[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTIN":3,"homepage-market-summary":29,"stock-historical-PTIN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTIN","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 Trendpilot International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1668,0.797046,"Annual",{"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},36.785,36.9399,36.73,36.8181,-0.0331,-0.09,7378.768286,39.49,30.049999,14759.322972139442,71.3,1866,{"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},25.5,15326,5593820.066007,34.26,"2025-04-24",[183,186,195,205,215,224,234,245,254,265,276,287,297,305,315,326,336,347,357,366,377,388,396,406,415,425,436,446,455,464,473,484,493,502,512,523,533,541,548,557,566,574,581,591,602,610,619,627,635,646,654,663,672,681,691,701,711,720,730,739,749,757,766,774,782,788,794,800,809,816,824,829,836,843,850,857,864,872,879,886,894,902,911,918,927,934,940,947,954,960,966,974,981,989,997,1005,1011,1019,1026,1035,1040,1047,1056,1062,1069,1075,1082,1091,1099,1107,1114,1121,1129,1137,1145,1154,1162,1170,1178,1187,1195,1203,1209,1215,1223,1229,1238,1245,1254,1261,1269,1277,1285,1294,1303,1312,1320,1329,1337,1343,1351,1358,1366,1374,1381,1390,1398,1406,1414,1421,1428,1436,1442,1448,1452,1458,1463,1468,1472,1478,1484,1491,1497,1502,1509,1516,1521,1528,1535,1543,1549,1552,1560,1568,1577,1584,1589,1596,1603,1609,1616,1623,1629,1634,1639,1644,1650,1657,1663,1668,1676,1683,1690,1697,1702,1708,1712,1716,1724,1729,1734,1737,1742,1746,1753,1760,1766,1772,1779,1784,1789,1797,1803,1811,1818,1825,1832,1840,1847,1854,1860,1867,1873,1879,1887,1893,1902,1909,1916,1920,1926,1934,1941,1947,1954,1961,1967,1974,1983,1989,1997,2004,2010,2015,2020,2028,2036,2043,2048,2053,2057,2063,2069,2075,2080,2085,2091,2098,2105,2112,2120,2126,2129,2134,2138,2146,2151,2155,2160,2167,2172,2179,2185,2190,2196,2203,2209,2216,2223,2227,2234,2240,2247,2254,2260,2267,2272,2278,2285,2291,2296,2301,2309,2314,2321,2328,2334,2339,2346,2353,2361,2369,2374,2380,2387,2393,2399,2406,2412,2418,2423,2429,2435,2438,2443,2448,2454,2460,2464,2471,2478,2483,2490,2499,2507,2513,2518,2525,2534,2539,2544,2548,2553,2557,2561,2566,2569,2574,2581,2586,2591,2596,2602,2607,2613,2620,2626,2631,2637,2642,2648,2656,2663,2671,2676,2683,2689,2696,2702,2706,2711,2716,2721,2729,2732],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},73,36.8651,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",36.72,36.87,-0.0056,-0.02,21140.7703,80,36.7783,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":116,"volume":202,"transactions":203,"vwap":204},"2026-10-02",36.79,36.86,36.67,36.8237,0.4359,5410.0253,56,36.7435,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":111,"volume":212,"transactions":213,"vwap":214},"2026-10-01",36.24,36.41,36.15,36.3878,-0.0622,5895.93565,79,36.3025,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",36.88,36.45,-0.33,-0.9,12305.670951,117,36.6119,{"date":225,"open":189,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",36.875,36.7126,36.78,-0.1069,-0.29,4755.7703,42,36.7734,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",36.84,36.994546,36.695,36.8869,-0.2832,-0.76,27237.829123,86,36.879,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",36.93,37.1701,0.4076,1.11,1218.2423,46,37.0593,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",36.775,36.83,36.645,36.7625,-0.1767,-0.48,4244.3077,93,36.7615,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",37.08,37.13,36.9,36.9392,-0.6953,-1.85,5182.7703,63,36.9949,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",37.44,38.6099,37.43,37.6345,0.188,0.5,15728.4229,99,37.7636,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",37.23,37.4465,37.2,0.5465,1.48,27006.4229,85,37.3996,{"date":298,"open":198,"high":269,"low":299,"close":269,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",36.71,-0.2912,-0.78,2475.4229,60,36.7873,{"date":306,"open":307,"high":289,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",37.21,37.1508,37.1912,0.5119,1.4,1567.4229,54,37.1982,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",37.02,37.16,36.595,36.6793,-0.1978,-0.54,5881.4229,84,36.8654,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",36.89,36.76,36.8771,-0.1828,-0.49,2835.4229,62,36.85,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",37.06,37.2299,36.91,37.0599,-0.4568,-1.22,8283.518312,71,36.9861,{"date":348,"open":349,"high":350,"low":278,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",37.535,37.5485,37.5167,0.4721,1.27,3633.177043,77,37.5024,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":295,"vwap":365},"2026-09-10",37.2713,37.03,37.0446,-0.4544,-1.21,3796.192162,37.117,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",37.67,37.6771,37.4901,37.499,-0.3677,-0.97,8901.907282,67,37.5437,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",38.03,38.06,37.865,37.8667,-0.1509,-0.4,6985.573264,90,37.9715,{"date":389,"open":390,"high":380,"low":390,"close":391,"change":392,"percent_change":106,"volume":393,"transactions":394,"vwap":395},"2026-09-04",37.76,38.0176,0.0896,3656.045131,44,37.9846,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",37.68,37.99,37.928,0.4143,1.1,5801.031968,65,37.8907,{"date":407,"open":280,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",37.5137,37.41,0.261,0.7,6427.461828,94,37.4573,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",37.52,37.1301,37.2527,-0.4143,-1.1,1789.826879,68,37.3372,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",37.72,37.77,37.57,37.667,-0.04,-0.11,7852.742995,98,37.6145,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",37.94,37.6005,37.707,-0.0885,-0.23,19690.698843,113,37.8366,{"date":447,"open":368,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",37.7955,37.66,-0.0296,-0.08,6941.101403,88,37.7328,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":65,"volume":461,"transactions":462,"vwap":463},"2026-08-26",37.95,37.81,37.8251,-0.2743,9515.241428,87,37.8483,{"date":465,"open":466,"high":467,"low":457,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",37.96,38.0994,0.3813,1.01,6006.729602,95,38.0057,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",37.655,37.8,37.645,37.7181,-0.3037,-0.8,6098.016677,83,37.7055,{"date":485,"open":399,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":453,"vwap":492},"2026-08-21",38.1607,37.945,38.0218,0.432,1.15,8027.9075,38.0202,{"date":494,"open":390,"high":438,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",37.5,37.5898,-0.1952,-0.52,13074.9839,51,37.6278,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":101,"volume":509,"transactions":510,"vwap":511},"2026-08-19",37.84,37.86,37.745,37.785,0.1998,3399.4229,53,37.8032,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",37.89,37.91,37.548,37.5852,-0.5748,-1.51,4042.4229,66,37.7871,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",38.4,38.45,38.16,0.0035,0.01,6448.4229,70,38.3439,{"date":534,"open":535,"high":536,"low":515,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":510,"vwap":540},"2026-08-14",38.04,38.1565,0.2301,0.61,5419.4229,38.0094