":938,"low":348,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",36.98,35.61,0.625,1.79,28700,{"date":944,"open":786,"high":786,"low":583,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",34.985,-2.543,-6.78,56800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":681,"volume":824,"transactions":9,"vwap":954},"2026-06-04",37.25,37.62,36.755,37.528,-0.347,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",38.029999,38.173,37.52,37.875,-0.15,-0.39,110100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":379,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-02",37.83,38.115,37.57,38.025002,0.4,258100,{"date":974,"open":975,"high":976,"low":786,"close":961,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":961},"2026-06-01",37.2,38.09,0.855,2.31,78000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":136,"volume":987,"transactions":9,"vwap":985},"2026-05-29",37.11,37.159,36.87,37.02,0.168,104800,{"date":989,"open":851,"high":990,"low":771,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-28",36.928,36.852,0.462,1.27,34300,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",36.8,36.205,36.39,-0.05,-0.14,74800,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-26",36.11,36.47,36.44,1.549,4.44,38400,{"date":1012,"open":916,"high":1013,"low":754,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",35.355,34.891,0.021,0.06,23500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":754,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":754},"2026-05-21",34.14,34.98,0.644,1.88,58900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",33.6,34.252,33.56,34.226,0.681,2.03,49700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",33.48,33.87,33.12,33.545,-0.348,-1.03,58000,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":192,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-18",34.32,33.59,33.893,-0.35,38300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",34.099998,34.159,33.75,34.013,-1.042,-2.97,92400,{"date":1060,"open":326,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":106,"volume":1065,"transactions":9,"vwap":1063},"2026-05-14",35.11,34.756,35.055,0.085,136400,{"date":1067,"open":1068,"high":1069,"low":1068,"close":318,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":318},"2026-05-13",34.3,35.585,0.949,2.79,53900,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-12",34.91,33.635,34.021,-0.884,-2.53,60000,{"date":1082,"open":326,"high":1021,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-11",34.72,34.905,0.154,0.44,126900,{"date":1089,"open":677,"high":696,"low":677,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-08",34.751,0.811,2.39,58300,{"date":1095,"open":659,"high":659,"low":1096,"close":1097,"change":838,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-07",33.9,33.94,-1.54,94300,{"date":1101,"open":620,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-06",34.509,34.02,34.47,1.26,3.79,49200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-05",32.87,33.29,32.867,33.21,0.773,2.38,217200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-04",32.58,32.77,32.25,32.437,0.037,0.11,47000,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",32.38,32.65,32.4,-0.005,-0.02,64400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":799,"volume":1141,"transactions":9,"vwap":1139},"2026-04-30",31.9,32.89,31.85,32.405,0.843,51300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",31.67,31.75,31.421,31.562,-0.103,-0.33,27300,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",32.029999,31.49,31.665,-0.44,-1.37,19300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-27",32.17,32.279,32.049999,32.105,0.01,0.03,18600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-24",31.88,32.219,31.83,32.095001,0.525,1.66,13400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":21,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-23",31.694,31.97,31.25,31.57,-0.91,35800,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1080,"transactions":9,"vwap":1189},"2026-04-22",31.54,31.87,31.86,0.679,2.18,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-21",31.59,31.74,31.15,31.181,-0.569,-1.79,82800,{"date":1202,"open":1203,"high":1145,"low":1203,"close":1145,"change":767,"percent_change":300,"volume":1204,"transactions":9,"vwap":1145},"2026-04-20",31.55,27200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":941,"volume":1212,"transactions":9,"vwap":1210},"2026-04-17",31.8,32.035,31.73,31.749,0.559,76000,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":80,"volume":1219,"transactions":9,"vwap":1217},"2026-04-16",31.31,31.14,31.19,0.105,26400,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":738,"volume":1226,"transactions":9,"vwap":1224},"2026-04-15",31.09,30.88,31.084999,-0.105,37200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1217,"change":449,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1217},"2026-04-14",30.98,31.26,30.94,1.76,15300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":557,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",30.