[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PWS":3,"homepage-market-summary":28,"stock-historical-PWS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PWS","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 WealthShield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1829,1.346896,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.2,32.44,32.34,-0.14,-0.43,6659.27248,33.83,31.18,8443.05646250996,38.5,2215,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.76,7090,2587907.17209,4.68,"2025-04-24",[182,185,194,203,213,223,231,241,250,258,267,277,287,296,305,313,322,331,339,349,358,367,376,384,395,401,411,419,426,435,444,450,458,466,473,481,488,496,504,512,518,525,532,540,547,555,562,571,578,587,595,603,612,620,626,634,641,649,657,665,671,677,683,691,699,705,710,718,724,728,734,740,747,752,760,768,776,782,788,794,802,809,816,823,830,837,844,851,856,862,870,874,881,888,894,902,907,913,918,925,930,936,940,947,954,962,965,972,978,983,987,991,996,1000,1004,1006,1008,1010,1014,1018,1022,1025,1027,1032,1037,1040,1043,1046,1049,1053,1057,1062,1069,1075,1082,1088,1094,1100,1106,1112,1117,1120,1124,1128,1132,1138,1144,1148,1154,1162,1167,1172,1178,1182,1186,1192,1199,1203,1208,1211,1217,1222,1227,1231,1235,1241,1247,1252,1257,1262,1270,1277,1283,1290,1296,1301,1307,1313,1320,1324,1332,1336,1342,1346,1352,1359,1364,1371,1377,1381,1387,1393,1399,1406,1410,1416,1422,1427,1431,1437,1442,1447,1452,1457,1462,1465,1470,1474,1479,1483,1489,1492,1498,1502,1505,1508,1511,1515,1521,1527,1532,1536,1541,1545,1551,1556,1562,1568,1572,1577,1581,1588,1594,1599,1603,1609,1615,1621,1626,1632,1636,1641,1646,1651,1655,1661,1665,1670,1676,1681,1684,1689,1695,1699,1703,1708,1711,1716,1720,1728,1732,1737,1742,1747,1751,1757,1763,1768,1772,1778,1783,1788,1793,1797,1801,1805,1810,1817,1823,1828,1834,1841,1846,1853,1858,1864,1871,1874,1879,1884,1890,1893,1899,1904,1909,1917,1921,1927,1934,1937,1941,1945,1947,1951,1957,1962,1965,1970,1976,1982,1987,1992,1998,2003,2007,2015,2019,2025,2031,2037,2043,2049,2057,2064,2071,2079,2084,2089,2095,2099,2104,2108,2113,2119,2124,2129,2133,2138,2141,2146,2150,2156,2164,2168,2174,2178,2183,2188,2193,2196,2200,2204,2208,2214,2219,2225,2230,2233,2240,2246,2250,2254,2256,2259,2264],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},29,32.2261,{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":157,"volume":191,"transactions":192,"vwap":193},"2026-10-05",32.14,32.42,32.13,0.1757,22387.336,60,32.1882,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":43,"volume":200,"transactions":201,"vwap":202},"2026-10-02",32.2873,32.1,32.1643,0.1543,179287.535,66,32.1377,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",32.09,32.16,32.01,-0.2423,-0.75,157494.023,114,32.144,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",32.35,32.3899,32.2523,-0.0035,-0.01,12659.023,53,32.3453,{"date":224,"open":225,"high":226,"low":187,"close":226,"change":227,"percent_change":20,"volume":228,"transactions":229,"vwap":230},"2026-09-29",32.24,32.2558,-0.0447,4892.023,50,32.1769,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",32.38,32.27,32.3005,-0.0809,-0.25,1602.053,28,32.3251,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",32.32,32.3814,0.0107,0.03,681.023,22,32.3354,{"date":251,"open":252,"high":252,"low":225,"close":253,"change":254,"percent_change":20,"volume":255,"transactions":256,"vwap":257},"2026-09-24",32.4,32.3707,-0.0457,13647.023,31,32.2765,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",32.69,32.4164,-0.3346,-1.02,545.023,27,32.5229,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",32.67,32.751,32.63,0.1251,0.38,18752.023,41,32.7163,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":94,"volume":284,"transactions":285,"vwap":286},"2026-09-21",32.58,32.64,32.57,32.6259,0.1652,2254.053,30,32.5786,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":201,"vwap":295},"2026-09-18",32.41,32.4607,32.355,-0.0964,-0.3,9139.023,32.3842,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":265,"vwap":304},"2026-09-17",32.475,32.5571,32.47,0.4107,1.28,1744.023,32.5025,{"date":306,"open":291,"high":252,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":256,"vwap":312},"2026-09-16",32.04,32.1464,-0.2052,-0.63,4453.023,32.1142,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",32.25,32.3516,-0.0769,-0.24,4660.568,36,32.3193,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",32.4205,32.4285,-0.2603,-0.8,439.053,24,32.441,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":248,"vwap":338},"2026-09-11",32.74,32.6888,0.1853,0.57,1910.023,32.7371,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",32.56,32.5652,32.5035,-0.3165,-0.96,1752.023,33,32.5625,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",32.87,32.82,-0.1972,-0.6,861.136,40,32.8602,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",33.116,33.0172,-0.0231,-0.07,497.053,38,33.0999,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":256,"vwap":375},"2026-09-04",33.1,33.04,33.0403,-0.6305,-1.87,755.023,33.0715,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",33.6708,0.3284,0.98,178.023,18,32.9951,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",33.35,33.37,33.32,33.3424,0.1104,0.33,1137.023,26,33.3384,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":110,"volume":399,"transactions":382,"vwap":400},"2026-09-01",33.232,-0.058,88.173,33.1644,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",33.13,33.29,33.07,0.043,0.13,3923.053,43,33.1498,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",33.247,-0.3827,-1.14,30.023,19,33.3658,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":105,"volume":424,"transactions":248,"vwap":425},"2026-08-27",33.595,33.6297,0.0804,493.023,33.5761,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",33.565,33.5493,0.056,0.17,1097.023,23,33.556,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":433,"vwap":443},"2026-08-25",33.505,33.49,33.4933,0.1358,0.41,417.023,33.5008,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":64,"volume":448,"transactions":265,"vwap":449},"2026-08-24",33.3575,-0.2427,235.053,33.3186,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":417,"vwap":457},"2026-08-21",33.61,33.6002,0.0974,0.29,1096.023,33.6123,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":382,"vwap":465},"2026-08-20",33.59,33.5028,-0.2988,-0.88,1601.023,33.5852,{"date":467,"open":23,"high":23,"low":468,"close":468,"change":469,"percent_change":130,"volume":470,"transactions":471,"vwap":472},"2026-08-19",33.8016,0.2914,1280.023,21,33.8237,{"date":474,"open":475,"high":475,"low":438,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":382,"vwap":480},"2026-08-18",33.54,33.5102,-0.117,-0.35,316.023,33.5128,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":393,"vwap":487},"2026-08-17",33.6272,0.1164,0.35,258.052,33.6208,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":433,"vwap":495},"2026-08-14",33.44,33.5108,0.1024,0.31,1645.52861,33.4737,{"date":497,"open":386,"high":498,"low":386,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":471,"vwap":503},"2026-08-13",33.42,33.4084,0.067,0.