[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USAI":3,"homepage-market-summary":30,"stock-historical-USAI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USAI","2026-10-08",{"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 American Energy Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2393,1.92,"Monthly",{"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},45.29,45.3174,45.4131,45.23,44.7185,0.5715,1.28,11846.602609,49.14,36.492,14880.697138619047,69.6,2216,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},13716,5006435.678932,15.33,"2025-04-28",[184,187,197,208,218,229,240,249,258,268,278,289,299,310,320,330,340,350,357,367,376,386,395,405,414,423,433,443,454,462,472,482,493,502,512,523,533,543,553,562,572,581,589,597,607,616,627,638,649,658,667,677,686,696,706,717,727,735,744,753,764,772,781,791,798,804,810,817,825,832,839,847,853,861,869,877,884,891,899,907,915,922,930,937,945,952,959,965,972,978,985,989,996,999,1007,1013,1019,1026,1034,1042,1048,1055,1061,1069,1076,1083,1092,1100,1107,1114,1121,1129,1134,1141,1147,1154,1161,1167,1172,1180,1189,1196,1202,1208,1213,1221,1227,1234,1242,1249,1255,1262,1268,1275,1282,1287,1295,1304,1309,1315,1320,1327,1335,1340,1346,1352,1356,1362,1369,1375,1380,1385,1391,1398,1406,1413,1420,1426,1430,1436,1440,1447,1453,1460,1466,1473,1480,1489,1495,1502,1510,1518,1526,1530,1537,1542,1547,1554,1560,1568,1576,1583,1590,1594,1602,1607,1611,1618,1625,1632,1639,1644,1652,1659,1666,1674,1680,1685,1690,1695,1703,1708,1716,1724,1730,1736,1740,1745,1751,1756,1763,1770,1773,1778,1784,1791,1798,1804,1812,1816,1822,1830,1838,1846,1852,1859,1866,1872,1879,1885,1892,1900,1908,1914,1920,1926,1932,1937,1944,1950,1955,1959,1966,1973,1981,1985,1991,1997,2002,2007,2012,2018,2025,2030,2036,2045,2052,2059,2066,2071,2078,2083,2089,2096,2103,2110,2116,2123,2128,2133,2137,2145,2152,2159,2164,2171,2176,2183,2187,2193,2200,2207,2211,2217,2224,2230,2235,2242,2248,2251,2258,2264,2270,2277,2283,2288,2294,2301,2308,2316,2324,2327,2332,2338,2340,2347,2352,2357,2363,2368,2372,2378,2383,2388,2393,2399,2404,2411,2417,2425,2431,2440,2445,2450,2454,2459,2464,2469,2474,2479,2484,2491,2497,2503,2507,2513,2517,2523,2529,2535,2539,2545,2548,2552,2558,2565,2571,2577,2581,2586,2591,2594,2598,2603,2609,2612,2620,2625,2631,2636,2640,2648,2654,2661,2667],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},162,45.3096,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",44.64,45,44.55,-0.7116,-1.57,17253.409629,145,44.7588,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",44.88,45.455,44.85,45.4301,0.6361,1.42,4381.95388,92,45.2509,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",44.155,45.08,44.794,0.537,1.21,9458.781793,127,44.8967,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",44.145,44.34,44.04,44.257,0.3481,0.79,31788.4047,176,44.1699,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",43.39,43.95,43.36,43.9089,0.5389,1.24,8039.2147,106,43.5638,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",43.83,43.37,-0.1917,-0.44,8163.496893,101,43.6698,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":247,"vwap":257},"2026-09-29",43.97,43.395,43.5617,-0.5683,-1.29,3627.188825,43.629,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",44.37,44.055,44.13,-0.09,-0.2,10540.504964,140,44.1777,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",44.56,44.02,44.22,-0.7377,-1.64,7339.219815,261,44.2954,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",45.21,45.28,44.92,44.9577,-0.3023,-0.67,35332.488581,143,44.9514,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":185,"vwap":298},"2026-09-23",45.785,45.83,45.22,45.26,0.025,0.06,12737.7659,45.5609,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",45.6,46.0299,45.2,45.235,-0.5538,-1.21,6487.314116,117,45.4252,{"date":311,"open":291,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",45.975,45.581,45.7888,-0.3312,-0.72,7649.826271,134,45.7649,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",46.09,46.4,46.12,0.0087,0.02,9911.08717,160,46.1935,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":318,"vwap":339},"2026-09-17",45.94,46.2793,45.87,46.1113,0.1705,0.37,9266.869735,46.1253,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",46.59,45.67,45.9408,-0.6592,-1.41,9679.162832,190,46.2722,{"date":351,"open":352,"high":352,"low":342,"close":353,"change":264,"percent_change":354,"volume":355,"transactions":308,"vwap":356},"2026-09-15",46.86,46.6,-0.43,5587.535506,46.7374,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",47.6,46.78,46.8,-0.579,-1.22,8769.3664,115,47.1329,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":308,"vwap":375},"2026-09-11",47.745,47.335,47.379,-0.2483,-0.52,5392.528255,47.4633,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",48.18,47.485,47.6273,-0.3241,-0.68,6447.696798,102,47.7133,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":264,"volume":392,"transactions":393,"vwap":394},"2026-09-09",48.0885,47.83,47.9514,-0.0966,5567.1259,109,47.9212,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":393,"vwap":404},"2026-09-08",47.66,48.07,47.63,48.048,0.2277,0.48,32849.956636,47.8085,{"date":406,"open":407,"high":389,"low":408,"close":409,"change":410,"percent_change":245,"volume":411,"transactions":412,"vwap":413},"2026-09-04",47.52,47.46,47.8203,-0.2097,13203.2719,197,47.6387,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":185,"vwap":422},"2026-09-03",48.2,48.415,48.03,-0.1,-0.21,9016.952423,48.2587,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":382,"volume":430,"transactions":431,"vwap":432},"2026-09-02",48.33,48.36,47.77,48.13,-0.33,19189.468401,283,48.1649,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":214,"volume":440,"transactions":441,"vwap":442},"2026-09-01",48.41,48.61,47.96,48.46,0.581,13886.577332,157,48.3057,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",47.65,47.9359,47.495,47.879,0.5421,1.15,22616.211969,361,47.6706,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":373,"volume":460,"transactions":441,"vwap":461},"2026-08-28",47.515,47.245,47.3369,-0.2462,55610.6317,47.3712,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":382,"volume":469,"transactions":470