[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTMC":3,"homepage-market-summary":30,"stock-historical-PTMC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTMC","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 US Mid Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6364,0.65687,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.14,40.29,40.3,40.11,40.01,0.13,0.32,7667.975,42.61,34.11,25623.54637095219,70.9,2846,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},33.6,33722,12308510.139109,15.79,"2025-04-24",[184,187,195,204,215,223,233,244,254,264,274,285,296,305,314,325,332,342,351,361,372,380,390,401,411,421,431,441,451,462,471,479,488,499,509,518,528,536,546,556,564,574,583,593,603,612,619,626,633,642,652,661,671,677,685,695,702,710,717,728,736,745,752,758,763,770,776,782,789,796,803,810,818,825,830,835,842,850,857,862,868,875,883,887,893,901,906,911,915,924,929,936,943,949,956,963,971,979,987,995,1001,1007,1014,1020,1024,1029,1033,1037,1042,1045,1052,1059,1066,1070,1076,1082,1087,1092,1096,1104,1111,1118,1125,1130,1139,1144,1152,1159,1166,1172,1179,1187,1196,1204,1213,1219,1227,1234,1241,1247,1255,1263,1270,1275,1282,1287,1293,1299,1305,1313,1319,1326,1333,1342,1347,1352,1358,1366,1372,1377,1384,1389,1395,1401,1407,1412,1415,1420,1426,1433,1438,1442,1448,1455,1462,1468,1473,1479,1483,1489,1495,1501,1507,1514,1517,1520,1526,1530,1534,1540,1547,1552,1556,1562,1568,1572,1576,1582,1589,1596,1602,1609,1615,1620,1626,1631,1636,1643,1651,1655,1662,1669,1674,1680,1685,1688,1696,1704,1713,1719,1726,1732,1741,1746,1753,1759,1765,1770,1777,1781,1787,1795,1800,1806,1812,1818,1825,1830,1838,1842,1849,1854,1857,1862,1869,1873,1880,1886,1891,1895,1901,1905,1909,1913,1920,1924,1928,1932,1934,1938,1944,1948,1953,1957,1962,1968,1973,1976,1978,1981,1984,1987,1990,1995,1999,2003,2007,2013,2020,2025,2030,2035,2042,2049,2056,2062,2068,2072,2077,2083,2091,2098,2104,2109,2112,2119,2126,2131,2136,2142,2148,2153,2159,2164,2169,2177,2181,2187,2193,2200,2205,2212,2218,2223,2228,2231,2236,2241,2245,2249,2253,2257,2260,2263,2267,2271,2274,2277,2280,2285,2289,2294,2297,2299,2303,2307,2311,2314,2317,2321,2325,2327,2331,2334,2338,2341,2344,2347,2349,2354,2359,2364,2367,2370,2374,2377,2380,2383,2385,2389,2391,2397,2400,2403,2406],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},90,40.2068,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":22,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",39.62,40.225,0.33,55584.0576,125,39.7985,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":142,"volume":201,"transactions":202,"vwap":203},"2026-10-02",39.79,40.0705,39.88,0.42,13991.9706,129,39.8803,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",39.11,39.5199,39.1,39.46,0.35,0.89,11763.0826,126,39.3927,{"date":216,"open":217,"high":217,"low":206,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",39.33,-0.18,-0.46,47709.133282,255,39.1707,{"date":224,"open":217,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",39.39,39.09,39.29,-0.05,-0.13,10765.0318,124,39.2117,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",39.36,39.5,39.14,39.34,-0.3043,-0.77,15706.4767,171,39.3093,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":210,"volume":251,"transactions":252,"vwap":253},"2026-09-25",39.52,39.7,39.4,39.6443,0.1376,17479.5318,147,39.5597,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",39.6,39.31,39.5067,-0.1683,-0.42,15218.0614,138,39.446,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",39.75,39.97,39.675,-0.2579,-0.65,15082.0068,133,39.835,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",39.96,40.05,39.8,39.9329,0.1428,0.36,12165.0318,80,39.9134,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",39.77,39.86,39.76,39.7901,0.1601,0.4,24440.2158,190,39.8314,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",39.5253,39.63,-0.1693,-0.43,11381.5318,110,39.5722,{"date":306,"open":307,"high":308,"low":197,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":202,"vwap":313},"2026-09-17",39.92,39.93,39.7993,0.2792,0.71,12789.0552,39.8696,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",39.83,40.018672,39.35,39.5201,-0.2412,-0.61,27974.0068,169,39.6332,{"date":326,"open":21,"high":21,"low":327,"close":328,"change":329,"percent_change":219,"volume":330,"transactions":193,"vwap":331},"2026-09-15",39.74,39.7613,-0.1837,11231.0661,39.8198,{"date":333,"open":334,"high":335,"low":308,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",40.025,40.1191,39.945,-0.395,-0.98,19513.098187,141,39.9683,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":281,"percent_change":122,"volume":348,"transactions":349,"vwap":350},"2026-09-11",40.36,40.39,40.25,40.34,12027.7531,107,40.3271,{"date":352,"open":353,"high":354,"low":276,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",40.1799,40.27,39.98,-0.405,-1,12931.987841,117,40.0513,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",40.7,40.71,40.361,40.385,-0.415,-1.02,10772.314068,142,40.4513,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":66,"volume":377,"transactions":378,"vwap":379},"2026-09-08",41.0116,40.8,-0.2952,4899.199964,85,40.9274,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",40.79,41.155,41.0952,0.0758,0.18,9437.279895,98,41.0304,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",40.84,41.03,40.73,41.0194,0.3794,0.93,33175.542738,105,40.9315,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":378,"vwap":410},"2026-09-02",40.43,40.695,40.41,40.64,0.2739,0.68,7192.219,40.6149,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":219,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",40.6,40.69,40.351,40.3661,-1.13,8756.611812,115,40.4654,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",41,40.74,40.8261,-0.2189,-0.53,5045.111094,78,40.8321,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",41.48,41.02,41.045,-0.455,-1.1,36502.232751,258,41.0868,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",41.55,41.4349,41.5,0.005,0.01,8882.252815,132,41.5097,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",41.49,41.61,41.4401,41.495,0.2448,0.59,20513.908419,212,41.5062,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":228,"volume":468,"transactions":469,"vwap":470},"2026-08-25",41.47,41.12,41.2502,-0.021,30161.407197,214,41.1677,{"date":472,"open":456,"high":456,"low":473,"close":474,"change":475,"percent_change":240,"volume":476,"transactions":477,"vwap":478},"2026-08-24",41.175,41.2712,-0.3213,13645.978779,128,41.2708,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":52,"volume":485,"transactions":486,"vwap":487},"2026-08-21",41.69,41.44,41.5925,0.2029,10000.1083,88,41.5578,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",41.45,41.73,41.3872,41.3896,-0.3057,-0.73,10554.817,79,41.5543,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":260,"volume":506,"transactions":507,"vwap":508},"2026-08-19",42.1,42.13,41.67,41.6953,-0.1746,16312.691,116,41.9014,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",42.25,41.8699,-0.6501,-1.53,8933.0879,121,42.0519,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":112,"volume":525,"transactions":526,"vwap":527},"2026-08-17",42.5,42.58,42.465,42.52,-0.0721,17314.163,162,42.5147,{"date":529,"open":530,"high":25,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":303,"vwap":535},"2026-08-14",42.51,42.5921,0.1103,0.26,17027.354,42.562,{"date":537,"open