,{"date":542,"open":504,"high":24,"low":504,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":521,"vwap":547},"2026-08-13",37.9264,-0.0095,-0.03,3296.4229,38.0254,{"date":549,"open":515,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":184,"vwap":556},"2026-08-12",37.9565,37.88,37.9359,0.4431,1.18,3220.4229,37.9121,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":521,"vwap":565},"2026-08-11",37.62,37.45,37.4928,0.0646,0.17,4627.4229,37.5264,{"date":567,"open":278,"high":278,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":471,"vwap":573},"2026-08-10",37.39,37.4282,-0.1611,-0.43,6221.8529,37.4011,{"date":575,"open":278,"high":576,"low":278,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":531,"vwap":580},"2026-08-07",37.5893,0.4293,1.16,3333.4229,37.5088,{"date":582,"open":583,"high":584,"low":585,"close":318,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",37.18,37.26,36.95,-0.14,-0.38,8310.4229,82,37.1193,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",37.48,37.5199,37.28,37.3,0.0452,0.12,7133.4229,81,37.3968,{"date":603,"open":360,"high":584,"low":360,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",37.2548,0.5605,1.53,37854.57368,72,37.0975,{"date":611,"open":612,"high":238,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",36.4402,36.6943,0.1056,0.29,9711.4229,69,36.6513,{"date":620,"open":329,"high":329,"low":621,"close":622,"change":623,"percent_change":332,"volume":624,"transactions":625,"vwap":626},"2026-07-31",36.285,36.5887,-0.1796,6609.4229,61,36.5779,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":394,"vwap":634},"2026-07-30",36.27,36.7683,0.9283,2.59,2357.7769,36.5717,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",35.78,36.35,35.65,35.84,-0.0858,-0.24,26284.0739,115,35.8585,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":322,"volume":652,"transactions":608,"vwap":653},"2026-07-28",35.68,36.01,35.9258,-0.1938,5466.4229,35.926,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":660,"volume":661,"transactions":274,"vwap":662},"2026-07-27",36,36.1196,35.9108,0.1246,0.35,8325.4229,36.0045,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":451,"volume":669,"transactions":670,"vwap":671},"2026-07-24",36.07,36.235841,35.995,-0.0286,12176.4229,57,36.1241,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":617,"vwap":680},"2026-07-23",36.155,35.94,36.0236,-0.3816,-1.05,2998.0959,36.0348,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":345,"vwap":690},"2026-07-22",36.43,36.5271,36.3877,36.4052,0.0072,0.02,4796.4503,36.4417,{"date":692,"open":693,"high":694,"low":209,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",36.19,36.4,36.398,0.7295,2.05,6737.4233,149,36.3223,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":386,"vwap":710},"2026-07-20",35.82,35.9,34.94,35.6685,-0.2273,-0.63,7629.4503,35.6505,{"date":712,"open":713,"high":649,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",35.56,35.8958,-0.1623,-0.45,21283.4233,78,35.9749,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":413,"vwap":729},"2026-07-16",36.11,36.215,36.0301,36.0581,-0.3875,-1.06,8761.0923,36.0925,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":688,"volume":736,"transactions":737,"vwap":738},"2026-07-15",36.485,36.18,36.4456,0.0056,5281.4233,74,36.39,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":263,"vwap":748},"2026-07-14",36.53,36.61,36.36,36.44,0.5434,1.51,14087.8793,36.4902,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":386,"vwap":756},"2026-07-13",36.1405,35.8966,-0.7034,-1.92,5573.4233,35.9526,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",36.545,36.65,36.51,36.6,0.139,0.38,5800,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",36.37,36.525,36.461,0.235,0.65,2600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":65,"volume":781,"transactions":9,"vwap":779},"2026-07-08",36.060001,36.23,35.73,36.226,-0.262,12700,{"date":783,"open":19,"high":19,"low":694,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",36.488,-0.545,-1.47,5500,{"date":789,"open":189,"high":790,"low":189,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",37.033001,0.543,1.49,2200,{"date":795,"open":197,"high":197,"low":796,"close":797,"change":798,"percent_change":131,"volume":799,"transactions":9,"vwap":797},"2026-07-02",36.14,36.49,0.316,26900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",36.38,36.468,36.17,36.174,-0.496,-1.35,46700,{"date":810,"open":811,"high":812,"low":811,"close":199,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":199},"2026-06-30",36.54,36.829,-0.07,-0.19,24000,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-06-29",36.32,36.74,36.123,0.314,0.86,13600,{"date":825,"open":768,"high":762,"low":768,"close":826,"change":827,"percent_change":171,"volume":828,"transactions":9,"vwap":826},"2026-06-26",36.426,-0.26,3400,{"date":830,"open":247,"high":247,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",36.685,36.686,0.4567,1.26,4300,{"date":837,"open":777,"high":838,"low":839,"close":840,"change":841,"percent_change":-6,"volume":842,"transactions":9,"vwap":840},"2026-06-24",36.2785,36.044998,36.2293,-0.0017,6356,{"date":844,"open":802,"high":845,"low":777,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",37.17,36.231,-1.112,-2.98,3800,{"date":851,"open":852,"high":852,"low":584,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",37.46,37.343,0.037,0.1,21700,{"date":858,"open":859,"high":593,"low":860,"close":861,"change":862,"percent_change":116,"volume":863,"transactions":9,"vwap":861},"2026-06-18",37.33,37.25,37.306,0.443,14000,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",37.27,37.516,36.863,-0.145,-0.39,4100,{"date":873,"open":583,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",37.24,37.0079994,-0.066,-0.18,3600,{"date":880,"open":881,"high":268,"low":317,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",37.09,37.074001,0.524,1.43,4500,{"date":887,"open":888,"high":19,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",36.467,36.303,36.55,-0.038,-0.1,4700,{"date":895,"open":896,"high":742,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",35.74,35.557,36.588,1.328,3.77,9800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",35.47,36.28,35.16,35.26,-0.412,-1.15,121000,{"date":912,"open":207,"high":207,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",35.4,35.672,-0.047,-0.13,8000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-08",35.93,35.96,35.69,35.719,0.359,1.02,5200,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":823,"transactions":9,"vwap":931},"2026-06-05",36.21,35.345,35.36,-1.446,-3.93,{"date":935,"open":742,"high":269,"low":811,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",36.806,0.076,0.21,11100,{"date":941,"open":335,"high":942,"low":943,"close":19,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":19},"2026-06-03",37,36.64,-0.286,-0.77,18400,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":917,"transactions":9,"vwap":951},"2026-06-02",36.77,37.040001,37.015999,0.216,0.59,{"date":955,"open":762,"high":340,"low":956,"close":957,"change":958,"percent_