,"vwap":471},"2026-08-27",47.59,47.7199,46.97,47.5831,-0.3269,11645.1666,132,47.4608,{"date":473,"open":474,"high":437,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",46.98,46.705,47.91,0.9825,2.09,8401.456,103,47.2875,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",47.02,47.17,46.855,46.9275,-0.2553,-0.54,12630.1986,216,47.0298,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",46.895,47.1828,0.0518,0.11,2154.459427,85,47.0593,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",47.5,46.99,47.131,-0.3147,-0.66,3658.997432,94,47.193,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",47.75,47.85,47.09,47.4457,0.2926,0.62,15338.3969,267,47.4113,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",47.97,47.05,47.1531,-0.6069,-1.27,3932.530603,114,47.3351,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",47.38,47.8813,47.76,0.7933,1.69,323177.068126,118,47.6942,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",47.1533,46.82,46.9667,-0.4842,-1.02,4433.072966,121,46.9847,{"date":554,"open":555,"high":504,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",47,47.4509,0.8157,1.75,7324.91879,129,47.4156,{"date":563,"open":564,"high":495,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",46.72,46.525,46.6352,-0.1766,-0.38,11761.870649,139,46.7609,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":247,"vwap":580},"2026-08-12",46.565,46.92,46.8118,0.2977,0.64,4754.169247,46.8423,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":263,"volume":587,"transactions":318,"vwap":588},"2026-08-11",46.8173,46.39,46.5141,-0.0431,8472.327656,46.6094,{"date":590,"open":324,"high":342,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":318,"vwap":596},"2026-08-10",46.008,46.5572,1.1397,2.51,5338.717403,46.203,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",45.81,46.065,45.4175,-0.535,-1.16,5032.280271,167,45.823,{"date":608,"open":332,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":287,"vwap":615},"2026-08-06",46.07,45.7,45.9525,0.7488,1.66,4948.755822,45.9087,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",45.59,45.665,45.16,45.2037,-0.8472,-1.84,11927.9609,212,45.4373,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",46.05,46.345,45.6481,46.0509,-0.1619,-0.35,7486.080042,164,46.0337,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",46.36,46.38,46.085,46.2128,-0.3752,-0.81,14435.767726,214,46.1948,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":578,"volume":655,"transactions":656,"vwap":657},"2026-07-31",46.29,46.649,46.588,0.298,10133.5474,97,46.5999,{"date":659,"open":324,"high":660,"low":661,"close":651,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",46.3599,45.978,0.085,0.18,8183.152423,136,46.1754,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",46.54,46.1,46.205,0.5061,1.11,6065.52981,98,46.2605,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":247,"vwap":685},"2026-07-28",45.5,45.725,45.6989,-0.1869,-0.41,1892.579343,45.646,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",47.23,45.88,45.8858,-1.7065,-3.59,18642.159724,211,46.4081,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",48.11,48.449,47.5923,-0.4835,-1.01,9258.949436,268,48.0363,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",48.1611,48.975,48.01,48.0758,0.0908,0.19,4769.863266,158,48.2496,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",47.44,48,47.985,0.921,1.96,6928.342856,119,47.9094,{"date":728,"open":352,"high":729,"low":352,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":551,"vwap":734},"2026-07-21",47.129,47.064,-0.1608,-0.34,320262.8027,47.0563,{"date":736,"open":737,"high":359,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",47.56,47.2248,0.0998,0.21,8687.862537,131,47.4968,{"date":745,"open":485,"high":746,"low":484,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",47.3698,47.125,0.186,0.4,6640.5376,113,47.1526,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",46.9,47.06,46.76,46.939,0.374,0.8,18358.2875,290,46.8998,{"date":765,"open":766,"high":766,"low":767,"close":574,"change":768,"percent_change":769,"volume":770,"transactions":656,"vwap":771},"2026-07-15",47.18,46.49,-0.563,-1.19,5136.190488,46.6594,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":136,"volume":779,"transactions":247,"vwap":780},"2026-07-14",47.29,47.3827,46.7721,47.128,0.278,9493.549784,47.1101,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",46.45,47.08,46.85,0.781,1.7,11887.513272,228,46.8921,{"date":792,"open":324,"high":793,"low":343,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",46.135,46.069,-0.381,-0.82,5600,{"date":799,"open":800,"high":755,"low":783,"close":783,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":783},"2026-07-09",46.79,-0.426,-0.91,18000,{"date":805,"open":767,"high":555,"low":767,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",46.876,0.411,0.88,7900,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":809,"transactions":9,"vwap":814},"2026-07-07",45.56,46.61,46.465,1.325,2.94,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",45.441,45.125,45.14,-0.222,-0.49,2400,{"date":826,"open":827,"high":828,"low":190,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",45.36,45.362,0.366,0.81,35000,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",45.41,44.996,-0.5,-1.1,6200,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",45.66,46.035,45.496,-0.234,-0.51,8500,{"date":848,"open":324,"high":324,"low":849,"close":850,"change":851,"percent_change":852,"volume":846,"transactions":9,"vwap":850},"2026-06-29",45.46,45.73,-0.382,-0.83,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",45.85,46.23,46.112,0.237,0.52,8800,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",45.049999,45.98,45.875,0.595,1.31,7100,{"date":870,"open":871,"high":872,"low":873,"close":281,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":281},"2026-06-24",45.51,45.61,44.96,-0.542,-1.18,13500,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",45.12,45.822,0.666,1.47,6000,{"date":885,"open":886,"high":294,"low":887,"close":888,"change":889,"percent_change":236,"volume":890,"transactions":9,"vwap":888},"2026-06-22",44.625,44.588,45.156,0.553,19500