14,30.66,30.11,30.65,0.221,26600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":80,"volume":1249,"transactions":9,"vwap":1247},"2026-04-10",30.4,30.57,30.345,30.429,0.102,50000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":260,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",30.059999,30.43,29.925,30.327,-0.131,11300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-08",30.49,30.55,30.24,30.458,1.652,5.73,22300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1124,"volume":1273,"transactions":9,"vwap":1270},"2026-04-07",28.63,28.806,28.36,0.031,68500,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-06",28.68,28.86,28.775,0.187,0.65,13000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-02",27.96,28.62,27.9,28.588,-0.391,-1.35,22100,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",28.73,29.205,28.979,0.565,1.99,10500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1302},"2026-03-31",27.63,28.414,27.59,1.036,3.78,23000,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":720,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",27.82,26.685,27.378,-0.275,16400,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-27",27.92,27.6,27.653,-0.217,-0.78,8100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",28.43,28.51,27.86,27.87,-1.007,-3.49,24900,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-25",29.08,28.81,28.877,0.192,0.67,32400,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-24",28.365,28.809,28.685,-0.285,-0.98,64900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":131,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-23",28.8,29.28,28.55,28.97,3.1,42800,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",28.89,27.98,28.1,-1.04,-3.57,15800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":192,"volume":1370,"transactions":9,"vwap":1368},"2026-03-19",28.48,29.19,28.475,29.14,-0.035,27000,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":895,"volume":1377,"transactions":9,"vwap":1375},"2026-03-18",29.64,29.13,29.175,-0.475,38700,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":540,"volume":1384,"transactions":9,"vwap":1382},"2026-03-17",29.31,29.794,29.65,0.089,14800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-16",29.43,29.62,29.25,29.561,0.796,2.77,11700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-13",29.22,29.288,28.765,-0.165,-0.57,13700,{"date":1403,"open":1389,"high":1389,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",28.84,28.93,-0.855,-2.87,9900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1132,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-11",29.61,29.815,29.581,29.785,-0.07,16600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-10",29.68,30.26,29.53,29.805,0.318,1.08,177900,{"date":1427,"open":1428,"high":1429,"low":1365,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-09",28.57,29.56,29.487,0.469,1.62,16100,{"date":1435,"open":1436,"high":1350,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-06",29.040001,28.66,29.018,-0.292,-1,31700,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1380,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1380},"2026-03-05",29.82,28.94,-0.965,-3.19,31400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1330,"transactions":9,"vwap":1454},"2026-03-04",29.94,30.425,29.89,30.275,0.515,1.73,{"date":1458,"open":1459,"high":1460,"low":1277,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-03",30.049999,30.069,29.76,-1.698,-5.4,44600,{"date":1466,"open":1467,"high":1194,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-02",31.52,31.13,31.458,-0.525,-1.64,47700,{"date":1474,"open":1475,"high":1130,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-27",31.91,31.76,31.983,0.062,0.19,30700,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-26",32.24,31.63,31.921,-0.051,-0.16,20300,{"date":1490,"open":1136,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-25",32.060001,31.81,31.972,0.362,1.15,77600,{"date":1498,"open":1215,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-24",31.7,31.12,31.61,0.542,1.74,59800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-23",31.28,31.425,31.02,31.068001,-0.215,-0.69,24400,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":174,"volume":1520,"transactions":9,"vwap":1518},"2026-02-20",30.81,31.34,31.283,0.309,15700,{"date":1522,"open":1509,"high":1509,"low":1523,"close":1524,"change":1525,"percent_change":962,"volume":1526,"transactions":9,"vwap":1524},"2026-02-19",30.78,30.974,-0.046,13500,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1509,"change":1531,"percent_change":88,"volume":1532,"transactions":9,"vwap":1509},"2026-02-18",33.33,30.7,0.069,19400,{"date":1534,"open":1509,"high":1535,"low":1239,"close":1536,"change":1537,"percent_change":586,"volume":1538,"transactions":9,"vwap":1536},"2026-02-17",31.059999,30.951,-0.289,42700,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":116,"volume":1472,"transactions":9,"vwap":1543},"2026-02-13",30.859,31.37,31.24,0.371,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":438,