":538,"high":520,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",42.445,42.305,42.4818,0.1718,0.41,12999.787,123,42.4038,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":127,"volume":553,"transactions":554,"vwap":555},"2026-08-12",42.23,42.39,42.12,42.31,0.2,10240.186747,122,42.2726,{"date":557,"open":550,"high":558,"low":559,"close":559,"change":560,"percent_change":107,"volume":561,"transactions":562,"vwap":563},"2026-08-11",42.33,42.11,0.1,11903.285378,140,42.1859,{"date":565,"open":559,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",42.15,42,42.01,-0.1355,-0.32,22477.163,149,42.0489,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":102,"percent_change":580,"volume":581,"transactions":272,"vwap":582},"2026-08-07",41.93,42.195,41.91,42.1455,1.27,25503.103,42.1012,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":570,"volume":590,"transactions":591,"vwap":592},"2026-08-06",41.66,41.9867,41.585,41.6155,-0.1346,15305.33743,135,41.7855,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",42.2,41.75,41.7501,-0.2325,-0.55,18855.163,153,41.8625,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":562,"vwap":611},"2026-08-04",41.34,42.05,41.9826,0.7442,1.8,18229.09,41.9231,{"date":613,"open":375,"high":614,"low":375,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":213,"vwap":618},"2026-08-03",41.2384,0.4384,1.07,22209.189412,41.1001,{"date":620,"open":621,"high":621,"low":622,"close":375,"change":623,"percent_change":112,"volume":624,"transactions":370,"vwap":625},"2026-07-31",40.95,40.55,-0.07,15972.561,40.8176,{"date":627,"open":628,"high":629,"low":345,"close":629,"change":200,"percent_change":630,"volume":631,"transactions":202,"vwap":632},"2026-07-30",40.78,40.87,1.04,18878.163,40.6408,{"date":634,"open":635,"high":143,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",41.09,40.45,-0.75,-1.82,34136.163,289,40.8465,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",41.01,41.2,40.96,0.03,0.07,12312.7912,131,41.0928,{"date":653,"open":654,"high":433,"low":655,"close":656,"change":657,"percent_change":23,"volume":658,"transactions":659,"vwap":660},"2026-07-27",41.31,40.92,41.17,0.1325,14588.163,150,41.0917,{"date":662,"open":663,"high":605,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",41.11,40.94,41.0375,0.1799,0.44,24819.004,118,41.1747,{"date":672,"open":621,"high":393,"low":404,"close":673,"change":674,"percent_change":260,"volume":675,"transactions":449,"vwap":676},"2026-07-23",40.8576,-0.1724,13691.229,40.8377,{"date":678,"open":679,"high":680,"low":423,"close":393,"change":681,"percent_change":682,"volume":683,"transactions":486,"vwap":684},"2026-07-22",41.14,41.2216,-0.0056,-0.01,14809.187,41.097,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":340,"vwap":694},"2026-07-21",40.89,41.0649,40.72,41.0356,0.4156,1.02,20403.564,40.9412,{"date":696,"open":148,"high":148,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":572,"vwap":701},"2026-07-20",40.62,-0.36,-0.88,16726.211,40.8751,{"date":703,"open":704,"high":645,"low":628,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":526,"vwap":709},"2026-07-17",40.83,40.98,-0.1836,-0.45,40423.163,40.9365,{"date":711,"open":687,"high":712,"low":687,"close":713,"change":714,"percent_change":667,"volume":715,"transactions":554,"vwap":716},"2026-07-16",41.33,41.1636,0.1786,15571.554,41.1218,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",41.06,41.185,40.82,40.985,0.0066,0.02,16854.101,113,41.0508,{"date":729,"open":465,"high":730,"low":731,"close":732,"change":733,"percent_change":59,"volume":734,"transactions":507,"vwap":735},"2026-07-14",41.25,40.88,40.9784,0.1831,18101.663,40.9806,{"date":737,"open":629,"high":719,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",40.75,40.7953,-0.1947,-0.47,14052.963,139,40.8622,{"date":746,"open":747,"high":663,"low":721,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",41.049999,40.99,-0.04,-0.1,30300,{"date":753,"open":364,"high":754,"low":364,"close":755,"change":45,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-09",41.26,41.029999,1.18,9900,{"date":759,"open":363,"high":689,"low":760,"close":622,"change":761,"percent_change":338,"volume":762,"transactions":9,"vwap":622},"2026-07-08",40.18,-0.4,23000,{"date":764,"open":765,"high":765,"low":766,"close":621,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":621},"2026-07-07",41.28,40.86,-0.445,-1.08,10400,{"date":771,"open":605,"high":443,"low":605,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",41.395,0.155,0.38,20800,{"date":777,"open":454,"high":778,"low":629,"close":779,"change":780,"percent_change":321,"volume":781,"transactions":9,"vwap":779},"2026-07-02",41.86,41.24,-0.255,28300,{"date":783,"open":454,"high":784,"low":785,"close":456,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":456},"2026-07-01",41.85,41.42,-0.335,-0.8,66700,{"date":790,"open":453,"high":791,"low":433,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",41.865,41.83,0.39,0.94,25600,{"date":797,"open":798,"high":798,"low":799,"close":482,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":482},"2026-06-29",41.54,41.060001,0.08,0.19,19800,{"date":804,"open":805,"high":490,"low":806,"close":807,"change":808,"percent_change":229,"volume":809,"transactions":9,"vwap":807},"2026-06-26",41.22,41.163,41.36,-0.053,16600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":311,"volume":817,"transactions":9,"vwap":815},"2026-06-25",41.57,41.808,41.307,41.413,0.293,13200,{"date":819,"open":820,"high":821,"low":820,"close":465,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":465},"2026-06-24",40.9,41.38,0.27,0.66,12000,{"date":826,"open":413,"high":656,"low":413,"close":827,"change":707,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",40.85,-1.09,27000,{"date":831,"open":779,"high":807,"low":656,"close":832,"change":833,"percent_change":281,"volume":834,"transactions":9,"vwap":832},"2026-06-22",41.3,0.15,22300,{"date":836,"open":837,"high":838,"low":827,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",40.97,41.15,0.457,1.12,8500,{"date":843,"open":148,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",41.51,40.63,40.693,-0.527,-1.28,26400,{"date":851,"open":785,"high":852,"low":853,"close":805,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":805},"2026-06-16",41.635,41.18,-0.11,-0.27,16900,{"date":858,"open":859,"high":596,"low":860,"close":712,"change":82,"percent_change":81,"volume":861,"transactions":9,"vwap":712},"2026-06-15",41.7,41.27,14400,{"date":863,"open":864,"high":605,"low":704,"close":865,"change":81,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",41.040001,41.19,0.83,32600,{"date":869,"open":870,"high":687,"low":871,"close":827,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":827},"2026-06-11",40.23,40.099998,0.912,2.28,43600,{"date":876,"open":877,"high":363,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",40.28,39.85,39.938,-0.512,-1.27,19700,{"date":884,"open":347,"high":820,"low":189,"close":636,"change":191,"percent_change":885,"volume":886,"transactions":9,"vwap":636},"2026-06-09",0.82,21700,{"date":888,"open":347,"high":889,"low":890,"close":890,"change":891,"percent_change":22,"volume":892,"transactions":9,"vwap":890},"2026-06-08",40.4,40.12,0.051,14300,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",40.56,39.95,40.069,-0.781,-1.91,6700,{"date":902,"open":424,"high