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":168,"volume":898,"transactions":9,"vwap":896},"2026-06-18",44.61,44.688,43.87,44.603,0.054,8200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":683,"volume":906,"transactions":9,"vwap":904},"2026-06-17",44.74,44.97,44.45,44.549,-0.184,45600,{"date":908,"open":909,"high":504,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",45.09,44.69,44.733,-0.447,-0.99,7700,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":623,"volume":921,"transactions":9,"vwap":919},"2026-06-15",45.53,46.040001,45.18,-0.847,14200,{"date":923,"open":924,"high":925,"low":679,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",45.8,46.455,46.027,0.228,0.5,11200,{"date":931,"open":932,"high":669,"low":933,"close":934,"change":935,"percent_change":802,"volume":936,"transactions":9,"vwap":934},"2026-06-11",46.37,45.78,45.799,-0.421,7400,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",45.84,46.52,46.22,0.725,1.59,5900,{"date":946,"open":947,"high":947,"low":293,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",45.86,45.495,-0.27,-0.59,9500,{"date":953,"open":954,"high":671,"low":955,"close":956,"change":957,"percent_change":958,"volume":951,"transactions":9,"vwap":956},"2026-06-08",46.099998,45.71,45.765,-0.269,-0.58,{"date":960,"open":584,"high":961,"low":962,"close":962,"change":963,"percent_change":802,"volume":964,"transactions":9,"vwap":962},"2026-06-05",46.495,46.034,-0.425,5000,{"date":966,"open":967,"high":968,"low":292,"close":969,"change":970,"percent_change":882,"volume":971,"transactions":9,"vwap":969},"2026-06-04",46.13,46.56,46.459,0.674,7000,{"date":973,"open":974,"high":975,"low":974,"close":291,"change":295,"percent_change":976,"volume":977,"transactions":9,"vwap":291},"2026-06-03",45.75,46.42,0.05,8000,{"date":979,"open":980,"high":332,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",45.48,45.76,0.609,1.35,10700,{"date":986,"open":190,"high":679,"low":190,"close":987,"change":988,"percent_change":578,"volume":971,"transactions":9,"vwap":987},"2026-06-01",45.151,0.288,{"date":990,"open":919,"high":991,"low":992,"close":993,"change":920,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-29",45.255,44.79,44.863,-1.85,9100,{"date":997,"open":609,"high":998,"low":343,"close":955,"change":949,"percent_change":950,"volume":838,"transactions":9,"vwap":955},"2026-05-28",46.18,{"date":1000,"open":1001,"high":1002,"low":1003,"close":864,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":864},"2026-05-27",46.48,46.58,45.965,-1.005,-2.14,8400,{"date":1008,"open":476,"high":476,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-26",46.985,-1.082,-2.25,10000,{"date":1014,"open":389,"high":1015,"low":464,"close":1016,"change":1017,"percent_change":1018,"volume":803,"transactions":9,"vwap":1016},"2026-05-22",48.185,48.067001,0.302,0.63,{"date":1020,"open":398,"high":425,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",47.64,47.765,-0.335,-0.7,56200,{"date":1027,"open":1028,"high":25,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",48.8,48.014999,48.099998,-0.76,-1.56,13700,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",48.29,48.92,48.86,0.589,1.22,8900,{"date":1043,"open":1022,"high":1044,"low":1022,"close":1045,"change":1046,"percent_change":830,"volume":1047,"transactions":9,"vwap":1045},"2026-05-18",48.425,48.271,0.388,10400,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":141,"volume":1054,"transactions":9,"vwap":1052},"2026-05-15",47.51,47.988,47.883,0.329,9200,{"date":1056,"open":466,"high":1057,"low":466,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-14",47.554,0.814,1.74,7600,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",46.77,46.44,46.74,0.133,0.29,2700,{"date":1070,"open":1071,"high":813,"low":1072,"close":1073,"change":1074,"percent_change":983,"volume":1075,"transactions":9,"vwap":1073},"2026-05-12",46.049999,45.96,46.607,0.622,7300,{"date":1077,"open":1078,"high":954,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-11",45.3,45.985,0.962,2.14,7200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-08",45.475,45.62,45.02,45.022999,-0.469,-1.03,14400,{"date":1093,"open":879,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",45.52,44.67,45.492,-0.288,-0.63,8600,{"date":1101,"open":1102,"high":1102,"low":1103,"close":933,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":933},"2026-05-06",46.51,45.651,-1.329,-2.82,20800,{"date":1108,"open":1109,"high":1110,"low":755,"close":1111,"change":1112,"percent_change":285,"volume":1113,"transactions":9,"vwap":1111},"2026-05-05",47.33,47.438,47.109,-0.319,5100,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-04",47.029999,47.428,0.486,1.04,3500,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-01",47.26,46.5,46.942,-0.528,-1.11,5800,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":23,"percent_change":1133,"volume":1060,"transactions":9,"vwap":1132},"2026-04-30",46,47.47,2.77,{"date":1135,"open":924,"high":1136,"low":924,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-29",46.319,46.19,0.56,1.23,12200,{"date":1142,"open":1143,"high":955,"low":1143,"close":1144,"change":151,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-28",45.24,45.63,1.63,5200,{"date":1148,"open":190,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":995,"transactions":9,"vwap":1151},"2026-04-27",45.31,44.76,44.9,0.015,0.03,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":173,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-24",44.72,44.885,44.44,-0.07,10500,{"date":1162,"open":1095,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":971,"transactions":9,"vwap":1163},"2026-04-23",44.915,44.63,0.175,0.39,{"date":1168,"open":1169,"high":1150,"low":1169,"close":901,"change":1170,"percent_change":1171,"volume":1033,"transactions":9,"vwap":901},"2026-04-22",44.41,0.423,0.95,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":797,"transactions":9,"vwap":1177},"2026-04-21",44.3,44.35,44.0099983,44.317,0.193,0.44,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-20",44.31,44.48,44.09,44.124,-0.066,-0.15,3900,{"date":1190,"open":1191,"high":1191,"low":231,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