2,1810.023,33.378,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":285,"vwap":511},"2026-08-12",33.2,33.3414,0.215,0.65,2387.023,33.2121,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":431,"volume":516,"transactions":417,"vwap":517},"2026-08-11",33.1264,0.0564,153.023,33.0945,{"date":519,"open":520,"high":405,"low":520,"close":405,"change":521,"percent_change":522,"volume":523,"transactions":239,"vwap":524},"2026-08-10",33.045,0.142,0.43,2071.053,33.0669,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":471,"vwap":531},"2026-08-07",32.928,0.163,0.5,1696.477,32.0219,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":347,"vwap":539},"2026-08-06",32.77,32.765,0.019,0.06,618.023,32.7815,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":471,"vwap":546},"2026-08-05",32.746,-0.0633,-0.19,166.023,32.7851,{"date":548,"open":549,"high":550,"low":534,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":239,"vwap":554},"2026-08-04",32.8,32.8093,0.5417,1.68,356.121,32.7724,{"date":556,"open":557,"high":234,"low":557,"close":558,"change":559,"percent_change":522,"volume":560,"transactions":433,"vwap":561},"2026-08-03",32.21,32.2676,0.1392,561.054,32.2253,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",32.08,32.1284,-0.1755,-0.54,779.023,25,32.0807,{"date":572,"open":206,"high":573,"low":206,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":382,"vwap":577},"2026-07-30",32.3039,0.4463,1.4,593.023,32.1616,{"date":579,"open":580,"high":205,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":248,"vwap":586},"2026-07-29",31.84,31.83,31.8576,-0.4645,-1.44,1444.023,31.8659,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",32.3221,-0.1069,-0.33,12.023,13,32.2804,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",32.429,-0.0494,-0.15,41.053,17,32.4177,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":433,"vwap":611},"2026-07-24",32.5,32.6201,32.4784,0.0605,0.19,2410.023,32.5561,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":246,"volume":618,"transactions":256,"vwap":619},"2026-07-23",32.49,32.37,32.4179,0.0095,851.053,32.4419,{"date":621,"open":300,"high":300,"low":622,"close":622,"change":623,"percent_change":318,"volume":624,"transactions":471,"vwap":625},"2026-07-22",32.4084,-0.0784,560.023,32.4503,{"date":627,"open":628,"high":605,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":471,"vwap":633},"2026-07-21",32.430796,32.4868,0.3368,1.05,1762.023,32.4849,{"date":635,"open":233,"high":233,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":347,"vwap":640},"2026-07-20",32.15,-0.2789,-0.86,1119.083,32.1901,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":265,"vwap":648},"2026-07-17",32.345,32.4289,0.0312,0.1,1225.975,32.3694,{"date":650,"open":651,"high":651,"low":19,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":433,"vwap":656},"2026-07-16",32.4699,32.3977,-0.1582,-0.49,907.023,32.4024,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":329,"vwap":664},"2026-07-15",32.51,32.5559,-0.0139,-0.04,461.023,32.4843,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":87,"volume":669,"transactions":382,"vwap":670},"2026-07-14",32.5698,0.0729,229.023,32.5472,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":345,"volume":675,"transactions":417,"vwap":676},"2026-07-13",32.4969,-0.3151,27.51,32.5175,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":293,"volume":682,"transactions":9,"vwap":680},"2026-07-10",32.775,32.812,-0.099,700,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-09",32.9,32.96,32.911,0.183,0.56,300,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":694},"2026-07-08",32.68,32.728,32.45,-0.121,-0.37,9700,{"date":700,"open":701,"high":351,"low":701,"close":702,"change":703,"percent_change":646,"volume":704,"transactions":9,"vwap":702},"2026-07-07",32.695,32.849,0.032,3200,{"date":706,"open":352,"high":351,"low":707,"close":707,"change":708,"percent_change":485,"volume":709,"transactions":9,"vwap":707},"2026-07-06",32.817,0.115,6200,{"date":711,"open":352,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-02",32.85,32.48,32.702,0.119,0.37,13400,{"date":719,"open":720,"high":534,"low":721,"close":721,"change":722,"percent_change":170,"volume":723,"transactions":9,"vwap":721},"2026-07-01",32.7,32.583,-0.234,1700,{"date":725,"open":686,"high":686,"low":707,"close":707,"change":726,"percent_change":71,"volume":727,"transactions":9,"vwap":707},"2026-06-30",-0.168,1200,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":20,"volume":733,"transactions":9,"vwap":731},"2026-06-29",32.91,32.985,-0.046,1800,{"date":735,"open":736,"high":737,"low":549,"close":737,"change":738,"percent_change":302,"volume":739,"transactions":9,"vwap":737},"2026-06-26",33.029999,33.030998,0.416,6600,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-25",32.59,32.615,0.264,0.82,600,{"date":748,"open":215,"high":252,"low":215,"close":749,"change":750,"percent_change":455,"volume":751,"transactions":9,"vwap":749},"2026-06-24",32.351,0.095,2300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":727,"transactions":9,"vwap":757},"2026-06-23",32.23,32.31,32.225,32.256,0.221,0.69,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",31.88,32.055,32.035,0.385,1.22,5500,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-18",31.695,31.63,31.65,-0.184,-0.58,17800,{"date":777,"open":205,"high":205,"low":778,"close":779,"change":780,"percent_change":781,"volume":746,"transactions":9,"vwap":779},"2026-06-17",31.8,31.834,-0.198,-0.62,{"date":783,"open":205,"high":205,"low":784,"close":785,"change":786,"percent_change":787,"volume":174,"transactions":9,"vwap":785},"2026-06-16",32.0099983,32.032001,0.001,0,{"date":789,"open":784,"high":790,"low":784,"close":791,"change":792,"percent_change":591,"volume":793,"transactions":9,"vwap":791},"2026-06-15",32.07,32.030998,-0.107,1300,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-12",32.18,32.19,32.138,0.216,0.68,500,{"date":803,"open":804,"high":805,"low":581,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-11",31.89,31.922,0.257,0.81,3700,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":697,"volume":815,"transactions":9,"vwap":813},"2026-06-10",31.99,31.66,31.665,-0.118,3500,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":120,"volume":822,"transactions":9,"vwap":819},"2026-06-09",31.69,31.783,31.54,0.283,800,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":237,"volume":829,"transactions":9,"vwap":827},"2026-06-08",31.57,31.49,31.5,-0.078,2600,{"date":831,"open":832,"high":762,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-05",31.86,31.578,-0.296,-0.93,5200,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-04",31.985,31.874,0.27,0.85,4200,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":690,"transactions":9,"vwap":848},"2026-06-03",31.56,31.62,31.604,0.323,1.03,{"date":852,"open":24,"high":853,"low":24,"close":854,"change":855,"percent_change":781,"volume":727,"transactions":9,"vwap":854},"2026-06-02",31.34,31.281,-0.194,{"date":857,"open":858,"high":827,"low":858,"close":859,"change":860,"percent_change":861,"volume":746,"transactions":