":820,"low":903,"close":827,"change":904,"percent_change":793,"volume":905,"transactions":9,"vwap":827},"2026-06-04",40.68,0.16,10100,{"date":907,"open":908,"high":382,"low":909,"close":414,"change":910,"percent_change":228,"volume":886,"transactions":9,"vwap":414},"2026-06-03",40.51,40.46,-0.02,{"date":912,"open":913,"high":364,"low":913,"close":364,"change":774,"percent_change":794,"volume":914,"transactions":9,"vwap":364},"2026-06-02",40.32,8700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",40.16,40.48,40.080002,40.33,-0.06,-0.15,17200,{"date":925,"open":926,"high":927,"low":18,"close":345,"change":800,"percent_change":552,"volume":928,"transactions":9,"vwap":345},"2026-05-29",40.31,40.52,31000,{"date":930,"open":931,"high":932,"low":267,"close":926,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":926},"2026-05-28",40.09,40.42,0.025,0.06,14800,{"date":937,"open":909,"high":927,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-27",40.24,40.285,-0.135,-0.33,14500,{"date":944,"open":20,"high":909,"low":945,"close":932,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":932},"2026-05-26",40.056999,0.6,1.51,24900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":210,"percent_change":211,"volume":955,"transactions":9,"vwap":954},"2026-05-22",39.69,39.855,39.525,39.82,11500,{"date":957,"open":958,"high":256,"low":959,"close":960,"change":724,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-21",39.28,38.94,39.47,0.05,18100,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":966},"2026-05-20",38.86,39.45,38.67,0.76,1.96,18900,{"date":972,"open":965,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-19",38.955,38.57,38.69,-0.379,-0.97,17400,{"date":980,"open":958,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-18",39.435,38.97,39.069,-0.061,-0.16,14100,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",39.51,39.075001,39.13,-0.68,-1.71,10500,{"date":996,"open":266,"high":307,"low":997,"close":998,"change":552,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-14",39.66,39.81,0.5,12200,{"date":1002,"open":266,"high":266,"low":1003,"close":1004,"change":750,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",39.42,39.61,-0.25,33200,{"date":1008,"open":997,"high":1009,"low":227,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-12",39.73,39.71,-0.23,-0.58,28700,{"date":1015,"open":919,"high":1016,"low":1017,"close":1018,"change":854,"percent_change":855,"volume":1019,"transactions":9,"vwap":1018},"2026-05-11",40.15,39.9,39.94,19000,{"date":1021,"open":917,"high":917,"low":896,"close":1022,"change":82,"percent_change":210,"volume":1023,"transactions":9,"vwap":1022},"2026-05-08",40.049999,19400,{"date":1025,"open":697,"high":697,"low":199,"close":1026,"change":73,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-07",39.91,-1.26,71900,{"date":1030,"open":926,"high":1031,"low":17,"close":932,"change":88,"percent_change":1032,"volume":829,"transactions":9,"vwap":932},"2026-05-06",40.473,1.86,{"date":1034,"open":1003,"high":266,"low":1003,"close":1035,"change":52,"percent_change":1036,"volume":856,"transactions":9,"vwap":1035},"2026-05-05",39.68,1.25,{"date":1038,"open":257,"high":1039,"low":1040,"close":1041,"change":1011,"percent_change":1012,"volume":781,"transactions":9,"vwap":1041},"2026-05-04",39.55,39.049999,39.19,{"date":1043,"open":189,"high":189,"low":1003,"close":1003,"change":447,"percent_change":647,"volume":1044,"transactions":9,"vwap":1003},"2026-05-01",17600,{"date":1046,"open":1047,"high":209,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-30",39.0099983,39.41,0.63,1.62,18500,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":66,"volume":1058,"transactions":9,"vwap":1056},"2026-04-29",39.040001,38.63,38.78,-0.28,16800,{"date":1060,"open":966,"high":966,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-28",38.99,39.060001,-0.39,-0.99,19100,{"date":1067,"open":960,"high":268,"low":238,"close":966,"change":1068,"percent_change":910,"volume":1069,"transactions":9,"vwap":966},"2026-04-27",-0.009,16700,{"date":1071,"open":1072,"high":189,"low":217,"close":1073,"change":1074,"percent_change":1075,"volume":986,"transactions":9,"vwap":1073},"2026-04-24",39.49,39.459,0.089,0.23,{"date":1077,"open":257,"high":1078,"low":1079,"close":1080,"change":910,"percent_change":228,"volume":1081,"transactions":9,"vwap":1080},"2026-04-23",39.527,38.95,39.37,18700,{"date":1083,"open":878,"high":878,"low":958,"close":225,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":225},"2026-04-22",-0.14,-0.35,13300,{"date":1088,"open":998,"high":890,"low":209,"close":1089,"change":1090,"percent_change":427,"volume":1091,"transactions":9,"vwap":1089},"2026-04-21",39.53,-0.21,25900,{"date":1093,"open":1094,"high":1095,"low":1094,"close":327,"change":552,"percent_change":96,"volume":955,"transactions":9,"vwap":327},"2026-04-20",39.48,39.763,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-17",39,39.72,39.54,0.8,2.07,15200,{"date":1105,"open":1106,"high":959,"low":1107,"close":1108,"change":1109,"percent_change":1075,"volume":1110,"transactions":9,"vwap":1108},"2026-04-16",38.745,38.68,38.74,0.09,9500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1084,"percent_change":698,"volume":1117,"transactions":9,"vwap":1116},"2026-04-15",38.72,38.82,38.585,38.65,16100,{"date":1119,"open":1108,"high":1120,"low":1121,"close":1122,"change":89,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-14",38.9,38.58,38.79,0.57,29900,{"date":1126,"open":1127,"high":1128,"low":1127,"close":974,"change":542,"percent_change":616,"volume":1129,"transactions":9,"vwap":974},"2026-04-13",38.029999,38.605,22400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-10",38.2,38.27,38.13,38.16,-0.12,-0.31,284300,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":648,"percent_change":386,"volume":1081,"transactions":9,"vwap":1143},"2026-04-09",38.049999,38.44,38.28,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":616,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-08",38.18,38.42,38.09,38.21,2.88,32300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":961,"percent_change":22,"volume":1158,"transactions":9,"vwap":1157},"2026-04-07",36.96,37.31,36.91,37.14,31900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":386,"percent_change":52,"volume":1165,"transactions":9,"vwap":1164},"2026-04-06",36.9,37.11,36.72,37.09,31500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1156,"change":724,"percent_change":961,"volume":1171,"transactions":9,"vwap":1156},"2026-04-02",36.38,37.26,36.27,25100,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":23,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-01",36.77,37.16,36.89,0.88,20400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":692,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-31",35.96,36.75,35.93,36.57,2.87,45200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-30",35.89,36.049999,35.44,35.55,-0.29,-0.81,39800,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-27",36.24,35.79,35.84,-0.59,-1.62,24200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-26",36.62,36.94,36.41,36.43,-0.52,-1.41,27500,{"date":1214,"open":1215,"high":1216,"low":1184,"close":1217,"change":23,"percent_change":132,"volume":1218,"transactions":9,"vwap":1217},"2026-03-25",37.02,37.13,36.95,11800,{"date":1220,"open":1221,"high":1174,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