"volume":1552,"transactions":9,"vwap":1550},"2026-02-12",31.69,32.49,30.772,30.869,-0.203,51500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-11",30.85,31.18,30.755,31.072001,0.436,1.42,26700,{"date":1563,"open":1564,"high":1516,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-10",30.62,30.52,30.636,0.201,0.66,89100,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-09",30.1,30.44,30.435,0.393,1.31,14500,{"date":1579,"open":1580,"high":1252,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1158,"transactions":9,"vwap":1581},"2026-02-06",29.6,30.042,0.952,3.27,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":240,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-05",29.33,29.349,29.059999,29.09,-0.82,10200,{"date":1593,"open":1594,"high":1594,"low":1366,"close":1586,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1586},"2026-02-04",29.71,-0.256,-0.87,7600,{"date":1599,"open":1373,"high":1453,"low":1380,"close":1600,"change":1601,"percent_change":594,"volume":1602,"transactions":9,"vwap":1600},"2026-02-03",29.586,-0.009,7100,{"date":1604,"open":1605,"high":1382,"low":1389,"close":1606,"change":1607,"percent_change":1568,"volume":1608,"transactions":9,"vwap":1606},"2026-02-02",29.4,29.595,0.193,3500,{"date":1610,"open":1373,"high":1373,"low":1605,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-30",29.402,-0.318,-1.07,5600,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1165,"volume":1621,"transactions":9,"vwap":1619},"2026-01-29",29.77,29.42,29.72,0.003,8700,{"date":1623,"open":1624,"high":1624,"low":1411,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-28",29.86,29.717,-0.177,-0.59,4500,{"date":1630,"open":1411,"high":1631,"low":1411,"close":1632,"change":1633,"percent_change":1191,"volume":1634,"transactions":9,"vwap":1632},"2026-01-27",29.93,29.894,0.638,45200,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":230,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",29.049999,29.415,29.256,0.036,20100,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1396,"change":1646,"percent_change":136,"volume":1647,"transactions":9,"vwap":1396},"2026-01-23",28.79,29.27,0.135,25000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1479,"percent_change":1568,"volume":1654,"transactions":9,"vwap":1653},"2026-01-22",28.989,29.169,28.874,29.084999,75700,{"date":1656,"open":1351,"high":1352,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-21",28.516,28.895,0.546,1.93,74500,{"date":1663,"open":1349,"high":1349,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-20",28.33,28.349,-0.501,-1.74,5800,{"date":1670,"open":1404,"high":1445,"low":1671,"close":1672,"change":300,"percent_change":300,"volume":1673,"transactions":9,"vwap":1672},"2026-01-16",28.754,28.85,147300,{"date":1675,"open":1676,"high":1352,"low":1672,"close":1672,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1672},"2026-01-15",28.91,0.214,0.75,10400,{"date":1681,"open":1285,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":524,"volume":1686,"transactions":9,"vwap":1684},"2026-01-14",28.7,28.565,28.636,0.051,26300,{"date":1688,"open":1682,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-13",28.83,28.49,28.585,-0.195,-0.68,28400,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-12",28.34,28.82,28.78,0.355,1.25,8500,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1700,"percent_change":1105,"volume":1708,"transactions":9,"vwap":1707},"2026-01-09",28.273,28.47,28.425,2200,{"date":1710,"open":1711,"high":1359,"low":1284,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-08",28.040001,28.07,-0.19,-0.67,32000,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":191,"percent_change":1487,"volume":1721,"transactions":9,"vwap":1720},"2026-01-07",28.18,28.28,28.26,4100,{"date":1723,"open":1718,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-06",28.35,28.16,28.305,0.161,0.57,11400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1736,"volume":1408,"transactions":9,"vwap":1733},"2026-01-05",27.89,28.144,27.873,0.524,1.9,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-02",27.15,27.62,0.666,2.47,7800,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-31",26.87,27.059999,26.954,-0.121,-0.45,11600,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1708,"transactions":9,"vwap":1756},"2025-12-30",27.22,27.07,27.075001,-0.365,-1.33,{"date":1760,"open":1303,"high":1303,"low":1761,"close":1762,"change":934,"percent_change":1763,"volume":1708,"transactions":9,"vwap":1762},"2025-12-29",27.42,27.44,-0.47,{"date":1765,"open":1766,"high":1317,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-26",27.29,27.28,27.57,0.235,0.86,5400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-24",27.25,27.34,27.23,27.335,0.07,0.26,4700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":136,"volume":1788,"transactions":9,"vwap":1786},"2025-12-23",27.18,27.31,27.14,27.265,0.125,4600,{"date":1790,"open":1791,"high":1767,"low":1791,"close":1785,"change":1792,"percent_change":408,"volume":1257,"transactions":9,"vwap":1785},"2025-12-22",27.02,0.044,