-17",44.24,44.19,-0.553,-1.24,9300,{"date":1197,"open":1198,"high":190,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":971,"transactions":9,"vwap":1199},"2026-04-16",44.39,44.743,0.383,0.86,{"date":1203,"open":1204,"high":1205,"low":1174,"close":1206,"change":1207,"percent_change":285,"volume":1160,"transactions":9,"vwap":1206},"2026-04-15",44.54,44.62,44.36,-0.3,{"date":1209,"open":1210,"high":1210,"low":221,"close":1211,"change":634,"percent_change":1212,"volume":1033,"transactions":9,"vwap":1211},"2026-04-14",44.99,44.66,-0.78,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-13",45.9,45.95,45.0099983,-0.71,-1.55,9600,{"date":1222,"open":1223,"high":599,"low":1085,"close":1224,"change":1225,"percent_change":1226,"volume":951,"transactions":9,"vwap":1224},"2026-04-10",45.64,45.72,-0.003,-0.01,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":769,"volume":809,"transactions":9,"vwap":1232},"2026-04-09",46.2,47.07,45.693,45.723,-0.549,{"date":1235,"open":1224,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",46.33,44.98,46.272,-0.803,-1.71,22200,{"date":1243,"open":1244,"high":1245,"low":505,"close":1246,"change":889,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-07",47.325,47.465,47.075001,1.19,14700,{"date":1250,"open":1251,"high":353,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":838,"transactions":9,"vwap":1252},"2026-04-06",46.16,46.522,0.244,0.53,{"date":1256,"open":1124,"high":1257,"low":1229,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-02",46.695,46.278,0.299,0.65,10800,{"date":1263,"open":940,"high":940,"low":872,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-01",45.979,-1.011,-2.15,36700,{"date":1269,"open":1270,"high":1270,"low":1271,"close":505,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":505},"2026-03-31",47.87,46.441,-0.723,-1.52,30300,{"date":1276,"open":1277,"high":1277,"low":399,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-30",48.6,47.713,-0.617,-1.28,13000,{"date":1283,"open":1036,"high":1284,"low":1285,"close":425,"change":326,"percent_change":1286,"volume":1160,"transactions":9,"vwap":425},"2026-03-27",48.835,48.22,0.04,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-26",47.94,48.51,48.31,0.245,0.51,12900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-25",47.98,48.24,47.88,48.064999,-0.115,-0.24,12000,{"date":1305,"open":1306,"high":1307,"low":1306,"close":378,"change":1138,"percent_change":1308,"volume":1281,"transactions":9,"vwap":378},"2026-03-24",47.62,48.68,1.18,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1306,"change":1293,"percent_change":1314,"volume":1303,"transactions":9,"vwap":1306},"2026-03-23",47.11,47.685,46.62,1.08,{"date":1316,"open":1109,"high":514,"low":1317,"close":1311,"change":1318,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1311},"2026-03-20",46.96,0,17900,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1311,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1311},"2026-03-19",46.46,47.69,0.604,1.3,22100,{"date":1328,"open":1329,"high":1252,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-18",46.34,46.15,46.506,0.115,0.25,6500,{"date":1336,"open":1236,"high":785,"low":1236,"close":1337,"change":1338,"percent_change":1339,"volume":921,"transactions":9,"vwap":1337},"2026-03-17",46.391,0.192,0.42,{"date":1341,"open":651,"high":651,"low":1342,"close":1343,"change":1344,"percent_change":326,"volume":1345,"transactions":9,"vwap":1343},"2026-03-16",45.825,46.199,0.009,10300,{"date":1347,"open":918,"high":856,"low":1348,"close":1137,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1137},"2026-03-13",45.885,0.28,0.61,143600,{"date":1353,"open":1354,"high":968,"low":1355,"close":1355,"change":146,"percent_change":683,"volume":1060,"transactions":9,"vwap":1355},"2026-03-12",46.02,45.91,{"date":1357,"open":1358,"high":954,"low":1359,"close":954,"change":1360,"percent_change":1361,"volume":944,"transactions":9,"vwap":954},"2026-03-11",45.57,45.481,0.521,1.14,{"date":1363,"open":1364,"high":1355,"low":1365,"close":1366,"change":1367,"percent_change":96,"volume":1368,"transactions":9,"vwap":1366},"2026-03-10",45.77,45.47,45.579,-0.341,12600,{"date":1370,"open":1371,"high":640,"low":292,"close":1372,"change":1373,"percent_change":1374,"volume":846,"transactions":9,"vwap":1372},"2026-03-09",46.25,45.92,-0.26,-0.56,{"date":1376,"open":1330,"high":1377,"low":1131,"close":998,"change":1378,"percent_change":1379,"volume":1054,"transactions":9,"vwap":998},"2026-03-06",46.43,0.09,0.2,{"date":1381,"open":1382,"high":968,"low":1354,"close":322,"change":1383,"percent_change":1024,"volume":1384,"transactions":9,"vwap":322},"2026-03-05",46.32,-0.327,12700,{"date":1386,"open":651,"high":1387,"low":855,"close":1388,"change":1389,"percent_change":713,"volume":1390,"transactions":9,"vwap":1388},"2026-03-04",46.435,46.417,0.087,9900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1236,"change":1396,"percent_change":823,"volume":1397,"transactions":9,"vwap":1236},"2026-03-03",46.67,46.87,46.060001,-0.227,16000,{"date":1399,"open":941,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-02",46.71,46.194,46.557,1.224,2.7,13300,{"date":1407,"open":1217,"high":1408,"low":1217,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-27",45.43,45.333,0.318,0.71,5400,{"date":1414,"open":1211,"high":1415,"low":1211,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-26",45.27,45.014999,0.345,0.77,21000,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1095,"change":1424,"percent_change":1425,"volume":1012,"transactions":9,"vwap":1095},"2026-02-25",44.87,44.099998,-0.13,-0.29,{"date":1427,"open":873,"high":873,"low":1175,"close":1428,"change":1187,"percent_change":429,"volume":1429,"transactions":9,"vwap":1428},"2026-02-24",44.8,6900,{"date":1431,"open":1422,"high":1432,"low":1433,"close":1434,"change":1378,"percent_change":1379,"volume":1435,"transactions":9,"vwap":1434},"2026-02-23",45.135,44.7,44.95,4700,{"date":1437,"open":1211,"high":1422,"low":191,"close":1438,"change":1439,"percent_change":1179,"volume":898,"transactions":9,"vwap":1438},"2026-02-20",44.86,0.195,{"date":1441,"open":1183,"high":1442,"low":1183,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