9,"vwap":859},"2026-06-01",31.39,31.475,-0.219,-0.69,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-29",31.75,31.78,31.694,-0.216,-0.68,16600,{"date":871,"open":580,"high":872,"low":580,"close":872,"change":873,"percent_change":87,"volume":690,"transactions":9,"vwap":872},"2026-05-28",31.91,0.07,{"date":875,"open":876,"high":877,"low":580,"close":580,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":580},"2026-05-27",31.93,31.94,0.017,0.05,32800,{"date":882,"open":883,"high":883,"low":778,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-26",31.96,31.823,-0.133,-0.42,21300,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":219,"percent_change":893,"volume":815,"transactions":9,"vwap":892},"2026-05-22",32.060001,31.905,31.956,-0.03,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-05-21",31.858,31.966,31.82,-0.069,-0.22,2900,{"date":903,"open":904,"high":764,"low":904,"close":764,"change":905,"percent_change":391,"volume":906,"transactions":9,"vwap":764},"2026-05-20",31.98,0.104,200,{"date":908,"open":909,"high":784,"low":909,"close":910,"change":681,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-19",31.85,31.931,-0.31,4500,{"date":914,"open":763,"high":763,"low":883,"close":915,"change":500,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-18",32.029999,0.21,400,{"date":919,"open":920,"high":921,"low":876,"close":922,"change":923,"percent_change":924,"volume":723,"transactions":9,"vwap":922},"2026-05-15",32.02,32.049999,31.963,-0.212,-0.66,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":110,"volume":901,"transactions":9,"vwap":928},"2026-05-14",32.215,32.175,-0.054,{"date":931,"open":189,"high":932,"low":189,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-13",32.229,0.058,0.18,1400,{"date":937,"open":920,"high":938,"low":920,"close":938,"change":939,"percent_change":689,"volume":917,"transactions":9,"vwap":938},"2026-05-12",32.171,0.178,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":682,"transactions":9,"vwap":944},"2026-05-11",32,31.925,31.993,0.253,0.8,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":219,"volume":953,"transactions":9,"vwap":951},"2026-05-08",31.845,31.87,31.74,-0.003,900,{"date":955,"open":864,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-07",31.79,31.68,31.743,-0.443,-1.38,39000,{"date":963,"open":890,"high":964,"low":921,"close":964,"change":537,"percent_change":609,"volume":935,"transactions":9,"vwap":964},"2026-05-06",32.186,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":801,"transactions":9,"vwap":968},"2026-05-05",32.099998,32.126,32.080002,0.205,0.64,{"date":973,"open":811,"high":811,"low":974,"close":975,"change":976,"percent_change":893,"volume":977,"transactions":9,"vwap":975},"2026-05-04",31.92,31.921,-0.011,110400,{"date":979,"open":942,"high":942,"low":980,"close":980,"change":981,"percent_change":982,"volume":690,"transactions":9,"vwap":980},"2026-05-01",31.932,-0.103,-0.32,{"date":984,"open":790,"high":790,"low":764,"close":764,"change":985,"percent_change":986,"volume":746,"transactions":9,"vwap":764},"2026-04-30",-0.035,-0.11,{"date":988,"open":890,"high":790,"low":890,"close":790,"change":989,"percent_change":246,"volume":990,"transactions":9,"vwap":790},"2026-04-29",0.01,5000,{"date":992,"open":890,"high":790,"low":890,"close":890,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":890},"2026-04-28",0.025,0.08,2000,{"date":997,"open":790,"high":790,"low":764,"close":764,"change":998,"percent_change":999,"volume":917,"transactions":9,"vwap":764},"2026-04-27",0.005,0.02,{"date":1001,"open":915,"high":1002,"low":915,"close":915,"change":989,"percent_change":246,"volume":1003,"transactions":9,"vwap":915},"2026-04-24",32.040001,12000,{"date":1005,"open":915,"high":1002,"low":920,"close":920,"change":787,"percent_change":787,"volume":935,"transactions":9,"vwap":920},"2026-04-23",{"date":1007,"open":915,"high":915,"low":920,"close":920,"change":787,"percent_change":787,"volume":690,"transactions":9,"vwap":920},"2026-04-22",{"date":1009,"open":915,"high":915,"low":920,"close":920,"change":989,"percent_change":246,"volume":906,"transactions":9,"vwap":920},"2026-04-21",{"date":1011,"open":920,"high":915,"low":784,"close":784,"change":1012,"percent_change":1013,"volume":682,"transactions":9,"vwap":784},"2026-04-20",-0.015,-0.05,{"date":1015,"open":915,"high":915,"low":784,"close":1016,"change":989,"percent_change":246,"volume":1017,"transactions":9,"vwap":1016},"2026-04-17",32.025002,1500,{"date":1019,"open":1020,"high":920,"low":784,"close":1020,"change":1021,"percent_change":879,"volume":793,"transactions":9,"vwap":1020},"2026-04-16",32.014999,0.015,{"date":1023,"open":920,"high":920,"low":942,"close":942,"change":1012,"percent_change":1013,"volume":1024,"transactions":9,"vwap":942},"2026-04-15",5900,{"date":1026,"open":811,"high":1020,"low":811,"close":1020,"change":999,"percent_change":537,"volume":751,"transactions":9,"vwap":1020},"2026-04-14",{"date":1028,"open":942,"high":1020,"low":1029,"close":1029,"change":1030,"percent_change":150,"volume":1031,"transactions":9,"vwap":1029},"2026-04-13",31.995,0.014,3800,{"date":1033,"open":784,"high":784,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":174,"transactions":9,"vwap":1034},"2026-04-10",31.981,-0.029,-0.09,{"date":1038,"open":784,"high":920,"low":942,"close":784,"change":787,"percent_change":787,"volume":1039,"transactions":9,"vwap":784},"2026-04-09",3400,{"date":1041,"open":915,"high":915,"low":942,"close":784,"change":219,"percent_change":893,"volume":1042,"transactions":9,"vwap":784},"2026-04-08",111400,{"date":1044,"open":920,"high":920,"low":904,"close":920,"change":989,"percent_change":246,"volume":1045,"transactions":9,"vwap":920},"2026-04-07",2200,{"date":1047,"open":942,"high":784,"low":904,"close":784,"change":999,"percent_change":537,"volume":1048,"transactions":9,"vwap":784},"2026-04-06",25700,{"date":1050,"open":904,"high":811,"low":1051,"close":811,"change":999,"percent_change":537,"volume":1052,"transactions":9,"vwap":811},"2026-04-02",31.945,4400,{"date":1054,"open":811,"high":811,"low":1055,"close":1055,"change":1056,"percent_change":20,"volume":995,"transactions":9,"vwap":1055},"2026-04-01",31.97,-0.044,{"date":1058,"open":1059,"high":1002,"low":804,"close":1060,"change":1061,"percent_change":455,"volume":917,"transactions":9,"vwap":1060},"2026-03-31",31.95,32.014,0.091,{"date":1063,"open":762,"high":1064,"low":950,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-30",31.955,31.923,0.398,1.26,2800,{"date":1070,"open":1071,"high":847,"low":1071,"close":1072,"change":1073,"percent_change":354,"volume":1074,"transactions":9,"vwap":1072},"2026-03-27",31.52,31.525,-0.189,1900,{"date":1076,"open":580,"high":950,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-26",31.64,31.714,-0.222,-0.7,14100,{"date":1083,"open":909,"high":1059,"low":909,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-25",31.936,0.292,0.92,4300,{"date":1089,"open":1090,"high":957,"low":827,"close":1091,"change":1092,"percent_change":774,"volume":1093,"transactions":9,"vwap":1091},"2026-03-24",31.53,31.644,-0.185,7800,{"