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-19",27.014999,27.17,27.096001,0.183,0.68,3700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1602,"transactions":9,"vwap":1806},"2025-12-18",26.88,27.01,26.83,26.913,0.323,1.21,{"date":1810,"open":1746,"high":1747,"low":1811,"close":1812,"change":1757,"percent_change":1289,"volume":1813,"transactions":9,"vwap":1812},"2025-12-17",26.571,26.59,6600,{"date":1815,"open":1816,"high":1791,"low":1817,"close":1818,"change":1819,"percent_change":240,"volume":1820,"transactions":9,"vwap":1818},"2025-12-16",26.82,26.8,26.955,-0.065,28600,{"date":1822,"open":1823,"high":1824,"low":1791,"close":1791,"change":230,"percent_change":58,"volume":1825,"transactions":9,"vwap":1791},"2025-12-15",27.065001,27.149,1900,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":175,"transactions":9,"vwap":1829},"2025-12-12",27.2,26.9,-0.505,-1.84,{"date":1833,"open":1767,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-11",27.48,27.225,27.405,-0.054,-0.2,10800,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1628,"transactions":9,"vwap":1844},"2025-12-10",27.12,27.53,27.459,0.249,0.92,{"date":1848,"open":1849,"high":1774,"low":1849,"close":1850,"change":1851,"percent_change":613,"volume":1852,"transactions":9,"vwap":1850},"2025-12-09",27.040001,27.21,0.165,18400,{"date":1854,"open":1754,"high":1754,"low":1855,"close":1856,"change":595,"percent_change":21,"volume":1857,"transactions":9,"vwap":1856},"2025-12-08",26.98,27.045,900,{"date":1859,"open":1739,"high":1739,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-05",27.048,27.125,0.115,0.43,3300,{"date":1866,"open":1867,"high":1804,"low":1867,"close":1804,"change":1868,"percent_change":1678,"volume":1869,"transactions":9,"vwap":1804},"2025-12-04",26.91,0.2,2300,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":37,"volume":1875,"transactions":9,"vwap":1873},"2025-12-03",26.63,26.81,0.155,2400,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":106,"volume":1882,"transactions":9,"vwap":1880},"2025-12-02",26.542,26.71,26.655,0.065,5900,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1812,"change":1887,"percent_change":962,"volume":1875,"transactions":9,"vwap":1812},"2025-12-01",26.5,26.64,-0.04,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1872,"change":1601,"percent_change":594,"volume":1892,"transactions":9,"vwap":1872},"2025-11-28",26.54,26.66,400,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1808,"volume":1899,"transactions":9,"vwap":1897},"2025-11-26",26.44,26.65,26.639,0.319,800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-25",26.11,26.33,26,26.32,0.215,0.82,11200,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":230,"percent_change":136,"volume":1892,"transactions":9,"vwap":1912},"2025-11-24",25.97,26.105,{"date":1914,"open":25,"high":1915,"low":25,"close":1915,"change":886,"percent_change":158,"volume":1825,"transactions":9,"vwap":1915},"2025-11-21",25.985,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-20",26.24,26.49,25.79,25.842,-0.343,-1.31,7000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":934,"volume":1932,"transactions":9,"vwap":1930},"2025-11-19",26.22,26.29,26.14,26.185,-0.033,5500,{"date":1934,"open":1905,"high":1905,"low":1929,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-18",26.218,-0.378,-1.42,1500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-17",26.785,26.855,26.596,-0.314,-1.17,2100,{"date":1948,"open":1873,"high":1949,"low":1950,"close":1867,"change":1951,"percent_change":1048,"volume":1952,"transactions":9,"vwap":1867},"2025-11-14",26.94,26.51,-0.095,10100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-13",27.3,27.325,26.97,27.0049992,-0.575,-2.08,2600,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":88,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-12",27.479,27.58,0.8,700,{"date":1969,"open":1766,"high":1970,"low":1766,"close":1971,"change":1124,"percent_change":971,"volume":1972,"transactions":9,"vwap":1971},"2025-11-11",27.39,27.36,1300,{"date":1974,"open":1975,"high":1774,"low":1975,"close":1774,"change":1976,"percent_change":1977,"volume":1526,"transactions":9,"vwap":1774},"2025-11-10",26.99,0.492,1.84,{"date":1979,"open":1739,"high":1739,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-07",26.43,26.758,-0.397,-1.46,7300,{"date":1986,"open":1739,"high":1987,"low":1739,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-06",27.156,27.155,-0.026,-0.1,1700,{"date":1993,"open":1994,"high":1828,"low":1995,"close":1996,"change":1997,"percent_change":495,"volume":1998,"transactions":9,"vwap":1996},"2025-11-05",27.08,27.030001,27.181,0.075,6200,{"date":2000,"open":1796,"high":1766,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-04",27.106,-0.561,-2.03,6400,{"date":2006,"open":1834,"high":2007,"low":1834,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-03",27.68,27.667,0.267,0.97,31900,{"date":2013,"open":1971,"high":2014,"low":1971,"close":2015,"change":2016,"percent_change":1000,"volume":1608,"transactions":9,"vwap":2015},"2025-10-31",27.41,27.4,-0.015,{"date":2018,"open