change":44,"volume":959,"transactions":9,"vwap":957},"2026-06-01",36.502,36.8,0.174,3500,{"date":961,"open":760,"high":962,"low":890,"close":963,"change":964,"percent_change":965,"volume":959,"transactions":9,"vwap":963},"2026-05-29",36.688,36.626,0.097,0.27,{"date":967,"open":968,"high":969,"low":744,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-28",36.58,36.62,36.529,0.033,0.09,103600,{"date":975,"open":762,"high":976,"low":977,"close":978,"change":979,"percent_change":870,"volume":980,"transactions":9,"vwap":978},"2026-05-27",36.895,36.47,36.496,-0.143,14800,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",36.655,36.46,36.639,0.686,1.91,5900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":571,"volume":996,"transactions":9,"vwap":994},"2026-05-22",36.025002,36.149,35.901,35.953,-0.156,7100,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-21",35.63,36.2,36.109,0.274,0.76,4900,{"date":1006,"open":931,"high":1007,"low":931,"close":1008,"change":1009,"percent_change":1010,"volume":926,"transactions":9,"vwap":1008},"2026-05-20",35.98,35.835,0.625,1.78,{"date":1012,"open":906,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",35.38,35.029999,35.21,-0.229,-0.65,5400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":773,"transactions":9,"vwap":1022},"2026-05-18",35.375,35.439,35.18,0.273,0.78,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",35.17,35.272,35.165,35.166,-0.748,-2.08,1800,{"date":1036,"open":1037,"high":656,"low":1037,"close":1038,"change":1039,"percent_change":431,"volume":849,"transactions":9,"vwap":1038},"2026-05-14",35.865,35.914,-0.016,{"date":1041,"open":1042,"high":1043,"low":1044,"close":920,"change":1045,"percent_change":925,"volume":1046,"transactions":9,"vwap":920},"2026-05-13",35.86,35.95,35.831,0.363,2800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-12",35.46,35.59,35.27,35.567,-0.432,-1.2,12000,{"date":1057,"open":1058,"high":776,"low":704,"close":1059,"change":1060,"percent_change":106,"volume":1061,"transactions":9,"vwap":1059},"2026-05-11",36.02,35.999,0.087,19200,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-08",35.815,35.912,0.504,1.42,1400,{"date":1070,"open":704,"high":704,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1004,"transactions":9,"vwap":1072},"2026-05-07",35.39,35.408,-0.603,-1.67,{"date":1076,"open":1042,"high":1077,"low":1042,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",36.029999,36.011002,1.051,3.01,6700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-05",34.8,35.099998,34.75,34.96,0.62,1.81,17500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",34.65,34.79,34.34,-0.542,-1.55,16000,{"date":1100,"open":1101,"high":1087,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-01",34.89,34.88,34.882,-0.088,-0.25,9300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":878,"transactions":9,"vwap":1110},"2026-04-30",34.45,34.97,34.445,1.016,2.99,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":373,"volume":893,"transactions":9,"vwap":1119},"2026-04-29",34.109,34.14,33.95,33.954,-0.331,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":171,"volume":1128,"transactions":9,"vwap":1126},"2026-04-28",34.305,34.32,34.231,34.285,-0.246,7800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":545,"volume":1136,"transactions":9,"vwap":1134},"2026-04-27",34.59,34.66,34.502,34.531,-0.012,8900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":538,"volume":1144,"transactions":9,"vwap":1142},"2026-04-24",34.58,34.63,34.355,34.543,0.211,8600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",34.5,34.623,34.049999,34.332,-0.318,-0.92,20800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1093,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1093},"2026-04-22",34.597,34.7,34.54,0.238,0.69,11600,{"date":1163,"open":1164,"high":705,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-21",34.92,34.41,34.412,-0.704,-2,16300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":72,"volume":1177,"transactions":9,"vwap":1175},"2026-04-20",35.0099983,35.13,34.99,35.116,-0.181,28400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",35.32,35.43,35.285,35.297,0.523,1.5,3300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":442,"volume":1194,"transactions":9,"vwap":1192},"2026-04-16",34.87,34.91,34.76,34.774,-0.081,9600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1198},"2026-04-15",34.77,34.855,34.74,-0.054,-0.15,13500,{"date":1204,"open":1086,"high":1087,"low":1086,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-14",34.909,0.309,0.89,12900,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":131,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",34.17,34.6,0.297,24300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":432,"volume":1222,"transactions":9,"vwap":1220},"2026-04-10",34.4,34.47,34.229,34.303,-0.037,9400,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1095,"change":1227,"percent_change":1201,"volume":1228,"transactions":9,"vwap":1095},"2026-04-09",33.98,34.398,-0.053,6200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-08",34.52,34.569,34.255,34.393,1.313,3.97,214500,{"date":1239,"open":1240,"high":1117,"low":1241,"close":1242,"change":813,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-07",32.84,32.62,33.080002,-0.21,9100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-06",32.96,33.16,32.92,33.15,0.271,0.82,25700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":780,"percent_change":1260,"volume":1136,"transactions":9,"vwap":1259},"2026-04-02",32.36,32.899,32.34,32.879,-0.79,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":987,"volume":1268,"transactions":9,"vwap":1266},"2026-04-01",33.02,33.315,33.0099983,33.141,0.621,18200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1272},"2026-03-31",32.0099983,32.52,31.89,0.924,2.92,20300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":442,"volume":1284,"transactions":9,"vwap":1282},"2026-03-30",31.761,31.92,31.56,31.596,-0.074,27100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",31.86,31.97,31.6,31.67,-0.32,-1,6100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-26",32.2,32.57,31.96,31.99,-0.705,-2.16,18000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-25",32.78,32.91,32.635,32.695,0.369,1.14,6400,{"date":1313,"open":1314,"high":1315,"low":1271,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-24",32.080002,32.51,32.326,-0.223,-0.69,15200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-23",32.3,32.97,32.225,32.549,0.831,2.62,24900,{"date":1330,"open":1315,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-20",32.54,31.63,31.718,-0.992,-3.03,10100,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1039,"percent_change":1342,"volume":996,"transactions":9,"vwap":1341},"2026-03-19",32.14,32.87,32.71,-0.05,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",33.084999,33.23,32.726,-0.544,-1.64,8400,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":126,"volume":1357,"transactions":9,"vwap":1355},"2026-03-17",33.393,33.24,33.27,0.154,2300,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-16",32.89,33.17