date":1095,"open":1096,"high":949,"low":812,"close":1097,"change":1098,"percent_change":1086,"volume":1099,"transactions":9,"vwap":1097},"2026-03-23",31.77,31.829,0.289,7700,{"date":1101,"open":1059,"high":1059,"low":1102,"close":820,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":820},"2026-03-20",31.515,-0.67,-2.08,142800,{"date":1107,"open":1108,"high":1109,"low":1108,"close":557,"change":1110,"percent_change":1111,"volume":733,"transactions":9,"vwap":557},"2026-03-19",32.11,32.26,0.231,0.72,{"date":1113,"open":790,"high":969,"low":1114,"close":1114,"change":1115,"percent_change":924,"volume":1116,"transactions":9,"vwap":1114},"2026-03-18",31.979,-0.211,30800,{"date":1118,"open":796,"high":797,"low":796,"close":797,"change":905,"percent_change":1119,"volume":917,"transactions":9,"vwap":797},"2026-03-17",0.32,{"date":1121,"open":1002,"high":1108,"low":920,"close":1122,"change":1110,"percent_change":1123,"volume":935,"transactions":9,"vwap":1122},"2026-03-16",32.085999,0.73,{"date":1125,"open":890,"high":890,"low":581,"close":1126,"change":1127,"percent_change":567,"volume":751,"transactions":9,"vwap":1126},"2026-03-13",31.855,-0.173,{"date":1129,"open":1055,"high":1002,"low":1055,"close":1130,"change":899,"percent_change":1131,"volume":917,"transactions":9,"vwap":1130},"2026-03-12",32.028,-0.21,{"date":1133,"open":17,"high":754,"low":969,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-11",32.097,-0.405,-1.25,19200,{"date":1139,"open":1140,"high":269,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":690,"transactions":9,"vwap":1141},"2026-03-10",32.66,32.502,-0.331,-1.01,{"date":1145,"open":614,"high":1146,"low":614,"close":1146,"change":1147,"percent_change":745,"volume":174,"transactions":9,"vwap":1146},"2026-03-09",32.833,0.268,{"date":1149,"open":252,"high":281,"low":1150,"close":1151,"change":1152,"percent_change":478,"volume":1153,"transactions":9,"vwap":1151},"2026-03-06",32.39,32.565,-0.113,2100,{"date":1155,"open":1156,"high":720,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-05",32.62,32.6,32.678,-0.153,-0.47,8400,{"date":1163,"open":1164,"high":351,"low":1164,"close":1165,"change":1166,"percent_change":318,"volume":953,"transactions":9,"vwap":1165},"2026-03-04",32.81,32.831,-0.079,{"date":1168,"open":1169,"high":1170,"low":1171,"close":730,"change":363,"percent_change":1131,"volume":793,"transactions":9,"vwap":730},"2026-03-03",32.88,32.93,32.86,{"date":1173,"open":347,"high":347,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":912,"transactions":9,"vwap":1175},"2026-03-02",32.92,32.98,-0.29,-0.87,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":893,"percent_change":1036,"volume":682,"transactions":9,"vwap":1181},"2026-02-27",33.17,33.27,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":654,"volume":746,"transactions":9,"vwap":1184},"2026-02-26",33.3,-0.164,{"date":1187,"open":498,"high":1188,"low":498,"close":1189,"change":1190,"percent_change":646,"volume":1191,"transactions":9,"vwap":1189},"2026-02-25",33.48,33.464,0.033,6400,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1074,"transactions":9,"vwap":1196},"2026-02-24",33.24,33.47,33.431,0.361,1.09,{"date":1200,"open":405,"high":405,"low":405,"close":405,"change":1201,"percent_change":1202,"volume":801,"transactions":9,"vwap":405},"2026-02-23",-0.114,-0.34,{"date":1204,"open":405,"high":1205,"low":405,"close":1205,"change":1206,"percent_change":1207,"volume":917,"transactions":9,"vwap":1205},"2026-02-20",33.184,0.037,0.11,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":976,"percent_change":893,"volume":906,"transactions":9,"vwap":1210},"2026-02-19",33.147,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":822,"transactions":9,"vwap":1214},"2026-02-18",33.255,33.158,0.218,0.66,{"date":1218,"open":1219,"high":731,"low":730,"close":1220,"change":1221,"percent_change":43,"volume":935,"transactions":9,"vwap":1220},"2026-02-17",32.918,32.94,0.157,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":431,"volume":917,"transactions":9,"vwap":1225},"2026-02-13",33.02,32.783,0.055,{"date":1228,"open":1194,"high":1194,"low":694,"close":694,"change":1229,"percent_change":1230,"volume":1153,"transactions":9,"vwap":694},"2026-02-12",-0.472,-1.42,{"date":1232,"open":1233,"high":506,"low":1233,"close":506,"change":1234,"percent_change":80,"volume":733,"transactions":9,"vwap":506},"2026-02-11",33.15,0.045,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":746,"transactions":9,"vwap":1238},"2026-02-10",33.38,33.155,-0.093,-0.28,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":934,"volume":746,"transactions":9,"vwap":1245},"2026-02-09",33.080002,33.25,33.248,0.061,{"date":1248,"open":1171,"high":1249,"low":1171,"close":1249,"change":1250,"percent_change":1251,"volume":746,"transactions":9,"vwap":1249},"2026-02-06",33.187,0.801,2.47,{"date":1253,"open":693,"high":693,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":822,"transactions":9,"vwap":1254},"2026-02-05",32.386,-0.613,-1.86,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1103,"volume":1261,"transactions":9,"vwap":1259},"2026-02-04",32.999,-0.223,100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1265},"2026-02-03",33.16,33.222,33.09,-0.188,-0.56,2500,{"date":1271,"open":1272,"high":1273,"low":387,"close":1274,"change":1275,"percent_change":1198,"volume":1276,"transactions":9,"vwap":1274},"2026-02-02",33.39,33.43,33.41,0.36,65400,{"date":1278,"open":1279,"high":403,"low":1280,"close":1281,"change":773,"percent_change":1282,"volume":808,"transactions":9,"vwap":1281},"2026-01-30",33.12,32.99,33.049999,-0.55,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1176,"volume":1289,"transactions":9,"vwap":1286},"2026-01-29",32.95,33.234,32.89,-0.098,35100,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1267,"percent_change":1268,"volume":1295,"transactions":9,"vwap":1294},"2026-01-28",33.558,33.28,33.332,7900,{"date":1297,"open":1184,"high":1298,"low":1184,"close":1299,"change":1300,"percent_change":841,"volume":953,"transactions":9,"vwap":1299},"2026-01-27",33.601,33.52,0.09,{"date":1302,"open":1303,"high":1304,"low":1273,"close":1273,"change":1305,"percent_change":989,"volume":1306,"transactions":9,"vwap":1273},"2026-01-26",33.485,33.53,0.004,41200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":567,"volume":822,"transactions":9,"vwap":1311},"2026-01-23",33.51,33.585,33.426,-0.182,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":690,"transactions":9,"vwap":1317},"2026-01-22",33.63,33.68,33.608,0.265,0.79,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":157,"percent_change":552,"volume":801,"transactions":9,"vwap":1323},"2026-01-21",33.011002,33.343,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-20",32.97,32.72,32.793,-0.447,-1.34,22400,{"date":1333,"open":1184,"high":1334,"low":1194,"close":1194,"change":1335,"percent_change":986,"volume":793,"transactions":9,"vwap":1194},"2026-01-16",33.323,-0.036,{"date":1337,"open":1338,"high":498,"low":1339,"close":1339,"change":1340,"percent_change":20,"volume":1341,"transactions":9,"vwap":1339},"2026-01-15",33.308,33.276,-0.048,4000