-19",44.91,44.665,0.181,0.41,4200,{"date":1448,"open":1175,"high":1449,"low":1175,"close":1450,"change":1451,"percent_change":151,"volume":1452,"transactions":9,"vwap":1450},"2026-02-18",44.65,44.484,0.324,8100,{"date":1454,"open":191,"high":191,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-17",43.85,44.16,-0.355,-0.8,14300,{"date":1461,"open":1462,"high":1164,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":995,"transactions":9,"vwap":1463},"2026-02-13",43.57,44.515,0.925,2.12,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1424,"percent_change":1207,"volume":1472,"transactions":9,"vwap":1471},"2026-02-12",43.75,44.14,43.5,43.59,20900,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":519,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-11",43.35,43.79,43.72,1.44,42900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-10",43.13,43.25,43.051998,43.099998,0.147,0.34,3200,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1119,"volume":1494,"transactions":9,"vwap":1492},"2026-02-09",42.45,42.953,0.443,4300,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-06",42.0099983,42.51,0.66,1.58,13900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1333,"volume":1509,"transactions":9,"vwap":1507},"2026-02-05",41.7,41.88,41.36,41.85,0.105,2500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1513},"2026-02-04",41.69,41.745,41.33,0.189,0.45,3100,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-03",40.83,41.64,41.556,0.806,1.98,4100,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1098,"percent_change":1273,"volume":1429,"transactions":9,"vwap":1529},"2026-02-02",41.2,40.75,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":173,"percent_change":1159,"volume":1536,"transactions":9,"vwap":1535},"2026-01-30",41.41,41.5,40.62,41.38,4000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1532,"change":1445,"percent_change":176,"volume":1345,"transactions":9,"vwap":1532},"2026-01-29",41.31,41.58,41.205,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":859,"percent_change":23,"volume":868,"transactions":9,"vwap":1546},"2026-01-28",40.5,41.080002,41,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1281,"transactions":9,"vwap":1551},"2026-01-27",40.13,40.548,40.48,0.35,0.87,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1549,"change":1558,"percent_change":683,"volume":1559,"transactions":9,"vwap":1549},"2026-01-26",40.51,39.972,-0.165,14100,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-23",40.12,40.47,40.295,0.305,0.76,8700,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-22",39.66,40.15,39.99,0.43,1.09,38700,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1254,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-21",39.37,39.88,39.56,1.36,4800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":949,"percent_change":1589,"volume":1261,"transactions":9,"vwap":1588},"2026-01-20",39.13,39.4,39.02,39.029999,-0.69,{"date":1591,"open":1588,"high":1592,"low":1588,"close":1592,"change":1018,"percent_change":1145,"volume":1593,"transactions":9,"vwap":1592},"2026-01-16",39.3,15400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1041,"transactions":9,"vwap":1599},"2026-01-15",38.78,38.863,38.48,38.67,-0.11,-0.28,{"date":1603,"open":1604,"high":1587,"low":1604,"close":1596,"change":1605,"percent_change":519,"volume":1606,"transactions":9,"vwap":1596},"2026-01-14",38.55,0.24,14600,{"date":1608,"open":1609,"high":1604,"low":1609,"close":1610,"change":1499,"percent_change":1059,"volume":1068,"transactions":9,"vwap":1610},"2026-01-13",38,38.54,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1379,"percent_change":1254,"volume":1617,"transactions":9,"vwap":1616},"2026-01-12",37.77,37.911,37.68,37.88,5500,{"date":1619,"open":1620,"high":1621,"low":1615,"close":1615,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1615},"2026-01-09",37.85,38.02,-0.137,-0.36,11600,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1567,"transactions":9,"vwap":1629},"2026-01-08",37.24,37.95,37.817,0.516,1.38,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":173,"percent_change":1638,"volume":898,"transactions":9,"vwap":1637},"2026-01-07",37.29,37.405,37.246,37.301,-0.08,{"date":1640,"open":1609,"high":1609,"low":1634,"close":1641,"change":1642,"percent_change":1643,"volume":809,"transactions":9,"vwap":1641},"2026-01-06",37.331,-0.879,-2.3,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-05",38.47,37.43,38.21,-0.348,-0.9,81300,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1060,"transactions":9,"vwap":1656},"2026-01-02",37.96,38.72,38.558,0.408,1.07,{"date":1660,"open":1661,"high":1661,"low":1621,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-31",38.28,38.15,-0.25,-0.65,15900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":519,"volume":1673,"transactions":9,"vwap":1671},"2025-12-30",38.241,38.429,38.2,38.4,0.236,21700,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":402,"volume":1303,"transactions":9,"vwap":1678},"2025-12-29",37.97,38.249,38.164,0.184,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1638,"percent_change":420,"volume":809,"transactions":9,"vwap":1684},"2025-12-26",38.049999,37.79,37.98,{"date":1686,"open":1670,"high":1670,"low":1687,"close":1688,"change":1159,"percent_change":1689,"volume":1345,"transactions":9,"vwap":1688},"2025-12-24",38.029999,38.060001,-0.18,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1166,"percent_change":1694,"volume":1334,"transactions":9,"vwap":1693},"2025-12-23",37.62,38.13,1.03,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-22",37.65,37.84,37.74,0.214,0.57,14500,{"date":1704,"open":1705,"high":1615,"low":1705,"close":1706,"change":1486,"percent_change":1166,"volume":1707,"transactions":9,"vwap":1706},"2025-12-19",37.45,37.526,10100,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-18",37.8,37.363,37.379,-0.231,-0.61,4900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1067,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-17",37.38,37.75,37.33,37.61,0.78,14000,{"date":1725,"open":1684,"high":1684,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":984,"transactions":9,"vwap":1727},"2025-12-16",37.3,37.32