":1965,"high":1965,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-30",27.415,-0.235,-0.85,46100,{"date":2024,"open":1834,"high":2025,"low":1834,"close":2026,"change":1646,"percent_change":51,"volume":2027,"transactions":9,"vwap":2026},"2025-10-29",27.777,27.65,5100,{"date":2029,"open":2030,"high":1965,"low":2030,"close":2031,"change":1713,"percent_change":1512,"volume":1972,"transactions":9,"vwap":2031},"2025-10-28",27.5,27.515,{"date":2033,"open":2014,"high":2034,"low":2014,"close":2035,"change":1863,"percent_change":2036,"volume":1875,"transactions":9,"vwap":2035},"2025-10-27",27.728,27.705,1.58,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":309,"volume":1729,"transactions":9,"vwap":2041},"2025-10-24",27.27,27.35,27.275,0.136,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-23",26.96,27.139,0.209,0.78,3000,{"date":2051,"open":2052,"high":2052,"low":1816,"close":2053,"change":2054,"percent_change":586,"volume":1869,"transactions":9,"vwap":2053},"2025-10-22",27,26.93,-0.254,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-21",27.26,27.184,-0.311,-1.13,200,{"date":2063,"open":2064,"high":1740,"low":1754,"close":2065,"change":2066,"percent_change":2067,"volume":1882,"transactions":9,"vwap":2065},"2025-10-20",27.24,27.495,0.504,1.87,{"date":2069,"open":1746,"high":2070,"low":1746,"close":2070,"change":2071,"percent_change":151,"volume":2072,"transactions":9,"vwap":2070},"2025-10-17",26.991,0.011,500,{"date":2074,"open":1816,"high":2075,"low":2076,"close":1855,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1855},"2025-10-16",27.0090008,26.79,0.341,1.28,4400,{"date":2081,"open":2082,"high":1897,"low":2082,"close":1897,"change":2083,"percent_change":2084,"volume":1892,"transactions":9,"vwap":1897},"2025-10-15",26.61,0.299,1.14,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":594,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-14",26.09,26.42,26.08,26.34,-0.11,1800,{"date":2094,"open":2095,"high":2088,"low":2096,"close":2097,"change":1296,"percent_change":201,"volume":2098,"transactions":9,"vwap":2097},"2025-10-13",26.19,26.12,26.37,5700,{"date":2100,"open":2101,"high":2082,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1875,"transactions":9,"vwap":2103},"2025-10-10",26.56,25.755,25.805,-0.902,-3.38,{"date":2107,"open":2076,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":1869,"transactions":9,"vwap":2109},"2025-10-09",26.865,26.707,-0.168,-0.63,{"date":2113,"open":2114,"high":2115,"low":1873,"close":2115,"change":2116,"percent_change":1086,"volume":1967,"transactions":9,"vwap":2115},"2025-10-08",26.829,26.875,0.117,{"date":2118,"open":1860,"high":1860,"low":1981,"close":1981,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1981},"2025-10-07",-0.332,-1.23,8400,{"date":2123,"open":1957,"high":1739,"low":1957,"close":2124,"change":2125,"percent_change":2126,"volume":1899,"transactions":9,"vwap":2124},"2025-10-06",27.09,0.31,1.16,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":549,"volume":2132,"transactions":9,"vwap":2130},"2025-10-03",26.74,26.78,0.325,300,{"date":2134,"open":2135,"high":1879,"low":1918,"close":2136,"change":2137,"percent_change":449,"volume":2138,"transactions":9,"vwap":2136},"2025-10-02",26.28,26.455,0.142,9100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":2145,"volume":2092,"transactions":9,"vwap":2142},"2025-10-01",25.9,26.313,25.87,0.548,2.13,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":1728,"volume":175,"transactions":9,"vwap":2148},"2025-09-30",25.765,0.146,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":2061,"transactions":9,"vwap":2153},"2025-09-29",25.67,25.619,0.177,0.7,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":1149,"volume":2160,"transactions":9,"vwap":2158},"2025-09-26",25.442,-0.083,100,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":894,"volume":2166,"transactions":9,"vwap":2164},"2025-09-25",25.44,25.525,-0.153,74300,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":418,"volume":2072,"transactions":9,"vwap":2170},"2025-09-24",25.6,25.678,-0.182,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-23",25.81,25.86,-0.002,-0.01,1100,{"date":2180,"open":2181,"high":2182,"low":2163,"close":2182,"change":2183,"percent_change":2184,"volume":1869,"transactions":9,"vwap":2182},"2025-09-22",25.64,25.862,0.312,1.22,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":962,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-19",25.52,25.55,-0.58,600,{"date":2192,"open":2181,"high":2193,"low":2181,"close":2193,"change":2194,"percent_change":1678,"volume":2178,"transactions":9,"vwap":2193},"2025-09-18",25.7,0.191,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":-6,"volume":2121,"transactions":9,"vwap":2199},"2025-09-17",25.48,25.63,25.509,-0.001,{"date":2202,"open":2187,"high":2187,"low":2203,"close":2203,"change":2154,"percent_change":2155,"volume":175,"transactions":9,"vwap":2203},"2025-09-16",25.51,{"date":2205,"open":2206,"high":2206,"low":2206,"close":2206,"change":2207,"percent_change":504,"volume":2160,"transactions":9,"vwap":2206},"2025