,{"date":1343,"open":1344,"high":1345,"low":403,"close":1345,"change":1305,"percent_change":989,"volume":733,"transactions":9,"vwap":1345},"2026-01-14",33.22,33.324,{"date":1347,"open":1348,"high":388,"low":1349,"close":388,"change":1350,"percent_change":1351,"volume":174,"transactions":9,"vwap":388},"2026-01-13",33.295,33.26,-0.055,-0.16,{"date":1353,"open":1354,"high":1237,"low":1355,"close":1356,"change":1357,"percent_change":1207,"volume":1358,"transactions":9,"vwap":1356},"2026-01-12",33.23,33.21,33.375,0.038,10700,{"date":1360,"open":1361,"high":1237,"low":1361,"close":1362,"change":87,"percent_change":1216,"volume":1363,"transactions":9,"vwap":1362},"2026-01-09",33.275,33.337,4900,{"date":1365,"open":1366,"high":1366,"low":405,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-08",33.18,33.117,-0.136,-0.41,13800,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":529,"volume":1376,"transactions":9,"vwap":1374},"2026-01-07",33.379,33.253,0.167,5800,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":135,"percent_change":1380,"volume":917,"transactions":9,"vwap":1379},"2026-01-06",33.085999,1.41,{"date":1382,"open":1383,"high":1383,"low":279,"close":1384,"change":1385,"percent_change":1119,"volume":1386,"transactions":9,"vwap":1384},"2026-01-05",32.633,32.626,0.103,2700,{"date":1388,"open":341,"high":341,"low":615,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-02",32.523,0.199,0.62,7300,{"date":1394,"open":1395,"high":281,"low":1396,"close":1396,"change":1397,"percent_change":861,"volume":1398,"transactions":9,"vwap":1396},"2025-12-31",32.55,32.324,-0.224,18200,{"date":1400,"open":659,"high":1401,"low":605,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-12-30",32.592,32.548,-0.387,-1.18,6300,{"date":1407,"open":1169,"high":1408,"low":1169,"close":1408,"change":1409,"percent_change":391,"volume":746,"transactions":9,"vwap":1408},"2025-12-29",32.935,0.107,{"date":1411,"open":1169,"high":1220,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":174,"transactions":9,"vwap":1413},"2025-12-26",32.79,32.828,-0.12,-0.36,{"date":1417,"open":712,"high":1418,"low":352,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-12-24",32.948,0.198,0.6,31300,{"date":1423,"open":1157,"high":1424,"low":1157,"close":1425,"change":1226,"percent_change":431,"volume":1426,"transactions":9,"vwap":1425},"2025-12-23",32.76,32.75,3600,{"date":1428,"open":269,"high":1327,"low":1429,"close":701,"change":1430,"percent_change":1414,"volume":1099,"transactions":9,"vwap":701},"2025-12-22",32.665,-0.038,{"date":1432,"open":1425,"high":352,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-19",32.733,-0.13,-0.4,3900,{"date":1438,"open":712,"high":1287,"low":1439,"close":1440,"change":1441,"percent_change":273,"volume":1024,"transactions":9,"vwap":1440},"2025-12-18",32.84,32.863,0.124,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":246,"volume":901,"transactions":9,"vwap":1445},"2025-12-17",32.675,32.739,0.009,{"date":1448,"open":742,"high":1425,"low":742,"close":1449,"change":1450,"percent_change":716,"volume":1451,"transactions":9,"vwap":1449},"2025-12-16",32.73,0.121,38200,{"date":1453,"open":333,"high":333,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":174,"transactions":9,"vwap":1454},"2025-12-15",32.609,0.039,0.12,{"date":1458,"open":1459,"high":1459,"low":281,"close":281,"change":1460,"percent_change":263,"volume":1461,"transactions":9,"vwap":281},"2025-12-12",32.61,-0.334,84600,{"date":1463,"open":405,"high":405,"low":1464,"close":1464,"change":1430,"percent_change":1414,"volume":1039,"transactions":9,"vwap":1464},"2025-12-11",32.904,{"date":1466,"open":1171,"high":1326,"low":1171,"close":1467,"change":1468,"percent_change":716,"volume":1469,"transactions":9,"vwap":1467},"2025-12-10",32.942,0.122,6100,{"date":1471,"open":712,"high":1171,"low":534,"close":352,"change":879,"percent_change":1472,"volume":1473,"transactions":9,"vwap":352},"2025-12-09",0.15,4100,{"date":1475,"open":260,"high":1164,"low":269,"close":534,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":534},"2025-12-08",-0.127,-0.39,9100,{"date":1480,"open":730,"high":730,"low":1169,"close":1481,"change":1482,"percent_change":886,"volume":917,"transactions":9,"vwap":1481},"2025-12-05",32.897,-0.138,{"date":1484,"open":1366,"high":1366,"low":1224,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-04",33.035,-0.145,-0.44,13000,{"date":1490,"open":1233,"high":1194,"low":1491,"close":1366,"change":430,"percent_change":431,"volume":808,"transactions":9,"vwap":1366},"2025-12-03",33.11,{"date":1493,"open":1280,"high":1366,"low":1280,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-02",33.124,0.094,0.28,4700,{"date":1499,"open":1279,"high":1279,"low":736,"close":736,"change":21,"percent_change":1500,"volume":1501,"transactions":9,"vwap":736},"2025-12-01",-1.29,8500,{"date":1503,"open":1272,"high":1504,"low":1272,"close":1504,"change":609,"percent_change":336,"volume":682,"transactions":9,"vwap":1504},"2025-11-28",33.46,{"date":1506,"open":1507,"high":1237,"low":1181,"close":1181,"change":105,"percent_change":1123,"volume":1045,"transactions":9,"vwap":1181},"2025-11-26",33.33,{"date":1509,"open":1449,"high":736,"low":1449,"close":736,"change":485,"percent_change":1510,"volume":174,"transactions":9,"vwap":736},"2025-11-25",1.07,{"date":1512,"open":341,"high":693,"low":341,"close":693,"change":509,"percent_change":1513,"volume":1514,"transactions":9,"vwap":693},"2025-11-24",2.03,1100,{"date":1516,"open":1517,"high":557,"low":1517,"close":915,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":915},"2025-11-21",31.685,0.376,1.19,5100,{"date":1522,"open":812,"high":812,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-20",31.654,-0.582,-1.81,2400,{"date":1528,"open":1529,"high":233,"low":797,"close":1530,"change":1531,"percent_change":363,"volume":815,"transactions":9,"vwap":1530},"2025-11-19",32.22,32.236,-0.022,{"date":1533,"open":189,"high":1534,"low":189,"close":1534,"change":1535,"percent_change":327,"volume":822,"transactions":9,"vwap":1534},"2025-11-18",32.258,-0.259,{"date":1537,"open":1538,"high":1287,"low":18,"close":1539,"change":722,"percent_change":170,"volume":1540,"transactions":9,"vwap":1539},"2025-11-17",32.83,32.517,6000,{"date":1542,"open":280,"high":1220,"low":280,"close":270,"change":1543,"percent_change":57,"volume":1544,"transactions":9,"vwap":270},"2025-11-14",0.146,5300,{"date":1546,"open":1547,"high":1344,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1045,"transactions":9,"vwap":1548},"2025-11-13",33.19,32.605,-0.722,-2.17,{"date":1552,"open":388,"high":386,"low":1244,"close":1553,"change":1554,"percent_change":1555,"volume":836,"transactions":9,"vwap":1553},"2025-11-12",33.327,-0.076,-0.23,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":917,"transactions":9,"vwap":1559},"2025-11-11",33.107,33.403,0.208,0.63,{"date":1563,"open":1491,"high":1344,"low":1491,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-10",33.195,0.521,1.59,3100,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":998,"percent_change":999,"volume":682,"transactions":9,"vwap":1571},"2025