,33.116,0.766,2.37,3000,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-13",32.98,32.33,32.35,-0.321,-0.98,10000,{"date":1375,"open":1242,"high":1376,"low":1272,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-12",33.11,32.671,-0.753,-2.25,21400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-11",33.44,33.58,33.105,33.424,-0.039,-0.12,10400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":80,"volume":1397,"transactions":9,"vwap":1395},"2026-03-10",33.689,34.07,33.45,33.463,0.113,10900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1106,"transactions":9,"vwap":1403},"2026-03-09",32.8,33.43,32.4,33.35,0.31,0.94,{"date":1407,"open":1408,"high":1346,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-06",32.74,32.73,33.040001,-0.41,-1.23,18700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1394,"change":1419,"percent_change":1420,"volume":1380,"transactions":9,"vwap":1394},"2026-03-05",33.75,33.81,33.12,-0.831,-2.42,{"date":1422,"open":1423,"high":1124,"low":1424,"close":1425,"change":1426,"percent_change":1010,"volume":1427,"transactions":9,"vwap":1425},"2026-03-04",33.93,33.78,34.281,0.601,12800,{"date":1429,"open":1430,"high":1431,"low":1408,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-03",33.33,33.9,33.68,-1.37,-3.91,36500,{"date":1437,"open":1191,"high":1015,"low":1191,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-02",35.049999,-0.62,-1.74,22300,{"date":1443,"open":999,"high":896,"low":1444,"close":1445,"change":191,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-27",35.55,35.67,-0.06,37400,{"date":1449,"open":675,"high":675,"low":1450,"close":922,"change":545,"percent_change":451,"volume":1451,"transactions":9,"vwap":922},"2026-02-26",35.49,29600,{"date":1453,"open":1454,"high":1454,"low":1450,"close":1455,"change":58,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-25",35.75,35.72,1.28,6900,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1051,"change":563,"percent_change":44,"volume":1462,"transactions":9,"vwap":1051},"2026-02-24",35.02,35.31,8200,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1085,"change":111,"percent_change":261,"volume":1467,"transactions":9,"vwap":1085},"2026-02-23",35.45,35,11300,{"date":1469,"open":1174,"high":1051,"low":1164,"close":1051,"change":1470,"percent_change":1310,"volume":1471,"transactions":9,"vwap":1051},"2026-02-20",0.397,11200,{"date":1473,"open":1474,"high":1475,"low":1140,"close":1475,"change":1476,"percent_change":1477,"volume":1319,"transactions":9,"vwap":1475},"2026-02-19",34.677,34.873,-0.107,-0.31,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":81,"percent_change":1483,"volume":1244,"transactions":9,"vwap":1482},"2026-02-18",34.9,35.11,34.98,0.4,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":431,"percent_change":432,"volume":1490,"transactions":9,"vwap":1489},"2026-02-17",34.67,34.85,34.42,34.84,360300,{"date":1492,"open":1084,"high":1493,"low":1494,"close":1102,"change":1495,"percent_change":1496,"volume":939,"transactions":9,"vwap":1102},"2026-02-13",34.93,34.55,0.07,0.2,{"date":1498,"open":1173,"high":1180,"low":1157,"close":1499,"change":827,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-12",34.81,-0.74,6000,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1397,"transactions":9,"vwap":1506},"2026-02-11",35.12,34.715,35.07,0.361,1.04,{"date":1510,"open":1084,"high":1172,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-10",34.701,34.709,0.086,0.25,12500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1148,"change":1520,"percent_change":1185,"volume":1365,"transactions":9,"vwap":1148},"2026-02-09",34.25,34.625,0.513,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-06",33.88,34.11,0.81,2.43,22700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":498,"percent_change":1534,"volume":1311,"transactions":9,"vwap":1533},"2026-02-05",33.34,33.492,33.272,33.3,-1.54,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":529,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-04",34.080002,34.09,33.61,33.82,0.03,8700,{"date":1544,"open":1424,"high":1545,"low":1546,"close":1417,"change":1547,"percent_change":1548,"volume":1542,"transactions":9,"vwap":1417},"2026-02-03",33.91,33.49,0.13,0.39,{"date":1550,"open":1401,"high":1432,"low":1403,"close":1432,"change":563,"percent_change":95,"volume":1551,"transactions":9,"vwap":1432},"2026-02-02",18300,{"date":1553,"open":1424,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-30",33.83,33.41,33.51,-0.367,-1.08,14500,{"date":1561,"open":1562,"high":1563,"low":1395,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-29",33.86,33.94,33.877,0.137,0.41,15300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-28",33.77,33.8,33.535,33.74,-0.2,-0.59,17000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1563,"change":953,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1563},"2026-01-27",33.71,33.96,33.635,1.77,14900,{"date":1585,"open":1383,"high":1586,"low":1587,"close":1403,"change":1547,"percent_change":1548,"volume":1588,"transactions":9,"vwap":1403},"2026-01-26",33.57,33.345,15100,{"date":1590,"open":1591,"high":1354,"low":1592,"close":1593,"change":1594,"percent_change":411,"volume":1595,"transactions":9,"vwap":1593},"2026-01-23",32.93,32.86,33.22,0.23,131400,{"date":1597,"open":1598,"high":1410,"low":1599,"close":1600,"change":855,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-22",33,32.731,32.99,0.3,93800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1360,"change":1566,"percent_change":834,"volume":1608,"transactions":9,"vwap":1360},"2026-01-21",32.68,33.035,32.565,28500,{"date":1610,"open":1315,"high":1308,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-20",32.25,32.48,-0.539,-1.63,9000,{"date":1617,"open":1410,"high":1618,"low":1619,"close":1620,"change":763,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-16",33.2,32.95,33.019001,0.42,16700,{"date":1624,"open":1263,"high":1410,"low":1625,"close":1626,"change":1627,"percent_change":545,"volume":1628,"transactions":9,"vwap":1626},"2026-01-15",32.871,32.88,-0.01,8800,{"date":1630,"open":1263,"high":1263,"low":1631,"close":1360,"change":1632,"percent_change":764,"volume":1633,"transactions":9,"vwap":1360},"2026-01-14",32.83,0.123,5100,{"date":1635,"open":1410,"high":1410,"low":1605,"close":1636,"change":1637,"percent_change":1477,"volume":1638,"transactions":9,"vwap":1636},"2026-01-13",32.767,-0.103,14700,{"date":1640,"open":1641,"high":1340,"low":1331,"close":1340,"change":1642,"percent_change":158,"volume":1643,"transactions":9,"vwap":1340},"2026-01-12",32.79,0.18,2900,{"date":1645,"open":1272,"high":1646,"low":1272,"close":1647,"change":1648,"percent_change":121,"volume":1649,"transactions":9,"vwap":1647},"2026-01-09",32.75,32.69,0.293,7900,{"date":1651,"open":1256,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1652},"2026-01-08",32.397,32.049999,0.027,0.08,13200,{"date":1658,"open":1659,"high":1660,"low":1322,"close":1661,"change":451,"percent_change":1105,"volume":1662,"transactions":9,"vwap":1661},"2026-01-07",32.39,32.58,32.37,10500,{"date":1664,"open":1315,"high":1665,"low":1