,-0.77,-2.02,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1187,"percent_change":112,"volume":1735,"transactions":9,"vwap":1734},"2025-12-15",38.36,37.87,38.09,10600,{"date":1737,"open":1738,"high":1738,"low":1621,"close":1739,"change":1318,"percent_change":1318,"volume":860,"transactions":9,"vwap":1739},"2025-12-12",38.39,38.24,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1739,"change":1744,"percent_change":740,"volume":1494,"transactions":9,"vwap":1739},"2025-12-11",38.099998,38.339,0.08,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":549,"volume":1715,"transactions":9,"vwap":1749},"2025-12-10",38.65,38.07,38.16,-0.395,{"date":1752,"open":1596,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1714,"volume":1429,"transactions":9,"vwap":1754},"2025-12-09",39.014,38.555,-0.235,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1412,"transactions":9,"vwap":1760},"2025-12-08",39.0099983,38.71,38.79,-0.249,-0.64,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1344,"percent_change":326,"volume":1769,"transactions":9,"vwap":1768},"2025-12-05",39.16,39.27,39.035,39.039001,67900,{"date":1771,"open":1610,"high":1588,"low":1610,"close":1588,"change":1293,"percent_change":1772,"volume":1334,"transactions":9,"vwap":1588},"2025-12-04",1.32,{"date":1774,"open":1662,"high":1775,"low":1662,"close":1776,"change":1777,"percent_change":1139,"volume":1120,"transactions":9,"vwap":1776},"2025-12-03",38.608,38.52,0.468,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1435,"transactions":9,"vwap":1781},"2025-12-02",38.66,38.051998,-0.504,-1.31,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":263,"volume":1790,"transactions":9,"vwap":1788},"2025-12-01",38.34,38.686,38.556,-0.033,6300,{"date":1792,"open":1793,"high":1599,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-28",38.0099983,38.589,0.608,1.6,9000,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1166,"percent_change":1119,"volume":1803,"transactions":9,"vwap":1802},"2025-11-26",37.926,38.11,37.981,2100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1302,"volume":1811,"transactions":9,"vwap":1809},"2025-11-25",37.49,37.653,37.21,37.591,-0.089,9700,{"date":1813,"open":1710,"high":1710,"low":1814,"close":1615,"change":1815,"percent_change":958,"volume":1536,"transactions":9,"vwap":1615},"2025-11-24",37.41,-0.219,{"date":1817,"open":1818,"high":1628,"low":1819,"close":1820,"change":1821,"percent_change":1487,"volume":1429,"transactions":9,"vwap":1820},"2025-11-21",37.86,37.64,37.899,0.129,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1613,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1613},"2025-11-20",38.14,38.42,37.73,-0.208,-0.55,15700,{"date":1831,"open":1832,"high":1609,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-19",37.692,37.58,37.978,-0.062,-0.16,20300,{"date":1839,"open":1801,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-18",38.125,37.81,38.040001,0.048,0.13,11300,{"date":1847,"open":1848,"high":1849,"low":1733,"close":1850,"change":1649,"percent_change":802,"volume":1851,"transactions":9,"vwap":1850},"2025-11-17",38.344,38.57,37.992,167400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1786,"change":1857,"percent_change":1858,"volume":1041,"transactions":9,"vwap":1786},"2025-11-14",37.7,38.396,37.6,0.672,1.78,{"date":1860,"open":1861,"high":1609,"low":1862,"close":1863,"change":1864,"percent_change":645,"volume":1865,"transactions":9,"vwap":1863},"2025-11-13",37.91,37.56,37.668,-0.307,1700,{"date":1867,"open":1861,"high":1609,"low":1868,"close":1869,"change":1870,"percent_change":1349,"volume":1871,"transactions":9,"vwap":1869},"2025-11-12",37.83,37.975,0.106,6700,{"date":1873,"open":1818,"high":1874,"low":1710,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-11",37.99,37.869,0.064,0.17,4400,{"date":1880,"open":1692,"high":1881,"low":1882,"close":1883,"change":1552,"percent_change":1884,"volume":995,"transactions":9,"vwap":1883},"2025-11-10",37.89,37.431,37.805,0.93,{"date":1886,"open":1887,"high":1806,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1435,"transactions":9,"vwap":1889},"2025-11-07",37.11,36.94,37.455,0.393,1.06,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-06",36.76,37.13,37.062,0.272,0.74,8300,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-05",36.53,37.060001,36.79,0.247,0.68,6100,{"date":1909,"open":1910,"high":1910,"low":1902,"close":1911,"change":1912,"percent_change":1194,"volume":1913,"transactions":9,"vwap":1911},"2025-11-04",36.77,36.543,-0.457,7800,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":173,"percent_change":1638,"volume":1919,"transactions":9,"vwap":1918},"2025-11-03",37.12,36.73,37,17800,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":296,"percent_change":1925,"volume":936,"transactions":9,"vwap":1924},"2025-10-31",36.87,37.127,37.029999,0.16,{"date":1927,"open":1928,"high":1929,"low":26,"close":1930,"change":663,"percent_change":1931,"volume":929,"transactions":9,"vwap":1930},"2025-10-30",36.69,37.185,36.97,0.49,{"date":1933,"open":1934,"high":1934,"low":1904,"close":1904,"change":1935,"percent_change":60,"volume":1936,"transactions":9,"vwap":1904},"2025-10-29",37.19,-0.466,10900,{"date":1938,"open":1808,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1286,"volume":1943,"transactions":9,"vwap":1941},"2025-10-28",37.27,37.02,37.256,0.016,19900,{"date":1945,"open":1946,"high":1627,"low":1947,"close":1627,"change":1948,"percent_change":1949,"volume":1012,"transactions":9,"vwap":1627},"2025-10-27",37.23,37.121,0.111,0.3,{"date":1951,"open":1952,"high":1952,"low":1924,"close":1953,"change":1954,"percent_change":796,"volume":1368,"transactions":9,"vwap":1953},"2025-10-24",37.473,37.129,-0.308,{"date":1956,"open":1824,"high":1824,"low":1957,"close":1958,"change":602,"percent_change":346,"volume":860,"transactions":9,"vwap":1958},"2025-10-23",37.435,37.437,{"date":1960,"open":1719,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1429,"transactions":9,"vwap":1963},"2025-10-22",38.028999,37.48,37.972,0.367,0.98,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":263,"volume":883,"transactions":9,"vwap":1971},"2025-10-21",37.69,37.739,37.52,37.605,-0.035,