-11-07",32.28,32.674,{"date":1573,"open":1171,"high":685,"low":341,"close":1574,"change":1575,"percent_change":1230,"volume":1576,"transactions":9,"vwap":1574},"2025-11-06",32.669,-0.469,7000,{"date":1578,"open":1170,"high":1366,"low":1170,"close":1579,"change":1580,"percent_change":100,"volume":1031,"transactions":9,"vwap":1579},"2025-11-05",33.138,0.175,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-04",33.311,32.963,-0.599,-1.78,10600,{"date":1589,"open":1590,"high":1590,"low":1309,"close":1591,"change":1592,"percent_change":1202,"volume":1593,"transactions":9,"vwap":1591},"2025-11-03",33.67,33.562,-0.115,45700,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":766,"volume":727,"transactions":9,"vwap":1597},"2025-10-31",33.71,33.677,0.407,{"date":1600,"open":1274,"high":1274,"low":1181,"close":1181,"change":1601,"percent_change":1602,"volume":1045,"transactions":9,"vwap":1181},"2025-10-30",-0.345,-1.03,{"date":1604,"open":1605,"high":1606,"low":1292,"close":1607,"change":1608,"percent_change":363,"volume":1514,"transactions":9,"vwap":1607},"2025-10-29",33.65,33.7,33.615,-0.024,{"date":1610,"open":1611,"high":1612,"low":1304,"close":1613,"change":1614,"percent_change":485,"volume":1068,"transactions":9,"vwap":1613},"2025-10-28",33.56,33.691,33.639,0.118,{"date":1616,"open":1504,"high":1617,"low":386,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-27",33.521,0.591,1.79,22200,{"date":1622,"open":1175,"high":1623,"low":1174,"close":1170,"change":1624,"percent_change":1625,"volume":995,"transactions":9,"vwap":1170},"2025-10-24",32.982,0.176,0.54,{"date":1627,"open":659,"high":1628,"low":659,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-10-23",32.754,0.254,0.78,1600,{"date":1633,"open":1412,"high":1412,"low":605,"close":605,"change":1634,"percent_change":1635,"volume":953,"transactions":9,"vwap":605},"2025-10-22",-0.506,-1.53,{"date":1637,"open":1220,"high":1638,"low":1220,"close":1639,"change":1640,"percent_change":522,"volume":901,"transactions":9,"vwap":1639},"2025-10-21",33.015999,33.0060005,0.141,{"date":1642,"open":333,"high":1643,"low":333,"close":1643,"change":1644,"percent_change":1645,"volume":801,"transactions":9,"vwap":1643},"2025-10-20",32.865,0.484,1.49,{"date":1647,"open":315,"high":1648,"low":796,"close":1648,"change":1649,"percent_change":493,"volume":1650,"transactions":9,"vwap":1648},"2025-10-17",32.381,0.101,166600,{"date":1652,"open":720,"high":720,"low":1653,"close":1570,"change":110,"percent_change":1654,"volume":1386,"transactions":9,"vwap":1570},"2025-10-16",32.219,-0.52,{"date":1656,"open":271,"high":271,"low":1657,"close":695,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":695},"2025-10-15",32.155,0.225,0.7,12100,{"date":1662,"open":205,"high":756,"low":205,"close":756,"change":1663,"percent_change":1664,"volume":801,"transactions":9,"vwap":756},"2025-10-14",-0.086,-0.27,{"date":1666,"open":921,"high":243,"low":921,"close":1667,"change":1668,"percent_change":1669,"volume":174,"transactions":9,"vwap":1667},"2025-10-13",32.311,0.463,1.45,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1386,"transactions":9,"vwap":1673},"2025-10-10",32.729,31.848,-0.887,-2.71,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":998,"percent_change":999,"volume":1031,"transactions":9,"vwap":1679},"2025-10-09",32.671,32.735,32.651,{"date":1682,"open":542,"high":1412,"low":1449,"close":1449,"change":716,"percent_change":1683,"volume":901,"transactions":9,"vwap":1449},"2025-10-08",1.14,{"date":1685,"open":215,"high":1686,"low":754,"close":1686,"change":1687,"percent_change":1688,"volume":704,"transactions":9,"vwap":1686},"2025-10-07",32.36,-0.213,-0.65,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1111,"volume":995,"transactions":9,"vwap":1692},"2025-10-06",32.462,32.573,32.43,0.233,{"date":1696,"open":1697,"high":1686,"low":19,"close":19,"change":1698,"percent_change":110,"volume":1576,"transactions":9,"vwap":19},"2025-10-03",32.358,-0.056,{"date":1700,"open":1109,"high":1701,"low":1109,"close":1701,"change":1702,"percent_change":391,"volume":953,"transactions":9,"vwap":1701},"2025-10-02",32.396,0.105,{"date":1704,"open":1705,"high":243,"low":1705,"close":1706,"change":1707,"percent_change":485,"volume":1017,"transactions":9,"vwap":1706},"2025-10-01",32.17,32.291,0.113,{"date":1709,"open":920,"high":1710,"low":942,"close":1710,"change":1021,"percent_change":879,"volume":733,"transactions":9,"vwap":1710},"2025-09-30",32.178,{"date":1712,"open":938,"high":938,"low":189,"close":1713,"change":1714,"percent_change":1715,"volume":682,"transactions":9,"vwap":1713},"2025-09-29",32.163,0.136,0.42,{"date":1717,"open":890,"high":890,"low":1718,"close":1719,"change":1694,"percent_change":1123,"volume":1074,"transactions":9,"vwap":1719},"2025-09-26",31.866,32.027,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":793,"transactions":9,"vwap":1725},"2025-09-25",31.76,31.856,31.751,31.794,-0.147,-0.46,{"date":1729,"open":1059,"high":1059,"low":762,"close":1730,"change":1731,"percent_change":1414,"volume":746,"transactions":9,"vwap":1730},"2025-09-24",31.941,-0.039,{"date":1733,"open":1734,"high":1734,"low":1735,"close":904,"change":1736,"percent_change":1268,"volume":1631,"transactions":9,"vwap":904},"2025-09-23",32.098999,31.967,-0.181,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":94,"volume":1631,"transactions":9,"vwap":1740},"2025-09-22",31.949,32.161,0.164,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1391,"volume":801,"transactions":9,"vwap":1745},"2025-09-19",31.863,31.997,0.196,{"date":1748,"open":832,"high":832,"low":1749,"close":1749,"change":1750,"percent_change":800,"volume":727,"transactions":9,"vwap":1749},"2025-09-18",31.801,0.214,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1305,"percent_change":989,"volume":1153,"transactions":9,"vwap":1756},"2025-09-17",31.59,31.6,31.55,31.587,{"date":1758,"open":1759,"high":1077,"low":1760,"close":1761,"change":1762,"percent_change":1268,"volume":995,"transactions":9,"vwap":1761},"2025-09-16",31.626,31.58,31.583,-0.177,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1722,"change":1767,"percent_change":135,"volume":751,"transactions":9,"vwap":1722},"2025-09-15",31.72,31.782,0.144,{"date":1769,"open":1754,"high":1770,"low":825,"close":1770,"change":1771,"percent_change":911,"volume":682,"transactions":9,"vwap":1770},"2025-09-12",31.616,-0.097,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":86,"volume":1017,"transactions":9,"vwap":1776},"2025-09-11",31.637,31.717,31.713,0.232,{"date":1779,"open":825,"high":825,"low":1780,"close":1781,"change":1782,"percent_change":971,"volume":1631,"transactions":9,"vwap":1781},"2025-09-10",31.45,31.481,0.201,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":750,"percent_change":1787,"volume":917,"transactions":9,"vwap":1786},"2025-09-09",31.15,31.28,0.3,{"date":1789,"open":1790,"high":1791,"low":1785,"close":1792,"change":703,"percent_change":646,"volume":917,"transactions":9,"vwap":1792},"2025-09-08",31.17,31.21,31.185,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":110,"percent_change":567,"volume":727,"transactions":