666,"close":1666,"change":151,"percent_change":598,"volume":1667,"transactions":9,"vwap":1666},"2026-01-06",32.66,32.45,6800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1583,"transactions":9,"vwap":1673},"2026-01-05",32.12,32.575,32.09,32.41,0.43,1.34,{"date":1677,"open":1653,"high":1678,"low":1679,"close":1680,"change":101,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-02",32.11,31.64,31.98,1.69,71700,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":786,"volume":1689,"transactions":9,"vwap":1687},"2025-12-31",32.02,31.4,31.45,-0.47,26000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1280,"change":1500,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1280},"2025-12-30",32,32.029999,31.85,-2.27,8100,{"date":1698,"open":1699,"high":1305,"low":1699,"close":1665,"change":1700,"percent_change":1496,"volume":1701,"transactions":9,"vwap":1665},"2025-12-29",32.44,0.064,11700,{"date":1703,"open":1341,"high":1400,"low":1704,"close":1705,"change":1706,"percent_change":1496,"volume":1707,"transactions":9,"vwap":1705},"2025-12-26",32.46,32.596,0.066,7300,{"date":1709,"open":1710,"high":1710,"low":1272,"close":1711,"change":1655,"percent_change":1514,"volume":773,"transactions":9,"vwap":1711},"2025-12-24",32.7,32.53,{"date":1713,"open":1714,"high":1331,"low":1714,"close":1666,"change":938,"percent_change":772,"volume":1715,"transactions":9,"vwap":1666},"2025-12-23",32.42,10200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":972,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-22",32.15,32.26,31.995,32.24,0.28,21300,{"date":1725,"open":1726,"high":1721,"low":1685,"close":1718,"change":1727,"percent_change":1003,"volume":1728,"transactions":9,"vwap":1718},"2025-12-19",32.040001,0.243,5000,{"date":1730,"open":1678,"high":1678,"low":1287,"close":1731,"change":1732,"percent_change":1733,"volume":1696,"transactions":9,"vwap":1731},"2025-12-18",31.907,0.237,0.75,{"date":1735,"open":1726,"high":1653,"low":1290,"close":1290,"change":1574,"percent_change":708,"volume":1736,"transactions":9,"vwap":1290},"2025-12-17",7000,{"date":1738,"open":1726,"high":1339,"low":1287,"close":1739,"change":877,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-16",31.87,-0.56,12400,{"date":1743,"open":1744,"high":1402,"low":1680,"close":1653,"change":1745,"percent_change":80,"volume":1707,"transactions":9,"vwap":1653},"2025-12-15",32.28,0.11,{"date":1747,"open":1748,"high":1721,"low":1694,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-12",32.19,31.94,-0.207,-0.64,7400,{"date":1754,"open":1280,"high":1755,"low":1280,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-11",32.32,32.147,0.181,0.57,3900,{"date":1761,"open":1679,"high":1726,"low":1679,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-10",31.966,0.331,1.05,21100,{"date":1767,"open":1768,"high":1685,"low":1769,"close":1770,"change":1771,"percent_change":1342,"volume":1741,"transactions":9,"vwap":1770},"2025-12-09",31.8,31.62,31.635,-0.015,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":529,"percent_change":1541,"volume":1778,"transactions":9,"vwap":1777},"2025-12-08",31.73,31.76,31.579,31.65,9500,{"date":1780,"open":1680,"high":1299,"low":1679,"close":1679,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1679},"2025-12-05",0.001,0,12200,{"date":1785,"open":1775,"high":1775,"low":1769,"close":1786,"change":1787,"percent_change":1541,"volume":1788,"transactions":9,"vwap":1786},"2025-12-04",31.639,0.009,14200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1332,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1332},"2025-12-03",31.61,31.68,31.305,0.19,0.6,8300,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1795,"volume":823,"transactions":9,"vwap":1801},"2025-12-02",31.55,31.14,31.44,0.187,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":332,"volume":1810,"transactions":9,"vwap":1808},"2025-12-01",31.35,31.409,31.059999,31.253,-0.155,5300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":158,"volume":1365,"transactions":9,"vwap":1816},"2025-11-28",31.21,31.41,31.08,31.408,0.172,{"date":1819,"open":1815,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1457,"transactions":9,"vwap":1822},"2025-11-26",31.335,31.030001,31.236,0.346,1.12,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1206,"percent_change":469,"volume":1831,"transactions":9,"vwap":1830},"2025-11-25",30.84,30.96,30.64,30.89,12100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1648,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-24",30.54,30.622,30.29,30.581,0.97,20900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1817,"percent_change":1758,"volume":1846,"transactions":9,"vwap":1845},"2025-11-21",30.361,30.6,30.145,30.288,34900,{"date":1848,"open":1849,"high":1850,"low":25,"close":1851,"change":1852,"percent_change":1853,"volume":1389,"transactions":9,"vwap":1851},"2025-11-20",30.79,30.81,30.116,-0.397,-1.3,{"date":1855,"open":1829,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":587,"volume":1144,"transactions":9,"vwap":1858},"2025-11-19",30.65,30.425,30.513,-0.115,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1372,"volume":1796,"transactions":9,"vwap":1865},"2025-11-18",30.69,30.7,30.485,30.628,-0.302,{"date":1868,"open":1869,"high":1870,"low":1827,"close":1871,"change":1872,"percent_change":786,"volume":781,"transactions":9,"vwap":1871},"2025-11-17",31.235,31.29,30.93,-0.461,{"date":1874,"open":1808,"high":1875,"low":1808,"close":1876,"change":1877,"percent_change":813,"volume":1878,"transactions":9,"vwap":1876},"2025-11-14",31.788,31.391,-0.021,3100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":871,"transactions":9,"vwap":1884},"2025-11-13",31.7,31.77,31.395,31.412,-0.403,-1.27,{"date":1888,"open":1889,"high":1739,"low":1775,"close":1890,"change":1817,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-12",31.78,31.815,0.54,6600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-11",31.552,31.69,31.551,31.643,0.201,0.64,7600,{"date":1903,"open":1904,"high":1687,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1081,"transactions":9,"vwap":1906},"2025-11-10",31.27,31.22,31.442,0.481,1.55,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":22,"volume":1081,"transactions":9,"vwap":1914},"2025-11-07",30.76,31.018999,30.75,30.961,-0.029,{"date":1917,"open":1918,"high":1918,"low":1849,"close":1919,"change":1446,"percent_change":814,"volume":1441,"transactions":9,"vwap":1919},"2025-11-06",31.12,30.99,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1483,"volume":1667,"transactions":9,"vwap":1924},"2025-11-05",31,31.18,31.049999,0.124,{"date":1927,"open":1828,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-04",31.2,30.83,30.926,-0.404,-1.29,9900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":854,"percent_change":598,"volume":1940,"transactions":9,"vwap":1939},"2025-11-03",31.31,31.38,31.15,31.33,18600,{"date":1942,"open":1943,"high":1944,"low":1822,"close":1945,"change":1946,"percent_change":855,"volume":1615,"transactions":9,"vwap":1945},"2025-10-31",31.26,31.39,31.293,0.031,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":1090,"transactions":9,"vwap":1951},"2025-10-30",31.19,31.397,31.262,-0.114,-0.36,{"date":1955,"open":1956,"high":1332,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1810,"transactions":9,"vwap":1958},"2025-10-29",31.575,31.297,31.376,-0.174,-0.55,{"date":1962,"open":1963,"high":1332,"low":1964,"close":1799,"change":1965,"percent_change":1342,"volume":1966,"transactions":9,"vwap":1799},"2025-10-28",31.487,31.458,-0.017,26800,{"date":1968,"open":1679,"high":1679,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-27",31.49,31.567,0.298,0.95,11000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-24",31.245,31.28,31.232,31.269,0.099,0.32,7200,{"date":1984,"open":1985,"high":1904,"low":1986,"close":1987,"change":1988,"percent_change":126,"volume":1588,"transactions":9,"vwap":1987},"2025-10-23",31.135,31.11,31.17,0.145,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1201,"volume":1996,"transactions":9,"vwap":1994},"2025-10-22",31.09,31.139,30.8,31.025,-0.048,4800,{"date":1998,"open":1991,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1222,"transactions":9,"vwap":2001},"2025-10-21",31.1,31.07,31.073,-0.177,-0.57,{"date":2005,"open":2006,"high":1977,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1081,"transactions":9,"vwap":2007},"2025-10-20",31.224,31.25,0.246,0.79,{"date":2011,"open":1830,"high":2012,"low":2013,"close":2014,"change":937,"percent_change":1514,"volume":885,"transactions":9,"vwap":2014},"2025-10-17",31.040001,30.85,31.0039997,{"date":2016,"open":1919,"high":2017,"low":1830,"close":2018,"change":2019,"percent_change":51,"volume":1892,"transactions":9,"vwap":2018},"2025-10-16",31.128,30.928,0.15,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1081,"transactions":9,"vwap":2025},"2025-10-15",30.827,30.98,30.73,30.778,0.218,0.71,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":764,"volume":2035,"transactions":9,"vwap":2033},"2025-10-14",30.25,30.72,30.23,30.56,0.117,5600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":822,"volume":781,"transactions":9,"vwap":2041},"2025-10-13",30.37,30.495,30.33,30.443,0.259,{"date":2044,"open":1857,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":754,"volume":1982,"transactions":9,"vwap":2046},"2025-10-10",30.754,30.184,-0.591,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":944,"percent_change":1152,"volume":1892,"transactions":9,"vwap":2052},"2025-10-09",31.13,30.66,30.775,{"date":2054,"open":2000,"high":1999,"low":2055,"close":2056,"change":1980,"percent_change":1981,"volume":1202,"transactions":9,"vwap":2056},"2025-10-08",31.01,31.061001,{"date":2058,"open":1928,"high":1928,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1144,"transactions":9,"vwap":2060},"2025-10-07",30.88,30.962,-0.296,-0.95,{"date":2064,"open":2065,"high":1805,"low":2066,"close":2067,"change":2068,"percent_change":136,"volume":959,"transactions":9,"vwap":2067},"2025-10-06",31.279,31.255,31.258,0.143,{"date":2070,"open":2050,"high":2071,"low":1999,"close":2072,"change":2073,"percent_change":2074,"volume":1901,"transactions":9,"vwap":2072},"2025-10-03",31.203,31.115,0.226,0.73,{"date":2076,"open":2077,"high":2077,"low":1911,"close":2078,"change":1655,"percent_change":2079,"volume":926,"transactions":9,"vwap":2078},"2025-10-02",30.95,30.889,0.26,{"date":2081,"open":2082,"high":1827,"low":1911,"close":2083,"change":2084,"percent_change":250,"volume":1293,"transactions":9,"vwap":2083},"2025-10-01",30.783,30.809,0.339,{"date":2086,"open":2087,"high":2033,"low":2088,"close":2089,"change":2090,"percent_change":1745,"volume":1413,"transactions":9,"vwap":2089},"2025-09-30",30.44,30.42,30.47,0.035,{"date":2092,"open":2089,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":158,"volume":2097,"transactions":9,"vwap":2095},"2025-09-29",30.49,30.41,30.435,0.165,6300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":80,"volume":946,"transactions":9,"vwap":2103},"2025-09-26",30.22,30.275,30.16,30.27,0.102,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":716,"volume":1208,"transactions":9,"vwap":2110},"2025-09-25",30.18,30.2,30.1,30.168,-0.137,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1336,"transactions":9,"vwap":2117},"2025-09-24",30.43,30.46,30.303,30.305,-0.251,-0.82,{"date":2121,"open":1862,"high":1862,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1244,"transactions":9,"vwap":2123},"2025-09-23",30.51,30.556,-0.134,-0.44,{"date":2127,"open":2128,"high":2024,"low":2114,"close":1862,"change":1159,"percent_change":1025,"volume":946,"transactions":9,"vwap":1862},"2025-09-22",30.58,{"date":2130,"open":2088,"high":2089,"low":2131,"close":2132,"change":2133,"percent_change":642,"volume":1778,"transactions":9,"vwap":2132},"2025-09-19",30.4,30.452,-0.072,{"date":2135,"open":2094,"high":2136,"low":2094,"close":2137,"change":1547,"percent_change":1674,"volume":1741,"transactions":9,"vwap":2137},"2025-09-18",30.549,30.524,{"date":2139,"open":2140,"high":1829,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-17",30.468,30.34,30.394,-0.106,-0.35,6500,{"date":2147,"open":2148,"high":2148,"low":2088,"close":2149,"change":1387,"percent_change":916,"volume":2150,"transactions":9,"vwap":2149},"2025-09-16",30.59,30.5,42100,{"date":2152,"open":2095,"high":1834,"low":2088,"close":2153,"change":1143,"percent_change":411,"volume":2154,"transactions":9,"vwap":2153},"2025-09-15",30.539,60200,{"date":2156,"open":2117,"high":2157,"low":2158,"close":2159,"change":915,"percent_change":1201,"volume":1098,"transactions":9,"vwap":2159},"2025-09-12",30.36,30.271,30.328,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2162,"change":2165,"percent_change":2166,"volume":1311,"transactions":9,"vwap":2162},"2025-09-11",30.375,30.48,30.362,0.256,0.85,{"date":2168,"open":2102,"high":2030,"low":2169,"close":2170,"change":1541,"percent_change":855,"volume":2171,"transactions":9,"vwap":2170},"2025-09-10",30.115,30.119,2700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":876,"percent_change":2178,"volume":893,"transactions":9,"vwap":2177},"2025-09-09",30.11,30.13,30.030001,30.089001,-0.22,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":121,"volume":1128,"transactions":9,"vwap":2182},"2025-09-08",30.129,30.155,30.08,0.269,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2034,"percent_change":1548,"volume":1633,"transactions":9,"vwap":2189},"2025-09-05",30.065001,29.815,29.886,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":822,"volume":1336,"transactions":9,"vwap":2194},"2025-09-04",29.619,29.81,29.769,0.255,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":529,"volume":849,"transactions":9,"vwap":2201},"2025-09-03",29.54,29.545,29.48,29.514,0.003,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":1016,"percent_change":945,"volume":2208,"transactions":9,"vwap":2206},"2025-09-02",29.35,29.511,29.3,16500,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":2215,"volume":917,"transactions":9,"vwap":2213},"2025-08-29",29.71,29.77,29.74,-0.172,-0.58,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":1891,"volume":2222,"transactions":9,"vwap":2219},"2025-08-28",29.88,29.912,29.876,0.162,2500,