-24",36.12,36.080002,36.63,0.25,0.69,26900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1168,"change":311,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1168},"2026-03-23",36.37,36.92,36.33,1.99,53600,{"date":1235,"open":1168,"high":1209,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-20",35.45,35.67,-0.82,-2.25,33900,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":648,"percent_change":801,"volume":1246,"transactions":9,"vwap":1245},"2026-03-19",36.029999,36.68,36.49,15300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-18",36.58,36.83,36.42,-0.37,-1.01,32700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-17",36.55,36.984,36.79,0.334,0.92,18400,{"date":1264,"open":1265,"high":1266,"low":1209,"close":1267,"change":1268,"percent_change":885,"volume":1269,"transactions":9,"vwap":1267},"2026-03-16",36.52,36.87,36.456,0.296,14900,{"date":1271,"open":1257,"high":1272,"low":1273,"close":1274,"change":228,"percent_change":1084,"volume":1262,"transactions":9,"vwap":1274},"2026-03-13",36.6,36.099998,36.16,{"date":1276,"open":1257,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-12",36.71,36.21,-0.76,-2.06,22200,{"date":1283,"open":1266,"high":1284,"low":1174,"close":1285,"change":1286,"percent_change":1057,"volume":1158,"transactions":9,"vwap":1285},"2026-03-11",37.18,36.97,-0.102,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":707,"volume":886,"transactions":9,"vwap":1291},"2026-03-10",37.29,37.65,37.071999,-0.168,{"date":1294,"open":1295,"high":1296,"low":1222,"close":1297,"change":210,"percent_change":1298,"volume":834,"transactions":9,"vwap":1297},"2026-03-09",36.59,37.255,37.24,0.95,{"date":1300,"open":1301,"high":1301,"low":1259,"close":1176,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1176},"2026-03-06",37.185,-0.89,-2.36,42600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":599,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-05",37.94,38.32,37.54,37.78,-1.43,45800,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":647,"percent_change":800,"volume":1318,"transactions":9,"vwap":1317},"2026-03-04",38.47,38.15,38.33,84900,{"date":1320,"open":1316,"high":1321,"low":1322,"close":1323,"change":66,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-03",38.5,37.52,38.3,-1.85,38900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":281,"percent_change":397,"volume":1332,"transactions":9,"vwap":1331},"2026-03-02",38.43,39.095001,38.37,39.02,31100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-27",38.51,38.7,38.36,38.66,-0.34,-0.87,20700,{"date":1343,"open":1344,"high":1047,"low":1345,"close":1098,"change":82,"percent_change":281,"volume":1346,"transactions":9,"vwap":1098},"2026-02-26",38.87,38.64,24100,{"date":1348,"open":1344,"high":1349,"low":974,"close":965,"change":1350,"percent_change":200,"volume":1351,"transactions":9,"vwap":965},"2026-02-25",38.905,0.164,16300,{"date":1353,"open":1308,"high":1354,"low":1308,"close":1355,"change":1356,"percent_change":122,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",38.76,38.696,0.346,37400,{"date":1359,"open":1360,"high":1361,"low":1135,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-23",38.8,38.89,38.35,-0.67,-1.72,16000,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1331,"change":533,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1331},"2026-02-20",38.61,39.17,0.67,30100,{"date":1373,"open":974,"high":1056,"low":1374,"close":1354,"change":1375,"percent_change":229,"volume":1376,"transactions":9,"vwap":1354},"2026-02-19",38.52,-0.049,31400,{"date":1378,"open":1379,"high":1331,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":802,"transactions":9,"vwap":1381},"2026-02-18",38.62,38.59,38.809,0.209,0.54,{"date":1385,"open":1386,"high":975,"low":1135,"close":1387,"change":152,"percent_change":560,"volume":1388,"transactions":9,"vwap":1387},"2026-02-17",38.46,38.6,27400,{"date":1390,"open":1143,"high":1391,"low":1392,"close":1393,"change":774,"percent_change":175,"volume":1394,"transactions":9,"vwap":1393},"2026-02-13",38.73,38,38.56,25400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1146,"change":1201,"percent_change":1400,"volume":1376,"transactions":9,"vwap":1146},"2026-02-12",38.93,39.23,38.040001,-1.52,{"date":1402,"open":1403,"high":1404,"low":1121,"close":1405,"change":921,"percent_change":922,"volume":1406,"transactions":9,"vwap":1405},"2026-02-11",39.15,39.16,38.77,27600,{"date":1408,"open":1122,"high":1079,"low":1122,"close":1409,"change":1410,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-10",38.83,0,28800,{"date":1413,"open":1387,"high":1414,"low":1387,"close":1409,"change":961,"percent_change":22,"volume":923,"transactions":9,"vwap":1409},"2026-02-09",38.929,{"date":1416,"open":1417,"high":1114,"low":1417,"close":1056,"change":117,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1056},"2026-02-06",38.07,3.19,34200,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":112,"percent_change":707,"volume":1425,"transactions":9,"vwap":1424},"2026-02-05",37.43,37.891,37.58,24300,{"date":1427,"open":1310,"high":1428,"low":1429,"close":1430,"change":1075,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-04",37.98,37.37,37.75,0.61,30500,{"date":1434,"open":1435,"high":1436,"low":1162,"close":1322,"change":1109,"percent_change":107,"volume":1437,"transactions":9,"vwap":1322},"2026-02-03",37.543,37.8,38700,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1422,"change":191,"percent_change":211,"volume":1437,"transactions":9,"vwap":1422},"2026-02-02",37,37.53,{"date":1443,"open":1444,"high":1445,"low":1217,"close":1446,"change":1252,"percent_change":1064,"volume":1447,"transactions":9,"vwap":1446},"2026-01-30",37.23,37.51,37.099998,21500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":228,"percent_change":229,"volume":1454,"transactions":9,"vwap":1453},"2026-01-29",37.61,37.7,37.029999,37.47,47100,{"date":1456,"open":1309,"high":1457,"low":1458,"close":1322,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1322},"2026-01-28",37.76,37.49,-0.09,-0.24,28500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1450,"change":1410,"percent_change":1410,"volume":1467,"transactions":9,"vwap":1450},"2026-01-27",37.63,37.69,37.508,34000,{"date":1469,"open":1470,"high":1310,"low":1309,"close":1450,"change":1471,"percent_change":1472,"volume":849,"transactions":9,"vwap":1450},"2026-01-26",37.71,-0.03,-0.08,{"date":1474,"open":1392,"high":1392,"low":1475,"close":1476,"change":761,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-23",37.526,37.64,-1.05,20200,{"date":1480,"open":1317,"high":1362,"low":1481,"close":1399,"change":647,"percent_change":800,"volume":1482,"transactions":9,"vwap":1399},"2026-01-22",37.99,10200,{"date":1484,"open":1445,"high":1485,"low":1445,"close":1486,"change":1370,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-21",38.17,38.0099983,1.79,40800,{"date":1490,"open":1155,"high":1470,"low":1491,"close":1492,"change":73,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-20",37.292,37.34,-1.35,69500,{"date":1496,"open":1497,"high":1498,"low":1310,"close":1499,"change":229,"percent_change":1339,"volume":1500,"transactions":9,"vwap":1499},"2026-01-16",37.95,38.015999,37.85,28600,{"date":1502,"open":1503,"high":1504,"low":1436,"close":1428,"change":137,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1428},"2026-01-15",37.83,38.