9,"vwap":1796},"2025-09-05",31.353,31.153,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":521,"percent_change":135,"volume":1514,"transactions":9,"vwap":1800},"2025-09-04",31.212,31.323,{"date":1802,"open":24,"high":1803,"low":24,"close":1803,"change":1804,"percent_change":646,"volume":917,"transactions":9,"vwap":1803},"2025-09-03",31.181,0.031,{"date":1806,"open":1807,"high":1785,"low":1808,"close":1785,"change":1809,"percent_change":1688,"volume":1269,"transactions":9,"vwap":1785},"2025-09-02",31.02,30.85,-0.205,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":318,"percent_change":1816,"volume":793,"transactions":9,"vwap":1815},"2025-08-29",31.33,31.38,31.31,31.355,-0.76,{"date":1818,"open":858,"high":1819,"low":858,"close":1820,"change":1821,"percent_change":1822,"volume":1017,"transactions":9,"vwap":1820},"2025-08-28",31.639,31.595,0.125,0.4,{"date":1824,"open":1780,"high":1090,"low":1780,"close":1825,"change":1826,"percent_change":934,"volume":1827,"transactions":9,"vwap":1825},"2025-08-27",31.47,0.057,4800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1831,"change":1833,"percent_change":529,"volume":1567,"transactions":9,"vwap":1831},"2025-08-26",31.32,31.413,31.317,0.155,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":1376,"transactions":9,"vwap":1838},"2025-08-25",31.36,31.37,31.258,-0.142,-0.45,{"date":1842,"open":846,"high":846,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1426,"transactions":9,"vwap":1843},"2025-08-22",31.4,0.431,1.39,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1369,"volume":723,"transactions":9,"vwap":1851},"2025-08-21",30.971,31.08,30.94,30.969,-0.128,{"date":1854,"open":1855,"high":1856,"low":1808,"close":1856,"change":1857,"percent_change":986,"volume":1074,"transactions":9,"vwap":1856},"2025-08-20",31.041,31.097,-0.034,{"date":1859,"open":1860,"high":1785,"low":1861,"close":1862,"change":1863,"percent_change":1160,"volume":1269,"transactions":9,"vwap":1862},"2025-08-19",31.141,31.11,31.131,-0.146,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":501,"volume":1039,"transactions":9,"vwap":1869},"2025-08-18",31.24,31.29,31.208,31.277,0.063,{"date":1872,"open":1791,"high":1873,"low":1791,"close":1873,"change":726,"percent_change":567,"volume":682,"transactions":9,"vwap":1873},"2025-08-15",31.214,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":900,"volume":690,"transactions":9,"vwap":1877},"2025-08-14",31.25,31.382,-0.068,{"date":1880,"open":1881,"high":1881,"low":1814,"close":1780,"change":1882,"percent_change":1883,"volume":174,"transactions":9,"vwap":1780},"2025-08-13",31.46,0.071,0.23,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1198,"volume":1017,"transactions":9,"vwap":1887},"2025-08-12",31.3,31.379,31.231,0.337,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":20,"percent_change":1840,"volume":906,"transactions":9,"vwap":1892},"2025-08-11",31.042,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":501,"volume":1898,"transactions":9,"vwap":1896},"2025-08-08",31.23,31.182,0.062,7500,{"date":1900,"open":1901,"high":1901,"low":1807,"close":1902,"change":219,"percent_change":893,"volume":1903,"transactions":9,"vwap":1902},"2025-08-07",31.336,31.12,6700,{"date":1905,"open":256,"high":1791,"low":1906,"close":1907,"change":431,"percent_change":157,"volume":1908,"transactions":9,"vwap":1907},"2025-08-06",30.97,31.13,13700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":780,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-08-05",30.965,30.99,30.93,30.96,-0.64,15500,{"date":1918,"open":256,"high":1919,"low":256,"close":1919,"change":135,"percent_change":1920,"volume":836,"transactions":9,"vwap":1919},"2025-08-04",31.158,1.5,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":690,"transactions":9,"vwap":1924},"2025-08-01",30.693,30.698,-0.501,-1.61,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1300,"volume":1933,"transactions":9,"vwap":1931},"2025-07-31",31.297,31.35,31.199,0.029,77200,{"date":1935,"open":1936,"high":1790,"low":1936,"close":1790,"change":537,"percent_change":609,"volume":793,"transactions":9,"vwap":1790},"2025-07-30",31.040001,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1861,"change":792,"percent_change":1202,"volume":174,"transactions":9,"vwap":1861},"2025-07-29",31.09,31.16,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1664,"volume":1261,"transactions":9,"vwap":1943},"2025-07-28",31.217,-0.083,{"date":1946,"open":1786,"high":1886,"low":1786,"close":1886,"change":1833,"percent_change":529,"volume":690,"transactions":9,"vwap":1886},"2025-07-25",{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":916,"volume":1261,"transactions":9,"vwap":1949},"2025-07-24",31.145,0.066,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":43,"volume":727,"transactions":9,"vwap":1954},"2025-07-23",31.059999,31.079,31.033001,0.148,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1472,"volume":801,"transactions":9,"vwap":1960},"2025-07-22",30.909,30.931,0.047,{"date":1963,"open":1936,"high":1936,"low":1964,"close":1964,"change":536,"percent_change":537,"volume":690,"transactions":9,"vwap":1964},"2025-07-21",30.884,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":455,"volume":906,"transactions":9,"vwap":1968},"2025-07-18",30.84,30.865,0.088,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":745,"volume":1526,"transactions":9,"vwap":1974},"2025-07-17",30.69,30.78,30.777,0.251,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":500,"percent_change":87,"volume":808,"transactions":9,"vwap":1981},"2025-07-16",30.45,30.53,30.34,30.526,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1268,"volume":953,"transactions":9,"vwap":1985},"2025-07-15",30.58,30.459,-0.171,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1472,"percent_change":50,"volume":723,"transactions":9,"vwap":1990},"2025-07-14",30.54,30.63,30.521,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":981,"percent_change":1202,"volume":751,"transactions":9,"vwap":1997},"2025-07-11",30.452,30.5,30.44,30.48,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":246,"percent_change":646,"volume":917,"transactions":9,"vwap":2002},"2025-07-10",30.506,30.64,30.583,{"date":2004,"open":1979,"high":2005,"low":2006,"close":2005,"change":758,"percent_change":1123,"volume":1017,"transactions":9,"vwap":2005},"2025-07-09",30.553,30.458,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1202,"volume":2014,"transactions":9,"vwap":2012},"2025-07-08",30.31,30.35,30.29,30.332,-0.105,26500,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":1435,"volume":1261,"transactions":9,"vwap":2017},"2025-07-07",30.437,-0.122,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":631,"volume":733,"transactions":9,"vwap":2023},"2025-07-03",30.52,30.61,30.559,0.318,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":1013,"volume":1426,"transactions":9,"vwap":2028},"2025-07-02",30.19,30.241,30.15,-0.014,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":237,"volume":1074,"transactions":9,"vwap":2035},"2025-07-01",30.11,30.3,30.255,-0.075,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":841,