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":1965,"percent_change":1446,"volume":1244,"transactions":9,"vwap":2226},"2025-08-27",29.56,29.75,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1627,"volume":996,"transactions":9,"vwap":2232},"2025-08-26",29.69,29.78,29.685,29.767,-0.003,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2212,"change":2239,"percent_change":1853,"volume":1567,"transactions":9,"vwap":2212},"2025-08-25",29.99,29.993,29.66,-0.391,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":2246,"volume":1501,"transactions":9,"vwap":2244},"2025-08-22",30.15,30.175,30.161,0.477,1.61,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1960,"volume":1759,"transactions":9,"vwap":2252},"2025-08-21",29.705,29.725,29.671,29.684,-0.164,{"date":2255,"open":2256,"high":2257,"low":2212,"close":2258,"change":2259,"percent_change":1722,"volume":1365,"transactions":9,"vwap":2258},"2025-08-20",29.83,29.859,29.848,0.083,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":111,"volume":1576,"transactions":9,"vwap":2265},"2025-08-19",29.79,29.796,29.73,29.765,-0.052,{"date":2268,"open":2230,"high":2269,"low":2213,"close":2270,"change":2271,"percent_change":22,"volume":1293,"transactions":9,"vwap":2270},"2025-08-18",29.82,29.817,-0.028,{"date":2273,"open":2274,"high":2275,"low":2193,"close":2276,"change":2277,"percent_change":772,"volume":917,"transactions":9,"vwap":2276},"2025-08-15",29.855,29.879,29.845,0.192,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":827,"volume":1081,"transactions":9,"vwap":2283},"2025-08-14",29.6,29.686,29.59,29.653,-0.077,{"date":2286,"open":2229,"high":2287,"low":2288,"close":2264,"change":2289,"percent_change":2290,"volume":1471,"transactions":9,"vwap":2264},"2025-08-13",29.744,29.668,0.185,0.63,{"date":2292,"open":2205,"high":2293,"low":2205,"close":2199,"change":2294,"percent_change":2295,"volume":1471,"transactions":9,"vwap":2199},"2025-08-12",29.57,0.381,1.31,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":586,"percent_change":261,"volume":1649,"transactions":9,"vwap":2300},"2025-08-11",29.27,29.16,29.164,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2277,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-08",29.26,29.4,29.19,29.304,0.66,27400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":1817,"percent_change":953,"volume":1542,"transactions":9,"vwap":2312},"2025-08-07",29.075001,29.112,28.991,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2074,"volume":1649,"transactions":9,"vwap":2319},"2025-08-06",28.881,28.965,28.862,28.94,0.209,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":563,"volume":1622,"transactions":9,"vwap":2326},"2025-08-05",28.71,28.77,28.57,28.731,0.05,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1507,"percent_change":353,"volume":1106,"transactions":9,"vwap":2333},"2025-08-04",28.59,28.709,28.581,28.681,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":1574,"volume":1551,"transactions":9,"vwap":2336},"2025-08-01",28.32,28.07,-0.058,{"date":2340,"open":2341,"high":2342,"low":177,"close":2343,"change":2344,"percent_change":909,"volume":2345,"transactions":9,"vwap":2343},"2025-07-31",28.55,28.62,28.378,-0.329,45400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":65,"volume":1194,"transactions":9,"vwap":2351},"2025-07-30",28.82,28.9,28.637,28.707,-0.208,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":586,"volume":2360,"transactions":9,"vwap":2358},"2025-07-29",28.93,28.95,27.925,28.915,-0.0392,16400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":807,"volume":2368,"transactions":9,"vwap":2366},"2025-07-28",29.049999,29.07,28.88,28.9542,-0.3958,48130,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2205,"change":2373,"percent_change":230,"volume":901,"transactions":9,"vwap":2205},"2025-07-25",29.17,29.38,-0.086,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":498,"volume":781,"transactions":9,"vwap":2378},"2025-07-24",26.62,29.67,29.436,-0.154,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2282,"change":1088,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2282},"2025-07-23",29.34,29.599,29.31,2.14,14400,{"date":2388,"open":2389,"high":2390,"low":2324,"close":2391,"change":2320,"percent_change":2074,"volume":2392,"transactions":9,"vwap":2391},"2025-07-22",28.8,28.98,28.97,10700,{"date":2394,"open":2389,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1483,"volume":1293,"transactions":9,"vwap":2397},"2025-07-21",28.906,28.75,28.761,0.116,{"date":2400,"open":2401,"high":2402,"low":2330,"close":2403,"change":2404,"percent_change":688,"volume":2405,"transactions":9,"vwap":2403},"2025-07-18",28.85,29.1,28.645,0.005,25100,{"date":2407,"open":2408,"high":2403,"low":2409,"close":2410,"change":529,"percent_change":1541,"volume":2411,"transactions":9,"vwap":2410},"2025-07-17",28.583,28.5,28.64,25200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":2289,"percent_change":772,"volume":2417,"transactions":9,"vwap":2415},"2025-07-16",28.48,28.63,28.21,10600,{"date":2419,"open":2410,"high":2403,"low":2420,"close":2420,"change":2421,"percent_change":1853,"volume":2422,"transactions":9,"vwap":2420},"2025-07-15",28.445,-0.375,15400,{"date":2424,"open":2425,"high":2348,"low":2426,"close":2348,"change":2427,"percent_change":1794,"volume":2428,"transactions":9,"vwap":2348},"2025-07-14",28.69,28.485,0.055,23700,{"date":2430,"open":2389,"high":2431,"low":2323,"close":2432,"change":2433,"percent_change":171,"volume":2434,"transactions":9,"vwap":2432},"2025-07-11",28.801,28.765,-0.205,11800,{"date":2436,"open":2356,"high":2437,"low":2349,"close":2391,"change":191,"percent_change":813,"volume":1831,"transactions":9,"vwap":2391},"2025-07-10",29.065001,{"date":2439,"open":2440,"high":2441,"low":2348,"close":2441,"change":2019,"percent_change":2442,"volume":1144,"transactions":9,"vwap":2441},"2025-07-09",28.92,28.99,0.52,{"date":2444,"open":2397,"high":2445,"low":2425,"close":2446,"change":1514,"percent_change":131,"volume":2447,"transactions":9,"vwap":2446},"2025-07-08",28.851,28.84,21800,{"date":2449,"open":2450,"high":2451,"low":2330,"close":2330,"change":1411,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2330},"2025-07-07",28.87,28.889,-1.41,48900,{"date":2455,"open":2364,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2178,"volume":765,"transactions":9,"vwap":2458},"2025-07-03",29.2,28.995,29,-0.065,{"date":2461,"open":2324,"high":2364,"low":2324,"close":2437,"change":2462,"percent_change":2463,"volume":1567,"transactions":9,"vwap":2437},"2025-07-02",0.163,0.56,{"date":2465,"open":2401,"high":2299,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-01",28.804,28.902,-0.108,-0.37,33200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":37,"volume":1451,"transactions":9,"vwap":2476},"2025-06-30",28.83,29.040001,26.3,29.01,0.167,{"date":2479,"open":2480,"high":2391,"low":2480,"close":2481,"change":2482,"percent_change":1207,"volume":828,"transactions":9,"vwap":2481},"2025-06-27",28.775,28.843,0.254,{"date":2484,"open":2485,"high":2486,"low":2414,"close":2487,"change":2488,"percent_change":2489,"volume":2422,"transactions":9,"vwap":2487},"2025-06-26",28.51,28.67,28.589,0.319,1.13,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-06-25",28.33,28.36,28.2,28.27,-0.245,-0.86,15900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":926,"transactions":9,"vwap":2504},"2025-06-24",28.395,28.56,28.34,28.515,0.445,1.59,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2337,"change":1496,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2337},"2025-06-23",27.75,28.121,0.72,18900,{"date":2514,"open":2416,"high":2416,"low":2515,"close":2515,"change":2516,"percent_change":2517,"volume":1268,"transactions":9,"vwap":2515},"2025-06-20",27.87,-0.328,-1.16,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":855,"volume":2524,"transactions":9,"vwap":2522},"2025-06-18",29.09,28.177,28.198,0.028,102300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-06-17",28.44,28.61,28.15,28.17,-0.459,-1.6,20600,{"date":2535,"open":2486,"high":2431,"low":2536,"close":2537,"change":2538,"percent_change":1525,"volume":863,"transactions":9,"vwap":2537},"2025-06-16",28.604,28.629,0.229,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2543,"change":219,"percent_change":909,"volume":1892,"transactions":9,"vwap":2543},"2025-06-13",28.47,28.68,28.4,{"date":2545,"open":2323,"high":2520,"low":2342,"close":2546,"change":2547,"percent_change":1981,"volume":1467,"transactions":9,"vwap":2546},"2025-06-12",28.73,0.091,{"date":2549,"open":2550,"high":2450,"low":2528,"close":2551,"change":2552,"percent_change":1243,"volume":1350,"transactions":9,"vwap":2551},"2025-06-11",28.65,28.639,-0.061,{"date":2554,"open":2542,"high":2555,"low":2325,"close":2555,"change":598,"percent_change":1621,"volume":2556,"transactions":9,"vwap":2555},"2025-06-10",28.7,10300,{"date":2558,"open":2502,"high":2486,"low":2559,"close":2560,"change":1787,"percent_change":1541,"volume":1643,"transactions":9,"vwap":2560},"2025-06-09",28.18,28.58,{"date":2562,"open":2502,"high":2330,"low":2563,"close":2564,"change":2565,"percent_change":1514,"volume":1055,"transactions":9,"vwap":2564},"2025-06-06",28.22,28.571,0.071,{"date":2567,"open":2414,"high":2560,"low":2568,"close":2409,"change":688,"percent_change":1495,"volume":2498,"transactions":9,"vwap":2409},"2025-06-05",28.441,{"date":2570,"open":2571,"high":2342,"low":2571,"close":2414,"change":2572,"percent_change":1900,"volume":2573,"transactions":9,"vwap":2414},"2025-06-04",28.35,0.182,16200,{"date":2575,"open":2576,"high":2492,"low":2577,"close":2578,"change":2579,"percent_change":870,"volume":2580,"transactions":9,"vwap":2578},"2025-06-03",28.215,28.13,28.298,-0.112,17400,{"date":2582,"open":2495,"high":2541,"low":2583,"close":2584,"change":2585,"percent_change":2009,"volume":1839,"transactions":9,"vwap":2584},"2025-06-02",28.26,28.41,0.222,{"date":2587,"open":2577,"high":2494,"low":2588,"close":2589,"change":2590,"percent_change":1621,"volume":980,"transactions":9,"vwap":2589},"2025-05-30",28,28.188,0.118,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2337,"change":1782,"percent_change":1782,"volume":1796,"transactions":9,"vwap":2337},"2025-05-29",28.19,28.23,27.927,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2337,"change":642,"percent_change":2601,"volume":1214,"transactions":9,"vwap":2337},"2025-05-28",28.09,28.1,27.965,-0.85,{"date":2603,"open":2604,"high":2605,"low":2530,"close":2604,"change":2606,"percent_change":554,"volume":1302,"transactions":9,"vwap":2604},"2025-05-27",28.31,28.335,0.33,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":2612,"percent_change":938,"volume":1161,"transactions":9,"vwap":2610},"2025-05-23",27.805,27.98,27.801,0.06,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2612,"percent_change":88,"volume":2619,"transactions":9,"vwap":2618},"2025-05-22",27.77,27.935,27.76,27.92,20400,{"date":2621,"open":2622,"high":2563,"low":2623,"close":2623,"change":1243,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-21",28.059999,27.86,-0.75,17100,{"date":2627,"open":2588,"high":2559,"low":2628,"close":2337,"change":2629,"percent_change":1601,"volume":2630,"transactions":9,"vwap":2337},"2025-05-20",27.91,0.085,25000,{"date":2632,"open":2633,"high":2494,"low":2633,"close":2634,"change":2635,"percent_change":411,"volume":2636,"transactions":9,"vwap":2634},"2025-05-19",27.72,27.985,0.195,23200,{"date":2638,"open":2509,"high":2639,"low":2640,"close":2641,"change":1446,"percent_change":2178,"volume":1638,"transactions":9,"vwap":2641},"2025-05-16",27.84,27.67,27.79,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":1674,"percent_change":2647,"volume":1194,"transactions":9,"vwap":2645},"2025-05-15",27.65,27.85,26.15,1.57,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2215,"volume":2655,"transactions":9,"vwap":2653},"2025-05-14",27.68,27.78,27.27,27.42,-0.16,17600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1745,"percent_change":1483,"volume":2662,"transactions":9,"vwap":2661},"2025-05-13",27.483,27.62,27.44,27.58,14100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1758,"volume":2670,"transactions":9,"vwap":2668},"2025-05-12",27.48,27.53,27.34,27.47,0.155,23100,{"date":2672,"open":2673,"high":2673,"low":2652,"close":2674,"change":2675,"percent_change":1404,"volume":2434,"transactions":9,"vwap":2674},"2025-05-09",27.43,27.315,0.084,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2680,"change":2681,"percent_change":877,"volume":2682,"transactions":9,"vwap":2680},"2025-05-08",27.29,27.36,27.231,-0.049,17300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":431,"percent_change":1201,"volume":1136,"transactions":9,"vwap":2688},"2025-05-07",27.22,27.33,27.135,27.28,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":642,"percent_change":2695,"volume":1689,"transactions":9,"vwap":2694},"2025-05-06",27.254,27.411,27.23,27.32,-0.87,{"date":2697,"open":2698,"high":2633,"low":2699,"close":2699,"change":2700,"percent_change":1621,"volume":2701,"transactions":9,"vwap":2699},"2025-05-05",27.57,27.56,0.115,15500,{"date":2703,"open":2660,"high":2665,"low":2667,"close":2704,"change":2705,"percent_change":972,"volume":1628,"transactions":9,"vwap":2704},"2025-05-02",27.445,0.025,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2653,"change":1877,"percent_change":451,"volume":2710,"transactions":9,"vwap":2653},"2025-05-01",27.38,27.63,45500,{"date":2712,"open":2713,"high":2668,"low":2713,"close":2714,"change":2715,"percent_change":598,"volume":2208,"transactions":9,"vwap":2714},"2025-04-30",27.41,27.441,0.032,{"date":2717,"open":2718,"high":2718,"low":2708,"close":2719,"change":2720,"percent_change":191,"volume":939,"transactions":9,"vwap":2719},"2025-04-29",27.45,27.409,-0.005,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":22,"volume":2728,"transactions":9,"vwap":2726},"2025-04-28",27.416,27.6,27.39,27.414,-0.026,76900,{"date":2730,"open":2238,"high":2238,"low":2725,"close":2660,"change":2731,"percent_change":2019,"volume":1389,"transactions":9,"vwap":2660},"2025-04-25",0.042,{"date":181,"open":2733,"high":2660,"low":2734,"close":2735,"change":1965,"percent_change":1446,"volume":2736,"transactions":9,"vwap":2735},27.415,27.261,27.398,71200]