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1819,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1819},"2025-10-20",37.66,37.71,37.475,0.349,0.94,9400,{"date":1982,"open":1718,"high":1718,"low":1887,"close":1983,"change":1984,"percent_change":1600,"volume":977,"transactions":9,"vwap":1983},"2025-10-17",37.291,-0.04,{"date":1986,"open":1654,"high":1654,"low":1987,"close":1641,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1641},"2025-10-16",37.311,-0.537,-1.42,6800,{"date":1992,"open":1868,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":337,"volume":1261,"transactions":9,"vwap":1995},"2025-10-15",38.25,37.825,37.868,0.138,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1826,"change":1424,"percent_change":732,"volume":995,"transactions":9,"vwap":1826},"2025-10-14",37.51,37.755,37.34,{"date":2003,"open":1698,"high":2004,"low":1699,"close":1818,"change":2005,"percent_change":578,"volume":2006,"transactions":9,"vwap":1818},"2025-10-13",37.963,0.239,16800,{"date":2008,"open":1671,"high":2009,"low":2010,"close":2010,"change":1004,"percent_change":2011,"volume":1980,"transactions":9,"vwap":2010},"2025-10-10",38.459,37.621,-2.6,{"date":2013,"open":2014,"high":2014,"low":1776,"close":2015,"change":2016,"percent_change":2017,"volume":1936,"transactions":9,"vwap":2015},"2025-10-09",39.33,38.626,-0.804,-2.04,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1877,"volume":1735,"transactions":9,"vwap":2023},"2025-10-08",39.329,39.435,39.105,39.43,0.065,{"date":2026,"open":2027,"high":2028,"low":1765,"close":2028,"change":2029,"percent_change":67,"volume":1459,"transactions":9,"vwap":2028},"2025-10-07",39.34,39.365,-0.021,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1762,"volume":1452,"transactions":9,"vwap":2034},"2025-10-06",39.79,39.341,39.386,-0.255,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-03",39.569,39.86,39.561,39.641,0.294,0.75,69900,{"date":2046,"open":1570,"high":2047,"low":2027,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-02",39.97,39.347,-0.332,-0.84,4600,{"date":2053,"open":1570,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":158,"volume":2058,"transactions":9,"vwap":2056},"2025-10-01",39.75,39.6,39.679,-0.167,13200,{"date":2060,"open":2054,"high":2061,"low":2062,"close":2061,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2061},"2025-09-30",39.846,39.67,-0.024,-0.06,11100,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":1023,"percent_change":852,"volume":1990,"transactions":9,"vwap":2070},"2025-09-29",40.29,39.656,39.87,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1067,"volume":1990,"transactions":9,"vwap":2076},"2025-09-26",40.2,40.52,40.18,40.205,0.116,{"date":2079,"open":2080,"high":1571,"low":1579,"close":2081,"change":1713,"percent_change":2082,"volume":1012,"transactions":9,"vwap":2081},"2025-09-25",40.0099983,40.089001,-0.57,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":928,"percent_change":2088,"volume":1099,"transactions":9,"vwap":2087},"2025-09-24",39.95,40.55,40.32,1.26,{"date":2090,"open":2091,"high":1562,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-23",39.5,39.82,0.391,0.99,13100,{"date":2097,"open":1765,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2051,"transactions":9,"vwap":2100},"2025-09-22",39.564,39.12,39.429,0.185,0.47,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":769,"volume":2109,"transactions":9,"vwap":2107},"2025-09-19",39.73,39.14,39.244,-0.472,6600,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2043,"volume":1120,"transactions":9,"vwap":2114},"2025-09-18",39.464,39.84,39.716,0.297,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1053,"percent_change":2122,"volume":1033,"transactions":9,"vwap":2121},"2025-09-17",39.53,39.62,39.29,39.419,0.84,{"date":2124,"open":2099,"high":1765,"low":2125,"close":2126,"change":740,"percent_change":2127,"volume":1368,"transactions":9,"vwap":2126},"2025-09-16",38.911,39.09,0.54,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":950,"volume":1943,"transactions":9,"vwap":2131},"2025-09-15",39.17,38.88,-0.232,{"date":2134,"open":2130,"high":2014,"low":2135,"close":2135,"change":2136,"percent_change":1159,"volume":1429,"transactions":9,"vwap":2135},"2025-09-12",39.112,-0.026,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1516,"volume":2144,"transactions":9,"vwap":2142},"2025-09-11",38.98,39.145,38.889,39.138,0.176,75600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1552,"volume":860,"transactions":9,"vwap":2150},"2025-09-10",38.89,39.31,38.81,38.962,0.136,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":1339,"volume":2158,"transactions":9,"vwap":2156},"2025-09-09",38.7,39.095001,38.826,0.162,49100,{"date":2160,"open":2161,"high":2161,"low":1849,"close":2162,"change":2163,"percent_change":994,"volume":868,"transactions":9,"vwap":2162},"2025-09-08",39.25,38.664,-0.729,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":245,"volume":1060,"transactions":9,"vwap":2169},"2025-09-05",39.52,39.579,39,39.393,-0.173,{"date":2172,"open":1580,"high":2173,"low":2174,"close":2175,"change":168,"percent_change":1949,"volume":914,"transactions":9,"vwap":2175},"2025-09-04",39.663,39.415,39.566,{"date":2177,"open":2178,"high":2119,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1536,"transactions":9,"vwap":2180},"2025-09-03",39.51,39.332,39.446,-0.124,-0.31,{"date":2184,"open":2062,"high":2113,"low":2185,"close":2186,"change":1755,"percent_change":950,"volume":1146,"transactions":9,"vwap":2186},"2025-09-02",39.335,39.57,{"date":2188,"open":2092,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1424,"volume":1435,"transactions":9,"vwap":2191},"2025-08-29",39.995,39.795,39.805,-0.053,{"date":2194,"open":2195,"high":2039,"low":2196,"close":2197,"change":2198,"percent_change":1722,"volume":2199,"transactions":9,"vwap":2197},"2025-08-28",39.61,39.385,39.858,0.308,13400,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":1638,"volume":2206,"transactions":9,"vwap":2204},"2025-08-27",39.36,39.792,39.55,-0.031,33200,{"date":2208,"open":2091,"high":2209,"low":2161,"close":2210,"change":168,"percent_change":1949,"volume":809,"transactions":9,"vwap":2210},"2025-08-26",39.583,39.581,{"date":2212,"open":2105