12,1.23,28100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1322,"change":152,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1322},"2026-01-14",37.5,37.59,37.35,0.11,34700,{"date":1515,"open":1516,"high":1450,"low":1429,"close":1516,"change":961,"percent_change":22,"volume":1371,"transactions":9,"vwap":1516},"2026-01-13",37.48,{"date":1518,"open":1444,"high":1422,"low":1157,"close":1422,"change":800,"percent_change":1519,"volume":955,"transactions":9,"vwap":1422},"2026-01-12",0.21,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1511,"change":191,"percent_change":211,"volume":1525,"transactions":9,"vwap":1511},"2026-01-09",37.15,37.4,37.07,18600,{"date":1527,"open":1528,"high":1446,"low":1528,"close":1215,"change":833,"percent_change":542,"volume":1529,"transactions":9,"vwap":1215},"2026-01-08",36.86,112800,{"date":1531,"open":1216,"high":1532,"low":1533,"close":1266,"change":941,"percent_change":1302,"volume":1178,"transactions":9,"vwap":1266},"2026-01-07",37.21,36.822,{"date":1535,"open":1295,"high":1536,"low":1537,"close":1536,"change":102,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-06",37.2,36.575,1.45,28000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":137,"percent_change":580,"volume":1546,"transactions":9,"vwap":1545},"2026-01-05",36.32,36.78,36.31,36.67,46000,{"date":1548,"open":1549,"high":1198,"low":1550,"close":1278,"change":1383,"percent_change":947,"volume":1551,"transactions":9,"vwap":1278},"2026-01-02",35.91,35.74,36600,{"date":1553,"open":1554,"high":1554,"low":1237,"close":1237,"change":1555,"percent_change":1477,"volume":1365,"transactions":9,"vwap":1237},"2025-12-31",36.011002,-0.38,{"date":1557,"open":1558,"high":1559,"low":1243,"close":1190,"change":240,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1190},"2025-12-30",36.11,36.18,-2.09,21100,{"date":1563,"open":1564,"high":1452,"low":1174,"close":1565,"change":1011,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-29",36.93,36.82,-0.62,23300,{"date":1569,"open":1215,"high":1570,"low":1217,"close":1571,"change":682,"percent_change":1471,"volume":802,"transactions":9,"vwap":1571},"2025-12-26",37.054001,37.049999,{"date":1573,"open":1564,"high":1446,"low":1564,"close":1574,"change":152,"percent_change":1512,"volume":1575,"transactions":9,"vwap":1574},"2025-12-24",37.060001,17300,{"date":1577,"open":1440,"high":1571,"low":1578,"close":1215,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1215},"2025-12-23",36.912,-0.082,-0.22,82200,{"date":1583,"open":1207,"high":1584,"low":1207,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-22",37.223,37.102,0.309,0.84,27300,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":861,"transactions":9,"vwap":1593},"2025-12-19",36.56,36.84,36.793,0.283,0.78,{"date":1597,"open":1598,"high":1565,"low":1599,"close":1600,"change":1601,"percent_change":102,"volume":942,"transactions":9,"vwap":1600},"2025-12-18",36.64,36.471,36.51,0.193,{"date":1603,"open":1184,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1478,"transactions":9,"vwap":1606},"2025-12-17",36.85,36.288,36.317,-0.203,-0.56,{"date":1610,"open":1611,"high":1543,"low":1231,"close":1265,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1265},"2025-12-16",36.74,-0.2,-0.54,29400,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1163,"change":921,"percent_change":985,"volume":1619,"transactions":9,"vwap":1163},"2025-12-15",36.98,36.635,19900,{"date":1621,"open":1289,"high":1622,"low":1623,"close":1543,"change":1624,"percent_change":1625,"volume":1619,"transactions":9,"vwap":1543},"2025-12-12",37.36,36.73,-0.488,-1.31,{"date":1627,"open":1156,"high":1628,"low":1156,"close":1629,"change":1630,"percent_change":1261,"volume":802,"transactions":9,"vwap":1629},"2025-12-11",37.33,37.268,0.338,{"date":1632,"open":1633,"high":1215,"low":1633,"close":1564,"change":1634,"percent_change":1635,"volume":1371,"transactions":9,"vwap":1564},"2025-12-10",36.25,0.685,1.89,{"date":1637,"open":1638,"high":1639,"low":1198,"close":1640,"change":1641,"percent_change":749,"volume":1642,"transactions":9,"vwap":1640},"2025-12-09",36.3,36.53,36.245,-0.015,24500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1210,"volume":1650,"transactions":9,"vwap":1648},"2025-12-08",36.48,36.489,36.22,36.26,-0.19,17500,{"date":1652,"open":1653,"high":1206,"low":1654,"close":1653,"change":724,"percent_change":961,"volume":834,"transactions":9,"vwap":1653},"2025-12-05",36.45,36.39,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1209,"change":1660,"percent_change":45,"volume":1661,"transactions":9,"vwap":1209},"2025-12-04",36.23,36.54,36.225,0.173,18200,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":311,"volume":1668,"transactions":9,"vwap":1666},"2025-12-03",36.035,36.282,36.257,0.257,22600,{"date":1670,"open":1648,"high":1648,"low":1671,"close":1671,"change":1672,"percent_change":1085,"volume":1673,"transactions":9,"vwap":1671},"2025-12-02",36,-0.128,14200,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1012,"volume":861,"transactions":9,"vwap":1678},"2025-12-01",35.97,36.4,36.128,-0.212,{"date":1681,"open":1682,"high":1168,"low":1682,"close":1683,"change":801,"percent_change":102,"volume":1684,"transactions":9,"vwap":1683},"2025-11-28",36.15,36.34,15700,{"date":1686,"open":1183,"high":1654,"low":1183,"close":1682,"change":1519,"percent_change":38,"volume":1687,"transactions":9,"vwap":1682},"2025-11-26",22100,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-25",35.3,35.975,35.94,0.65,1.84,16200,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-24",35,35.378,35.29,0.344,0.98,23700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-21",34.29,35.103,34.25,34.946,0.836,2.45,32200,{"date":1714,"open":1715,"high":1716,"low":26,"close":26,"change":1717,"percent_change":1718,"volume":1065,"transactions":9,"vwap":26},"2025-11-20",35.049999,35.26,-0.57,-1.64,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":961,"percent_change":82,"volume":1725,"transactions":9,"vwap":1724},"2025-11-19",34.64,34.82,34.534,34.68,41600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1109,"percent_change":533,"volume":1226,"transactions":9,"vwap":1731},"2025-11-18",34.32,34.78,34.315,34.63,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-17",35.060001,35.133,34.442,34.54,-0.63,-1.79,115200,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":623,"percent_change":1612,"volume":1346,"transactions":9,"vwap":1745},"2025-11-14",34.73,35.367,35.17,{"date":1747,"open":1748,"high":1749,"low":1745,"close":1750,"change":1751,"percent_change":1324,"volume":1752,"transactions":9,"vwap":1750},"2025-11-13",35.71,35.833,35.24,-0.665,26800,{"date":1754,"open":1200,"high":1755,"low":1200,"close":1756,"change":1757,"percent_change":210,"volume":1758,"transactions":9,"vwap":1756},"2025-11-12",36.09,35.905,0.125,29200,{"date":1760,"open":1761,"high":1189,"low":1762,"close":1763,"change":1410,"percent_change":1410,"volume":1764,"transactions":9,"vwap":1763},"2025-11-11",35.77,35.65,35.78,9200,{"date":1766,"open":1767,"high":1549,"low":1768,"close":1763,"change":107,"percent_change":408,"volume":1769,"transactions":9,"vwap":1763},"2025-11-10",35.81,35.507,22900,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-07",34.9,35.54,0.37,1.05,20500,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1745,"change":698,"percent_change":1253,"volume":867,"transactions":9,"vwap":1745