-09-15",25.333,0.157,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":963,"volume":2160,"transactions":9,"vwap":2211},"2025-09-12",25.15,25.176,-0.098,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":1808,"volume":2219,"transactions":9,"vwap":2216},"2025-09-11",25.13,25.274,25.040001,0.303,1400,{"date":2221,"open":2222,"high":2217,"low":2223,"close":2224,"change":2116,"percent_change":126,"volume":2092,"transactions":9,"vwap":2224},"2025-09-10",25.030001,24.83,24.971,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-09",24.79,24.87,24.854,0.052,0.21,2000,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":280,"volume":1708,"transactions":9,"vwap":2237},"2025-09-08",25.65,24.73,24.802,0.242,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":2183,"percent_change":2244,"volume":2178,"transactions":9,"vwap":2242},"2025-09-05",24.47,24.56,24.42,1.29,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2072,"transactions":9,"vwap":2248},"2025-09-04",24.18,24.248,0.078,0.32,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":101,"volume":2072,"transactions":9,"vwap":2254},"2025-09-03",24.049999,24.17,0.128,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2259},"2025-09-02",23.97,24.042,23.83,-0.263,-1.08,1200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":1713,"percent_change":1320,"volume":2178,"transactions":9,"vwap":2267},"2025-08-29",24.22,24.305,24.21,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":1132,"percent_change":595,"volume":2160,"transactions":9,"vwap":2271},"2025-08-28",24.495,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":1640,"percent_change":379,"volume":1857,"transactions":9,"vwap":2275},"2025-08-27",24.36,24.515,24.35,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":1779,"volume":2283,"transactions":9,"vwap":2281},"2025-08-26",24.45,24.53,24.479,0.063,4300,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":2021,"volume":1892,"transactions":9,"vwap":2287},"2025-08-25",24.55,24.416,-0.209,{"date":2290,"open":2274,"high":2291,"low":2274,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-22",24.662,24.625,0.399,1.65,2900,{"date":2297,"open":2241,"high":2241,"low":2298,"close":2298,"change":2299,"percent_change":370,"volume":1892,"transactions":9,"vwap":2298},"2025-08-21",24.226,-0.179,{"date":2301,"open":2243,"high":2302,"low":2303,"close":2304,"change":934,"percent_change":838,"volume":1946,"transactions":9,"vwap":2304},"2025-08-20",24.44,24.34,24.405,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":1000,"volume":2160,"transactions":9,"vwap":2307},"2025-08-19",24.535,-0.013,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":1892,"transactions":9,"vwap":2312},"2025-08-18",24.52,24.548,0.013,0.05,{"date":2316,"open":2241,"high":2307,"low":2241,"close":2307,"change":211,"percent_change":2155,"volume":2072,"transactions":9,"vwap":2307},"2025-08-15",{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2132,"transactions":9,"vwap":2320},"2025-08-14",24.31,24.365,-0.137,-0.56,{"date":2324,"open":2325,"high":2325,"low":2325,"close":2325,"change":2326,"percent_change":2084,"volume":2327,"transactions":9,"vwap":2325},"2025-08-13",24.502,0.276,2456,{"date":2329,"open":2330,"high":2298,"low":2330,"close":2298,"change":2250,"percent_change":2331,"volume":1938,"transactions":9,"vwap":2298},"2025-08-12",23.98,1.34,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":1892,"transactions":9,"vwap":2335},"2025-08-11",23.94,23.906,-0.074,-0.31,{"date":2339,"open":2340,"high":2330,"low":2340,"close":2330,"change":2341,"percent_change":1337,"volume":1875,"transactions":9,"vwap":2330},"2025-08-08",23.85,0.159,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":549,"volume":2061,"transactions":9,"vwap":2345},"2025-08-07",23.82,23.821,0.289,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":2350,"percent_change":87,"volume":2351,"transactions":9,"vwap":2349},"2025-08-06",23.532,0.172,691,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":1819,"percent_change":2356,"volume":1967,"transactions":9,"vwap":2355},"2025-08-05",23.41,23.36,-0.28,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2263,"transactions":9,"vwap":2360},"2025-08-04",23.34,23.425,0.335,1.45,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":1838,"percent_change":2368,"volume":1892,"transactions":9,"vwap":2366},"2025-08-01",23.02,23.09,23.01,-0.86,{"date":2370,"open":2371,"high":2371,"low":2371,"close":2371,"change":1511,"percent_change":1183,"volume":2160,"transactions":9,"vwap":2371},"2025-07-31",23.29,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":300,"percent_change":300,"volume":1614,"transactions":9,"vwap":2376},"2025-07-30",23.47,23.53,23.505,{"date":2378,"open":2379,"high":2379,"low":2354,"close":2376,"change":2380,"percent_change":2337,"volume":2381,"transactions":9,"vwap":2376},"2025-07-29",23.92,-0.072,11500,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2061,"transactions":9,"vwap":2385},"2025-07-28",23.57,23.577,-0.288,-1.21,{"date":2389,"open":2390,"high":2390,"low":2390,"close":2390,"change":2391,"percent_change":1400,"volume":2160,"transactions":9,"vwap":2390},"2025-07-25",23.865,-0.136,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":910,"percent_change":738,"volume":1991,"transactions":9,"vwap":2396},"2025-07-24",24.08,24.111,24.00099945,{"date":2398,"open":2379,"high":2399,"low":2379,"close":2399,"change":2400,"percent_change":2401,"volume":2219,"transactions":9,"vwap":2399},"2025-07-23",24.083,0.578,2.46,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2376,"change":2406,"percent_change":81,"volume":1892,"transactions":9,"vwap":2376},"2025-07-22",23.528,23.48,0.032,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2410,"change":2207,"percent_change":1337,"volume":1899,"transactions":9,"vwap":2410},"2025-07-21",23.61,23.473,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":475,"volume":1892,"transactions":9,"vwap":2414},"2025-07-18",23.31,23.316,-0.108,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":58,"volume":2061,"transactions":9,"vwap":2419},"2025-07-17",23.43,23.424,0.104,{"date":2422,"open":2423,"high":2423,"low":2423,"close":2423,"change":151,"percent_change":211,"volume":2160,"transactions":9,"vwap":2423},"2025-07-16",23.32,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2427,"change":2428,"percent_change":240,"volume":2061,"transactions":9,"vwap":2427},"2025-07-15",23.24,23.28,-0.055,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2432,"change":2433,"percent_change":1479,"volume":2434,"transactions":9,"vwap":2432},"2025-07-14",23.25,23.335,0.045,105400,{"date":2436,"open":2437,"high":2437,"low":2371,"close":2371,"change":427,"percent_change":567,"volume":2061,"transactions":9,"vwap":2371},"2025-07-11",23.56,{"date":2439,"open":2440,"high":2440,"low":2440,"close":2440,"change":1787,"percent_change":449,"volume":2441,"transactions":9,"vwap":2440},"2025-07-10",23.435,1075,{"date":2443,"open":2444,"high":2445,"low":2413,"close":2413,"change":1016,"percent_change":1779,"volume":2178,"transactions":9,"vwap":2413},"2025-07-09",23.353,23.37,{"date":2447,"open":2448,"high":2431,"low":2448,"close":2431,"change":2449,"percent_change":1966,"volume":2190,"transactions":9,"vwap":2431},"2025-07-08",23.17,0.184,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":1471,"volume":2219,"transactions":9,"vwap":2453},"2025-07-07",23.45,23.066,-0.384,{"date":2456,"open":2409,"high":2409,"low":2418,"close":2452,"change":2457,"percent_change":887,"volume":2458,"transactions":9,"vwap":2452},"2025-07-03",0.091,3100,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":2465,"volume":1788,"transactions":9,"vwap":2463},"2025-07-02",23.33,23.4,23.359,0.149,0.64,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":963,"volume":1967,"transactions":9,"vwap":2469},"2025-07-01",23.26,23.21,-0.091,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2475,"percent_change":595,"volume":2132,"transactions":9,"vwap":2474},"2025-06-30",23.19,23.301,-0.019,{"date":2477,"open":2478,"high":2479,"low":2423,"close":2423,"change":1906,"percent_change":2480,"volume":1899,"transactions":9,"vwap":2423},"2025-06-27",23.366,23.38,0.93,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":2331,"volume":2487,"transactions":9,"vwap":2485},"2025-06-26",22.93,23.18,23.105,0.305,4200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2492,"change":2493,"percent_change":1149,"volume":1972,"transactions":9,"vwap":2492},"2025-06-25",22.821,22.85,22.8,-0.075,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":2500,"volume":2232,"transactions":9,"vwap":2498},"2025-06-24",22.82,22.89,22.875,0.494,2.21,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2132,"transactions":9,"vwap":2504},"2025-06-23",22.18,22.381,0.171,0.77,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":221,"volume":2178,"transactions":9,"vwap":2510},"2025-06-20",22.39,22.21,-0.26,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2515,"change":2516,"percent_change":2517,"volume":2132,"transactions":9,"vwap":2515},"2025-06-18",22.52,22.47,0.064,0.29,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2521,"change":2522,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2521},"2025-06-17",22.62,22.406,-0.244,{"date":2524,"open":2525,"high":2525,"low":2525,"close":2525,"change":1778,"percent_change":2125,"volume":2160,"transactions":9,"vwap":2525},"2025-06-16",22.65,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":2531,"percent_change":2532,"volume":2263,"transactions":9,"vwap":2530},"2025-06-13",22.64,22.72,22.58,-0.385,-1.68,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2536,"change":1874,"percent_change":1799,"volume":1967,"transactions":9,"vwap":2536},"2025-06-12",22.98,22.965,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2540,"change":2200,"percent_change":-6,"volume":2190,"transactions":9,"vwap":2540},"2025-06-11",22.919,22.81,{"date":2542,"open":2543,"high":2543,"low":2543,"close":2543,"change":2544,"percent_change":37,"volume":2160,"transactions":9,"vwap":2543},"2025-06-10",22.811,0.131,{"date":2546,"open":2547,"high":2547,"low":2547,"close":2547,"change":2548,"percent_change":