"volume":1631,"transactions":9,"vwap":2041},"2025-06-30",30.43,30.24,30.33,0.082,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":1319,"volume":1392,"transactions":9,"vwap":2046},"2025-06-27",30.09,30.248,30.08,0.238,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2052},"2025-06-26",29.75,30.01,29.3,0.223,0.75,25600,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":861,"volume":2063,"transactions":9,"vwap":2061},"2025-06-25",29.99,29.771,29.787,-0.208,18900,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":1883,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-06-24",29.84,30.030001,29.995,0.77,8700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1198,"volume":2078,"transactions":9,"vwap":2076},"2025-06-23",29.59,29.88,29.53,29.765,0.321,10900,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":893,"volume":917,"transactions":9,"vwap":2082},"2025-06-20",29.52,29.444,-0.009,{"date":2085,"open":2073,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":1036,"volume":727,"transactions":9,"vwap":2087},"2025-06-18",29.66,29.453,-0.028,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1073,"percent_change":1915,"volume":1161,"transactions":9,"vwap":2094},"2025-06-17",29.6,29.67,29.32,29.481,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2092,"change":744,"percent_change":120,"volume":723,"transactions":9,"vwap":2092},"2025-06-16",29.65,29.69,{"date":2100,"open":2073,"high":2073,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":1514,"transactions":9,"vwap":2101},"2025-06-13",29.406,-0.332,-1.12,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":363,"volume":1261,"transactions":9,"vwap":2106},"2025-06-12",29.738,-0.02,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":697,"volume":723,"transactions":9,"vwap":2111},"2025-06-11",29.91,29.758,-0.112,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":893,"percent_change":2118,"volume":682,"transactions":9,"vwap":2116},"2025-06-10",29.816,29.87,29.81,-0.1,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":1883,"volume":822,"transactions":9,"vwap":2122},"2025-06-09",29.74,29.9,0.069,{"date":2125,"open":2117,"high":2126,"low":2121,"close":2126,"change":2127,"percent_change":2128,"volume":1436,"transactions":9,"vwap":2126},"2025-06-06",29.831,0.302,1.02,{"date":2130,"open":2098,"high":2098,"low":2131,"close":2131,"change":1601,"percent_change":2132,"volume":1017,"transactions":9,"vwap":2131},"2025-06-05",29.529,-1.15,{"date":2134,"open":2122,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":1036,"volume":995,"transactions":9,"vwap":2136},"2025-06-04",29.95,29.874,-0.026,{"date":2139,"open":2140,"high":2110,"low":2140,"close":2122,"change":1456,"percent_change":1822,"volume":1514,"transactions":9,"vwap":2122},"2025-06-03",29.77,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":933,"percent_change":501,"volume":2145,"transactions":9,"vwap":2144},"2025-06-02",29.5,29.78,6500,{"date":2147,"open":2144,"high":2144,"low":2148,"close":2148,"change":2149,"percent_change":150,"volume":906,"transactions":9,"vwap":2148},"2025-05-30",29.722,0.012,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":935,"transactions":9,"vwap":2153},"2025-05-29",29.702,29.71,0.269,0.91,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":868,"volume":2163,"transactions":9,"vwap":2161},"2025-05-28",29.397,29.48,29.35,29.441,-0.202,8800,{"date":2165,"open":2143,"high":2086,"low":2143,"close":2166,"change":2167,"percent_change":1566,"volume":751,"transactions":9,"vwap":2166},"2025-05-27",29.643,0.465,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":934,"volume":1497,"transactions":9,"vwap":2172},"2025-05-23",29.19,29.14,29.178,0.053,{"date":2175,"open":176,"high":2176,"low":176,"close":2176,"change":1702,"percent_change":1275,"volume":2177,"transactions":9,"vwap":2176},"2025-05-22",29.125,10000,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":71,"percent_change":2182,"volume":746,"transactions":9,"vwap":2181},"2025-05-21",29.33,29.02,-1.73,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2075,"change":2187,"percent_change":1103,"volume":1514,"transactions":9,"vwap":2075},"2025-05-20",29.41,29.56,-0.199,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":1663,"percent_change":1176,"volume":751,"transactions":9,"vwap":2191},"2025-05-19",29.398,29.729,29.34,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":1821,"percent_change":1715,"volume":1261,"transactions":9,"vwap":2195},"2025-05-16",29.815,{"date":2197,"open":2121,"high":2121,"low":2098,"close":2098,"change":2198,"percent_change":2199,"volume":1386,"transactions":9,"vwap":2098},"2025-05-15",0.247,0.84,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":2062,"percent_change":1080,"volume":901,"transactions":9,"vwap":2203},"2025-05-14",29.58,29.443,{"date":2205,"open":2206,"high":2207,"low":2075,"close":2207,"change":726,"percent_change":1268,"volume":953,"transactions":9,"vwap":2207},"2025-05-13",29.61,29.651,{"date":2209,"open":2051,"high":2210,"low":2051,"close":2211,"change":2212,"percent_change":2213,"volume":1045,"transactions":9,"vwap":2211},"2025-05-12",29.89,29.819,-0.232,-0.77,{"date":2215,"open":2135,"high":2216,"low":2135,"close":2217,"change":2218,"percent_change":999,"volume":727,"transactions":9,"vwap":2217},"2025-05-09",30.1,30.051001,0.007,{"date":2220,"open":2221,"high":2221,"low":2067,"close":2222,"change":2223,"percent_change":2224,"volume":1514,"transactions":9,"vwap":2222},"2025-05-08",30.27,30.044001,-0.293,-0.97,{"date":2226,"open":2227,"high":1978,"low":2228,"close":2228,"change":2229,"percent_change":1119,"volume":935,"transactions":9,"vwap":2228},"2025-05-07",30.41,30.337,0.098,{"date":2231,"open":2074,"high":2232,"low":2074,"close":2232,"change":646,"percent_change":391,"volume":1295,"transactions":9,"vwap":2232},"2025-05-06",30.239,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":310,"volume":2239,"transactions":9,"vwap":2237},"2025-05-05",30.035999,30.14,30.139,-0.191,6900,{"date":2241,"open":2242,"high":2041,"low":2243,"close":2041,"change":2244,"percent_change":2245,"volume":1093,"transactions":9,"vwap":2041},"2025-05-02",30.305,30.21,-0.251,-0.82,{"date":2247,"open":2248,"high":2001,"low":2021,"close":2249,"change":2187,"percent_change":1688,"volume":1017,"transactions":9,"vwap":2249},"2025-05-01",30.555,30.581,{"date":2251,"open":1973,"high":2252,"low":2253,"close":1973,"change":787,"percent_change":787,"volume":1363,"transactions":9,"vwap":1973},"2025-04-30",30.79,30.77,{"date":2255,"open":2252,"high":2252,"low":2253,"close":1973,"change":989,"percent_change":246,"volume":1370,"transactions":9,"vwap":1973},"2025-04-29",{"date":2257,"open":2258,"high":2252,"low":2258,"close":2253,"change":787,"percent_change":787,"volume":901,"transactions":9,"vwap":2253},"2025-04-28",30.72,{"date":2260,"open":1973,"high":2252,"low":2261,"close":2253,"change":2262,"percent_change":150,"volume":2263,"transactions":9,"vwap":2253},"2025-04-25",30.76,0.011,20800,{"date":180,"open":2261,"high":2253,"low":2265,"close":2265,"change":2266,"percent_change":-6,"volume":843,"transactions":9,"vwap":2265},30.759,-0.001]