},"2025-11-06",35.664,35.07,{"date":1782,"open":1783,"high":1748,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":923,"transactions":9,"vwap":1784},"2025-11-05",35.28,35.53,0.277,0.79,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-04",35.13,35.398,35.253,-0.277,-0.78,26700,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1784,"change":623,"percent_change":1612,"volume":1799,"transactions":9,"vwap":1784},"2025-11-03",35.58,35.255,32400,{"date":1801,"open":1191,"high":1802,"low":1803,"close":1804,"change":1075,"percent_change":1693,"volume":1805,"transactions":9,"vwap":1804},"2025-10-31",35.649,35.37,35.6,23900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1803,"change":1339,"percent_change":1811,"volume":1240,"transactions":9,"vwap":1803},"2025-10-30",35.43,35.8,35.36,-0.95,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1748,"change":855,"percent_change":637,"volume":1817,"transactions":9,"vwap":1748},"2025-10-29",35.88,36.14,35.62,52300,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1811,"volume":1824,"transactions":9,"vwap":1822},"2025-10-28",36.19,35.965,35.98,-0.345,35000,{"date":1826,"open":1827,"high":1653,"low":1647,"close":1828,"change":773,"percent_change":1829,"volume":1371,"transactions":9,"vwap":1828},"2025-10-27",36.44,36.325,0.43,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1075,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-24",36.345,36.35,36.169,36.17,0.64,10900,{"date":1839,"open":1192,"high":1840,"low":1784,"close":1692,"change":45,"percent_change":1841,"volume":1500,"transactions":9,"vwap":1692},"2025-10-23",36.0099983,1.35,{"date":1843,"open":1809,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":802,"transactions":9,"vwap":1846},"2025-10-22",35.95,35.35,35.46,-0.48,-1.34,{"date":1850,"open":1237,"high":1851,"low":1237,"close":1692,"change":552,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1692},"2025-10-21",35.99,0.56,11400,{"date":1855,"open":1191,"high":1199,"low":1191,"close":1550,"change":542,"percent_change":1856,"volume":1165,"transactions":9,"vwap":1550},"2025-10-20",1.16,{"date":1858,"open":1859,"high":1860,"low":1789,"close":1861,"change":1109,"percent_change":533,"volume":1195,"transactions":9,"vwap":1861},"2025-10-17",35.293,35.4,35.33,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1750,"change":260,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1750},"2025-10-16",35.59,35.75,35.12,-1.18,23800,{"date":1870,"open":1692,"high":1190,"low":1236,"close":1871,"change":1872,"percent_change":749,"volume":1165,"transactions":9,"vwap":1871},"2025-10-15",35.66,-0.016,{"date":1874,"open":1875,"high":1200,"low":1876,"close":1877,"change":1878,"percent_change":1261,"volume":1879,"transactions":9,"vwap":1877},"2025-10-14",35.040001,35.025002,35.676,0.324,168600,{"date":1881,"open":1882,"high":1236,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1868,"transactions":9,"vwap":1883},"2025-10-13",35.080002,35.352,0.672,1.94,{"date":1887,"open":1809,"high":1809,"low":1888,"close":1724,"change":338,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1724},"2025-10-10",34.67,-2.75,30200,{"date":1892,"open":1671,"high":1893,"low":1864,"close":1871,"change":1894,"percent_change":437,"volume":1065,"transactions":9,"vwap":1871},"2025-10-09",36.101,-0.398,{"date":1896,"open":1897,"high":1221,"low":1897,"close":1898,"change":1899,"percent_change":1702,"volume":1900,"transactions":9,"vwap":1898},"2025-10-08",35.86,36.057999,0.351,11600,{"date":1902,"open":1559,"high":1559,"low":1804,"close":1903,"change":1904,"percent_change":828,"volume":1561,"transactions":9,"vwap":1903},"2025-10-07",35.707,-0.393,{"date":1906,"open":1907,"high":1633,"low":1190,"close":1273,"change":961,"percent_change":82,"volume":1908,"transactions":9,"vwap":1273},"2025-10-06",36.211,36900,{"date":1910,"open":1911,"high":1198,"low":1671,"close":1190,"change":1912,"percent_change":23,"volume":1023,"transactions":9,"vwap":1190},"2025-10-03",36.040001,0.114,{"date":1914,"open":1189,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":386,"volume":1919,"transactions":9,"vwap":1917},"2025-10-02",35.944,35.69,35.936,0.066,11100,{"date":1921,"open":1804,"high":1189,"low":1804,"close":1922,"change":934,"percent_change":1923,"volume":970,"transactions":9,"vwap":1922},"2025-10-01",35.87,0.17,{"date":1925,"open":1761,"high":1767,"low":1926,"close":1767,"change":648,"percent_change":552,"volume":1927,"transactions":9,"vwap":1767},"2025-09-30",35.47,33500,{"date":1929,"open":1840,"high":1840,"low":1930,"close":1550,"change":228,"percent_change":1084,"volume":1931,"transactions":9,"vwap":1550},"2025-09-29",35.63,15900,{"date":1933,"open":1926,"high":1199,"low":1926,"close":1199,"change":1774,"percent_change":630,"volume":942,"transactions":9,"vwap":1199},"2025-09-26",{"date":1935,"open":1783,"high":1926,"low":1936,"close":1937,"change":1580,"percent_change":1566,"volume":1619,"transactions":9,"vwap":1937},"2025-09-25",35.259,35.42,{"date":1939,"open":1822,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":1023,"transactions":9,"vwap":1941},"2025-09-24",36.00099945,35.64,-0.301,-0.84,{"date":1945,"open":1851,"high":1648,"low":1189,"close":1946,"change":1947,"percent_change":647,"volume":1065,"transactions":9,"vwap":1946},"2025-09-23",35.941,0.011,{"date":1949,"open":1950,"high":1951,"low":1761,"close":1183,"change":1471,"percent_change":1472,"volume":1952,"transactions":9,"vwap":1183},"2025-09-22",35.815,36.0050011,37900,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1181,"change":1057,"percent_change":240,"volume":1351,"transactions":9,"vwap":1181},"2025-09-19",36.29,35.903,{"date":1958,"open":1676,"high":1959,"low":1676,"close":1198,"change":45,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1198},"2025-09-18",36.306,1.34,26200,{"date":1963,"open":1964,"high":1654,"low":1965,"close":1966,"change":623,"percent_change":1612,"volume":1967,"transactions":9,"vwap":1966},"2025-09-17",36.070999,35.72,35.76,43900,{"date":1969,"open":1671,"high":1671,"low":1970,"close":1971,"change":1084,"percent_change":1063,"volume":1972,"transactions":9,"vwap":1971},"2025-09-16",35.673,35.83,31700,{"date":1974,"open":1815,"high":1835,"low":1189,"close":1676,"change":1410,"percent_change":1410,"volume":1975,"transactions":9,"vwap":1676},"2025-09-15",58700,{"date":1977,"open":1170,"high":1170,"low":1692,"close":1676,"change":698,"percent_change":1064,"volume":962,"transactions":9,"vwap":1676},"2025-09-12",{"date":1979,"open":1761,"high":1231,"low":1761,"close":1231,"change":38,"percent_change":1050,"volume":1980,"transactions":9,"vwap":1231},"2025-09-11",18300,{"date":1982,"open":1971,"high":1676,"low":1816,"close":1865,"change":228,"percent_change":1084,"volume":1983,"transactions":9,"vwap":1865},"2025-09-10",79300,{"date":1985,"open":1840,"high":1840,"low":1916,"close":1809,"change":1193,"percent_change":787,"volume":1986,"transactions":9,"vwap":1809},"2025-09-09",37000,{"date":1988,"open":1221,"high":1221,"low":1814,"close":1755,"change":724,"percent_change":934,"volume":1989,"transactions":9,"vwap":1755},"2025-09-08",35700,{"date":1991,"open":1815,"high":1229,"low":1992,"close":1993,"change":22,"percent_change":281,"volume":1994,"transactions":9,"vwap":1993},"2025-09-05",35.85,36.07,30900,{"date":1996,"open":1846,"high":1692,"low":1846,"close":1692,"change":1997,"percent_change":1998,"volume":978,"transactions