2231,"volume":2160,"transactions":9,"vwap":2547},"2025-06-09",22.68,0.047,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":2554,"percent_change":2555,"volume":2132,"transactions":9,"vwap":2552},"2025-06-06",22.59,22.633,22.579,0.094,0.42,{"date":2557,"open":2558,"high":2558,"low":2558,"close":2558,"change":2559,"percent_change":738,"volume":2160,"transactions":9,"vwap":2558},"2025-06-05",22.539,-0.078,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":2565,"volume":2061,"transactions":9,"vwap":2563},"2025-06-04",22.63,22.617,0.239,1.07,{"date":2567,"open":2568,"high":2568,"low":2568,"close":2568,"change":1131,"percent_change":1132,"volume":2160,"transactions":9,"vwap":2568},"2025-06-03",22.378,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":1892,"transactions":9,"vwap":2572},"2025-06-02",22.269,22.383,0.243,1.1,{"date":2576,"open":2577,"high":2577,"low":2577,"close":2577,"change":2578,"percent_change":1750,"volume":2160,"transactions":9,"vwap":2577},"2025-05-30",22.14,-0.101,{"date":2580,"open":2510,"high":2581,"low":2510,"close":2581,"change":1383,"percent_change":971,"volume":2582,"transactions":9,"vwap":2581},"2025-05-29",22.241,6900,{"date":2584,"open":2503,"high":2503,"low":2585,"close":2585,"change":2586,"percent_change":2587,"volume":2072,"transactions":9,"vwap":2585},"2025-05-28",22.152,-0.268,-1.2,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2591,"change":2361,"percent_change":2592,"volume":1892,"transactions":9,"vwap":2591},"2025-05-27",22.35,22.42,1.52,{"date":2594,"open":2595,"high":2595,"low":2595,"close":2595,"change":300,"percent_change":300,"volume":2596,"transactions":9,"vwap":2595},"2025-05-23",22.084999,531,{"date":2598,"open":2595,"high":2595,"low":2595,"close":2595,"change":2428,"percent_change":417,"volume":2596,"transactions":9,"vwap":2595},"2025-05-22",{"date":2600,"open":2601,"high":2601,"low":2577,"close":2577,"change":1148,"percent_change":475,"volume":2132,"transactions":9,"vwap":2577},"2025-05-21",22.167,{"date":2603,"open":2604,"high":2604,"low":2604,"close":2604,"change":2605,"percent_change":126,"volume":2160,"transactions":9,"vwap":2604},"2025-05-20",22.243,0.103,{"date":2607,"open":2608,"high":2577,"low":2608,"close":2577,"change":2609,"percent_change":2610,"volume":2061,"transactions":9,"vwap":2577},"2025-05-19",21.93,0.152,0.69,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2614,"change":300,"percent_change":300,"volume":1800,"transactions":9,"vwap":2614},"2025-05-16",21.91,21.988,{"date":2616,"open":2617,"high":2614,"low":2617,"close":2614,"change":2618,"percent_change":1799,"volume":2132,"transactions":9,"vwap":2614},"2025-05-15",21.98,0.148,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2623,"change":2624,"percent_change":2511,"volume":1614,"transactions":9,"vwap":2623},"2025-05-14",21.965,22.08,21.84,-0.058,{"date":2626,"open":2627,"high":2627,"low":2627,"close":2627,"change":2628,"percent_change":962,"volume":2160,"transactions":9,"vwap":2627},"2025-05-13",21.898,-0.032,{"date":2630,"open":2608,"high":2608,"low":2608,"close":2608,"change":2631,"percent_change":941,"volume":2160,"transactions":9,"vwap":2608},"2025-05-12",0.385,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2635,"change":2433,"percent_change":2231,"volume":2061,"transactions":9,"vwap":2635},"2025-05-09",21.63,21.545,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2639,"change":300,"percent_change":300,"volume":2061,"transactions":9,"vwap":2639},"2025-05-08",21.575,21.5,{"date":2641,"open":2642,"high":2642,"low":2639,"close":2639,"change":2643,"percent_change":2644,"volume":2061,"transactions":9,"vwap":2639},"2025-05-07",21.51,-0.211,-0.97,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2648,"change":2165,"percent_change":418,"volume":2061,"transactions":9,"vwap":2648},"2025-05-06",21.78,21.711,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2652,"change":2653,"percent_change":309,"volume":2160,"transactions":9,"vwap":2652},"2025-05-05",21.94,21.864,0.108,{"date":2655,"open":2656,"high":2656,"low":2656,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-02",21.756,0.636,3.01,429,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2663,"change":2493,"percent_change":1048,"volume":2061,"transactions":9,"vwap":2663},"2025-05-01",21.2,21.12,{"date":2665,"open":2666,"high":2666,"low":2666,"close":2666,"change":1131,"percent_change":1132,"volume":2160,"transactions":9,"vwap":2666},"2025-04-30",21.195,{"date":2668,"open":2662,"high":2662,"low":2662,"close":2662,"change":2669,"percent_change":250,"volume":2061,"transactions":9,"vwap":2662},"2025-04-29",0.079,{"date":2671,"open":2672,"high":2672,"low":2672,"close":2672,"change":2673,"percent_change":1337,"volume":2160,"transactions":9,"vwap":2672},"2025-04-28",21.121,0.141,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2677,"change":408,"percent_change":2506,"volume":2160,"transactions":9,"vwap":2677},"2025-04-25",20.88,20.98,{"date":181,"open":177,"high":2679,"low":177,"close":2679,"change":1166,"percent_change":81,"volume":2092,"transactions":9,"vwap":2679},20.82]