":9,"vwap":1692},"2025-09-04",0.52,1.47,{"date":2000,"open":2001,"high":2001,"low":1783,"close":1937,"change":921,"percent_change":112,"volume":2002,"transactions":9,"vwap":1937},"2025-09-03",35.49,9700,{"date":2004,"open":1798,"high":2005,"low":2006,"close":2005,"change":1084,"percent_change":1063,"volume":1006,"transactions":9,"vwap":2005},"2025-09-02",35.48,35.2,{"date":2008,"open":1809,"high":1809,"low":2009,"close":1816,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1816},"2025-08-29",35.52,-0.229,-0.64,19500,{"date":2014,"open":1189,"high":1189,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-28",35.611,35.849,0.099,0.28,20900,{"date":2021,"open":1191,"high":2022,"low":1191,"close":1865,"change":2023,"percent_change":159,"volume":2024,"transactions":9,"vwap":1865},"2025-08-27",35.82,0.197,26600,{"date":2026,"open":2027,"high":1816,"low":1846,"close":2028,"change":2029,"percent_change":1997,"volume":886,"transactions":9,"vwap":2028},"2025-08-26",35.51,35.553,0.183,{"date":2031,"open":1192,"high":2032,"low":1803,"close":1803,"change":2033,"percent_change":1279,"volume":2034,"transactions":9,"vwap":1803},"2025-08-25",35.56,-0.272,50000,{"date":2036,"open":2037,"high":1763,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-22",34.81,35.642,0.962,2.77,42100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1724,"change":2047,"percent_change":1612,"volume":2048,"transactions":9,"vwap":1724},"2025-08-21",34.56,34.734,34.55,-0.071,49100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1252,"volume":955,"transactions":9,"vwap":2054},"2025-08-20",34.74,34.864,34.595,34.751,-0.129,{"date":2057,"open":1734,"high":1866,"low":2058,"close":2059,"change":2060,"percent_change":386,"volume":2061,"transactions":9,"vwap":2059},"2025-08-19",34.792,34.88,0.064,42800,{"date":2063,"open":1729,"high":2064,"low":1743,"close":2065,"change":2066,"percent_change":1224,"volume":2067,"transactions":9,"vwap":2065},"2025-08-18",34.821,34.816,0.086,37800,{"date":2069,"open":1772,"high":1772,"low":2070,"close":1743,"change":218,"percent_change":1210,"volume":2071,"transactions":9,"vwap":1743},"2025-08-15",34.721,31600,{"date":2073,"open":2074,"high":2074,"low":2051,"close":2075,"change":707,"percent_change":881,"volume":2076,"transactions":9,"vwap":2075},"2025-08-14",34.95,34.91,28900,{"date":2078,"open":2079,"high":2080,"low":2075,"close":1810,"change":2081,"percent_change":2082,"volume":1312,"transactions":9,"vwap":1810},"2025-08-13",34.94,35.375,0.536,1.54,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2086},"2025-08-12",34.28,34.824,34.215,0.784,2.3,281400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":229,"percent_change":1555,"volume":2097,"transactions":9,"vwap":2096},"2025-08-11",34.21,34.288,34.0099983,34.040001,42700,{"date":2099,"open":1706,"high":2100,"low":2101,"close":2102,"change":447,"percent_change":647,"volume":2103,"transactions":9,"vwap":2102},"2025-08-08",34.39,34.146,34.17,213400,{"date":2105,"open":2044,"high":2044,"low":2106,"close":2107,"change":1459,"percent_change":2108,"volume":1203,"transactions":9,"vwap":2107},"2025-08-07",34.041,34.16,-0.26,{"date":2110,"open":2100,"high":2100,"low":2102,"close":1708,"change":854,"percent_change":570,"volume":2111,"transactions":9,"vwap":1708},"2025-08-06",47500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":682,"volume":861,"transactions":9,"vwap":2117},"2025-08-05",34.4,34.47,34.12,34.36,-0.003,{"date":2120,"open":2116,"high":2121,"low":2116,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-04",34.38,34.363,0.413,1.22,24400,{"date":2127,"open":2095,"high":2128,"low":178,"close":2129,"change":1210,"percent_change":2130,"volume":1695,"transactions":9,"vwap":2129},"2025-08-01",34.07,33.95,-1.51,{"date":2132,"open":2133,"high":2059,"low":2115,"close":2115,"change":761,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2115},"2025-07-31",34.66,-1.15,62600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1580,"percent_change":1738,"volume":849,"transactions":9,"vwap":2141},"2025-07-30",35.16,35.21,34.69,34.87,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":623,"percent_change":1612,"volume":2147,"transactions":9,"vwap":2146},"2025-07-29",35.27,34.97,35.09,34900,{"date":2149,"open":2150,"high":2150,"low":1715,"close":2138,"change":2151,"percent_change":854,"volume":2152,"transactions":9,"vwap":2138},"2025-07-28",35.38,-0.037,74700,{"date":2154,"open":2155,"high":2139,"low":2156,"close":2157,"change":2158,"percent_change":1177,"volume":1365,"transactions":9,"vwap":2157},"2025-07-25",35.02,34.85,35.197,0.307,{"date":2160,"open":2161,"high":2161,"low":2059,"close":2162,"change":2163,"percent_change":1302,"volume":2071,"transactions":9,"vwap":2162},"2025-07-24",35.14,34.89,-0.315,{"date":2165,"open":2161,"high":2166,"low":2146,"close":2167,"change":2168,"percent_change":823,"volume":1546,"transactions":9,"vwap":2167},"2025-07-23",35.23,35.205,0.231,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-22",34.57,34.99,34.974,0.504,1.46,80400,{"date":2178,"open":1729,"high":2179,"low":2115,"close":2115,"change":1460,"percent_change":2180,"volume":1890,"transactions":9,"vwap":2115},"2025-07-21",34.796,-0.69,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":1471,"percent_change":1459,"volume":2186,"transactions":9,"vwap":2185},"2025-07-18",34.93,34.585,34.71,105700,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2051,"change":793,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2051},"2025-07-17",34.42,34.77,1.14,380300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1512,"percent_change":23,"volume":2199,"transactions":9,"vwap":2198},"2025-07-16",34.33,34.386,33.88,34.35,72600,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":1717,"percent_change":1718,"volume":1341,"transactions":9,"vwap":2204},"2025-07-15",34.921,34.232,34.24,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2037,"change":2210,"percent_change":107,"volume":2211,"transactions":9,"vwap":2037},"2025-07-14",34.65,34.84,34.62,0.083,13400,{"date":2213,"open":2208,"high":2208,"low":2207,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-11",34.727,-0.298,-0.85,32500,{"date":2219,"open":2220,"high":2221,"low":2220,"close":1876,"change":2222,"percent_change":127,"volume":1226,"transactions":9,"vwap":1876},"2025-07-10",34.79,35.171,0.165,{"date":2224,"open":2141,"high":2141,"low":2225,"close":2226,"change":82,"percent_change":292,"volume":2227,"transactions":9,"vwap":2226},"2025-07-09",34.58,34.86,35100,{"date":2229,"open":2225,"high":2226,"low":2225,"close":2230,"change":552,"percent_change":38,"volume":2186,"transactions":9,"vwap":2230},"2025-07-08",34.72,{"date":2232,"open":2220,"high":1772,"low":2121,"close":2233,"change":2234,"percent_change":437,"volume":2235,"transactions":9,"vwap":2233},"2025-07-07",34.52,-0.385,119700,{"date":2237,"open":2162,"high":2238,"low":2162,"close":2239,"change":446,"percent_change":447,"volume":2240,"transactions":9,"vwap":2239},"2025-07-03",34.92,34.905,14000,{"date":2242,"open":2162,"high":2238,"low":2162,"close":1772,"change":2243,"percent_change":910,"volume":2244,"transactions":9,"vwap":1772},"2025-07-02",-0.006,41000,{"date":2246,"open":2059,"high":2238,"low":2059,"close":2247,"change":2248,"percent_change":648,"volume":1668,"transactions":9,"vwap":2247},"2025-07-01",34.906,0.026,{"date":2250,"open":2059,"high":1772,"low":2059,"close":2059,"change":2251,"percent_change":961,"volume":2252,"transactions":9,"vwap":2059},"2025-06-30",0.016,53300,{"date":2254,"open":2059,"high":2162,"low":2156,"close":2052,"change":2255,"percent_change":447,"volume":2256,"transactions":9,"vwap":2052},"2025-06-27",0.004,30800,{"date":2258,"open":2059,"high":2059,"low":1722,"close":2226,"change":447,"percent_change":647,"volume":2259,"transactions":9,"vwap":2226},"2025-06-26",18800,{"date":2261,"open":2208,"high":2059,"low":2208,"close":2156,"change":1410,"percent_change":1410,"volume":2262,"transactions":9,"vwap":2156},"2025-06-25",40500,{"date":2264,"open":2208,"high":2141,"low":2208,"close":2156,"change":2265,"percent_change":1471,"volume":2266,"transactions":9,"vwap":2156},"2025-06-24",-0.011,48900,{"date":2268,"open":2162,"high":2162,"low":2156,"close":2269,"change":1947,"percent_change":647,"volume":2270,"transactions":9,"vwap":2269},"2025-06-23",34.861,36500,{"date":2272,"open":2156,"high":2162,"low":2208,"close":2156,"change":910,"percent_change":921,"volume":2273,"transactions":9,"vwap":2156},"2025-06-20",44800,{"date":2275,"open":2156,"high":2141,"low":2208,"close":2141,"change":447,"percent_change":647,"volume":2276,"transactions":9,"vwap":2141},"2025-06-18",33100,{"date":2278,"open":1722,"high":2141,"low":2279,"close":2226,"change":2255,"percent_change":447,"volume":1432,"transactions":9,"vwap":2226},"2025-06-17",34.815,{"date":2281,"open":2282,"high":2226,"low":2037,"close":2283,"change":2284,"percent_change":1109,"volume":2227,"transactions":9,"vwap":2283},"2025-06-16",34.83,34.856,0.032,{"date":2286,"open":2208,"high":2141,"low":1722,"close":2086,"change":2287,"percent_change":724,"volume":2288,"transactions":9,"vwap":2086},"2025-06-13",0.008,60000,{"date":2290,"open":2282,"high":2291,"low":2037,"close":2065,"change":2292,"percent_change":749,"volume":2293,"transactions":9,"vwap":2065},"2025-06-12",34.849,-0.014,87800,{"date":2295,"open":2156,"high":2156,"low":2296,"close":2282,"change":910,"percent_change":921,"volume":1684,"transactions":9,"vwap":2282},"2025-06-11",34.8,{"date":2298,"open":2037,"high":2156,"low":2037,"close":2156,"change":933,"percent_change":648,"volume":948,"transactions":9,"vwap":2156},"2025-06-10",{"date":2300,"open":1722,"high":2208,"low":2037,"close":2301,"change":933,"percent_change":648,"volume":2302,"transactions":9,"vwap":2301},"2025-06-09",34.825,46700,{"date":2304,"open":2305,"high":2075,"low":2305,"close":2296,"change":2306,"percent_change":682,"volume":1447,"transactions":9,"vwap":2296},"2025-06-06",34.76,-0.005,{"date":2308,"open":2226,"high":2226,"low":2296,"close":2309,"change":2310,"percent_change":152,"volume":2262,"transactions":9,"vwap":2309},"2025-06-05",34.805,0.015,{"date":2312,"open":1729,"high":2282,"low":1729,"close":2220,"change":1410,"percent_change":1410,"volume":2313,"transactions":9,"vwap":2220},"2025-06-04",171300,{"date":2315,"open":1729,"high":2162,"low":1729,"close":2220,"change":921,"percent_change":112,"volume":2316,"transactions":9,"vwap":2220},"2025-06-03",34100,{"date":2318,"open":2319,"high":2226,"low":2037,"close":2156,"change":682,"percent_change":1471,"volume":2320,"transactions":9,"vwap":2156},"2025-06-02",34.833,50900,{"date":2322,"open":2282,"high":2226,"low":2220,"close":2226,"change":560,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2226},"2025-05-30",0.29,78300,{"date":2326,"open":1729,"high":1722,"low":2305,"close":2305,"change":1471,"percent_change":1459,"volume":1776,"transactions":9,"vwap":2305},"2025-05-29",{"date":2328,"open":2329,"high":1722,"low":2329,"close":2220,"change":1410,"percent_change":1410,"volume":2330,"transactions":9,"vwap":2220},"2025-05-28",34.765,21900,{"date":2332,"open":2190,"high":2037,"low":2305,"close":2220,"change":1641,"percent_change":749,"volume":2333,"transactions":9,"vwap":2220},"2025-05-27",26500,{"date":2335,"open":1743,"high":2074,"low":1743,"close":2309,"change":2336,"percent_change":904,"volume":2337,"transactions":9,"vwap":2309},"2025-05-23",0.055,381400,{"date":2339,"open":2230,"high":1729,"low":2230,"close":2340,"change":1410,"percent_change":1410,"volume":1561,"transactions":9,"vwap":2340},"2025-05-22",34.75,{"date":2342,"open":2230,"high":2296,"low":2230,"close":2340,"change":724,"percent_change":934,"volume":2343,"transactions":9,"vwap":2340},"2025-05-21",70700,{"date":2345,"open":2185,"high":1729,"low":2185,"close":1743,"change":1471,"percent_change":1459,"volume":2346,"transactions":9,"vwap":1743},"2025-05-20",391300,{"date":2348,"open":2185,"high":2190,"low":2185,"close":2305,"change":724,"percent_change":934,"volume":1371,"transactions":9,"vwap":2305},"2025-05-19",{"date":2350,"open":2351,"high":2220,"low":2351,"close":2051,"change":2352,"percent_change":648,"volume":2353,"transactions":9,"vwap":2051},"2025-05-16",34.7,0.023,88300,{"date":2355,"open":2190,"high":2190,"low":2185,"close":2356,"change":2357,"percent_change":623,"volume":2358,"transactions":9,"vwap":2356},"2025-05-15",34.717,-0.023,29800,{"date":2360,"open":2051,"high":2361,"low":2362,"close":2051,"change":647,"percent_change":1109,"volume":2363,"transactions":9,"vwap":2051},"2025-05-14",34.748,34.713,29700,{"date":2365,"open":2185,"high":2305,"low":2185,"close":2185,"change":749,"percent_change":1136,"volume":2366,"transactions":9,"vwap":2185},"2025-05-13",118700,{"date":2368,"open":2220,"high":2220,"low":2362,"close":2340,"change":910,"percent_change":921,"volume":2369,"transactions":9,"vwap":2340},"2025-05-12",40000,{"date":2371,"open":2185,"high":1729,"low":2372,"close":2190,"change":648,"percent_change":552,"volume":2373,"transactions":9,"vwap":2190},"2025-05-09",34.706,46800,{"date":2375,"open":2340,"high":2340,"low":2351,"close":2351,"change":228,"percent_change":1084,"volume":2376,"transactions":9,"vwap":2351},"2025-05-08",54600,{"date":2378,"open":2351,"high":2340,"low":2351,"close":2340,"change":447,"percent_change":647,"volume":2379,"transactions":9,"vwap":2340},"2025-05-07",19600,{"date":2381,"open":1724,"high":2340,"low":1724,"close":2051,"change":961,"percent_change":82,"volume":2382,"transactions":9,"vwap":2051},"2025-05-06",103600,{"date":2384,"open":1724,"high":1743,"low":1724,"close":2140,"change":910,"percent_change":921,"volume":1551,"transactions":9,"vwap":2140},"2025-05-05",{"date":2386,"open":2230,"high":2230,"low":2387,"close":2185,"change":682,"percent_change":1471,"volume":2388,"transactions":9,"vwap":2185},"2025-05-02",34.673,11700,{"date":2390,"open":2351,"high":1743,"low":1724,"close":2230,"change":2336,"percent_change":904,"volume":1506,"transactions":9,"vwap":2230},"2025-05-01",{"date":2392,"open":2393,"high":2140,"low":2394,"close":2395,"change":2396,"percent_change":750,"volume":757,"transactions":9,"vwap":2395},"2025-04-30",34.685,34.651,34.665,-0.035,{"date":2398,"open":2351,"high":2351,"low":2133,"close":2351,"change":447,"percent_change":647,"volume":2399,"transactions":9,"vwap":2351},"2025-04-29",15500,{"date":2401,"open":1721,"high":2351,"low":1721,"close":2140,"change":647,"percent_change":1109,"volume":2402,"transactions":9,"vwap":2140},"2025-04-28",15600,{"date":2404,"open":1731,"high":2140,"low":2209,"close":2133,"change":2306,"percent_change":682,"volume":2405,"transactions":9,"vwap":2133},"2025-04-25",20100,{"date":182,"open":2407,"high":2407,"low":2207,"close":2395,"change":1471,"percent_change":1459,"volume":2408,"transactions":9,"vwap":2395},34.695,52500]