,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":489,"volume":2216,"transactions":9,"vwap":2214},"2025-08-25",39.85,39.461,-0.215,2800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":868,"transactions":9,"vwap":2221},"2025-08-22",39.81,39.96,39.676,0.101,0.26,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":136,"volume":995,"transactions":9,"vwap":2228},"2025-08-21",39.28,39.665,39.575,0.233,{"date":2231,"open":2139,"high":2232,"low":2139,"close":2232,"change":2233,"percent_change":2234,"volume":1068,"transactions":9,"vwap":2232},"2025-08-20",39.342,0.452,1.16,{"date":2236,"open":1596,"high":2237,"low":2238,"close":2147,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2147},"2025-08-19",38.94,38.69,0.028,0.07,16500,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1714,"volume":1195,"transactions":9,"vwap":2246},"2025-08-18",39.099998,38.825,38.862,-0.238,{"date":2249,"open":2250,"high":2091,"low":2244,"close":2244,"change":2049,"percent_change":2050,"volume":1188,"transactions":9,"vwap":2244},"2025-08-15",39.454,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1663,"volume":898,"transactions":9,"vwap":2256},"2025-08-14",39.41,39.46,39.22,39.432,-0.097,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":1553,"volume":1871,"transactions":9,"vwap":2261},"2025-08-13",39.35,39.529,39.040001,0.341,{"date":2265,"open":2027,"high":2027,"low":2266,"close":2267,"change":2268,"percent_change":1744,"volume":2269,"transactions":9,"vwap":2267},"2025-08-12",38.83,39.188,0.031,20200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":67,"volume":1517,"transactions":9,"vwap":2275},"2025-08-11",39.24,39.316,39.101,39.157,-0.02,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":1457,"percent_change":1650,"volume":2282,"transactions":9,"vwap":2281},"2025-08-08",39.71,39.15,39.177,37700,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":1689,"percent_change":2287,"volume":1326,"transactions":9,"vwap":2286},"2025-08-07",39.92,39.532,-0.45,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2287,"volume":1509,"transactions":9,"vwap":2292},"2025-08-06",39.958,39.659,39.712,-0.181,{"date":2295,"open":2296,"high":2296,"low":2027,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-05",40.25,39.893,-0.471,-1.17,14800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1979,"volume":995,"transactions":9,"vwap":2306},"2025-08-04",40.27,40.45,40.261,40.364,0.377,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":1837,"transactions":9,"vwap":2313},"2025-08-01",39.98,40.132,39.545,39.987,-0.093,-0.23,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1907,"transactions":9,"vwap":2321},"2025-07-31",40.298,40.31,40.014999,40.080002,0.23,0.58,{"date":2325,"open":1571,"high":1571,"low":2326,"close":2213,"change":1424,"percent_change":429,"volume":1099,"transactions":9,"vwap":2213},"2025-07-30",39.65,{"date":2328,"open":2032,"high":2329,"low":2330,"close":2310,"change":2331,"percent_change":107,"volume":1075,"transactions":9,"vwap":2310},"2025-07-29",40.02,39.64,0.354,{"date":2333,"open":2334,"high":2070,"low":2254,"close":2335,"change":2336,"percent_change":1877,"volume":2337,"transactions":9,"vwap":2335},"2025-07-28",39.83,39.626,0.066,13800,{"date":2339,"open":2113,"high":2113,"low":2091,"close":1580,"change":1864,"percent_change":1728,"volume":1567,"transactions":9,"vwap":1580},"2025-07-25",{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1898,"volume":1006,"transactions":9,"vwap":2345},"2025-07-24",39.395,39.94,39.38,39.867,0.291,{"date":2348,"open":1580,"high":2047,"low":1580,"close":2349,"change":2350,"percent_change":2351,"volume":1128,"transactions":9,"vwap":2349},"2025-07-23",39.576,0.058,0.15,{"date":2353,"open":2062,"high":2354,"low":2355,"close":2356,"change":2276,"percent_change":67,"volume":1459,"transactions":9,"vwap":2356},"2025-07-22",39.755,39.48,39.518,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":2361,"percent_change":2362,"volume":1702,"transactions":9,"vwap":2360},"2025-07-21",40.8,39.538,-1.282,-3.14,{"date":2364,"open":1563,"high":2365,"low":1563,"close":2366,"change":141,"percent_change":2367,"volume":1140,"transactions":9,"vwap":2366},"2025-07-18",41.099998,40.82,1.72,{"date":2369,"open":2370,"high":2371,"low":2370,"close":1549,"change":1165,"percent_change":1179,"volume":1099,"transactions":9,"vwap":1549},"2025-07-17",39.806,40.22,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":568,"volume":1368,"transactions":9,"vwap":2376},"2025-07-16",40.099998,39.76,39.955,-0.154,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":1023,"percent_change":852,"volume":1345,"transactions":9,"vwap":2382},"2025-07-15",40.37,39.835,40.109,{"date":2384,"open":2374,"high":2304,"low":2385,"close":2386,"change":2307,"percent_change":1979,"volume":2387,"transactions":9,"vwap":2386},"2025-07-14",40.07,40.444,25400,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":1931,"percent_change":236,"volume":2392,"transactions":9,"vwap":2391},"2025-07-11",39.45,40.067001,3700,{"date":2394,"open":2166,"high":2395,"low":2396,"close":2395,"change":2397,"percent_change":1984,"volume":2398,"transactions":9,"vwap":2395},"2025-07-10",39.577,39.035999,-0.015,15600,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":1373,"percent_change":1664,"volume":1041,"transactions":9,"vwap":2403},"2025-07-09",40,39.526,39.592,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1877,"volume":868,"transactions":9,"vwap":2409},"2025-07-08",39.74,39.91,39.653,39.852,0.067,{"date":2412,"open":2413,"high":2413,"low":2195,"close":2414,"change":2415,"percent_change":2416,"volume":1082,"transactions":9,"vwap":2414},"2025-07-07",40.38,39.785,-0.602,-1.49,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1153,"volume":2424,"transactions":9,"vwap":2422},"2025-07-03",40.46,40.473,40.171,40.387,0.012,1100,{"date":2426,"open":1549,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2122,"volume":1082,"transactions":9,"vwap":2429},"2025-07-02",40.382,39.7,40.375,0.336,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-01",40.34,40.36,39.951,40.039001,-0.675,-1.66,18200,{"date":2441,"open":1563,"high":2442,"low":2443,"close":2444,"change":2331,"percent_change":808,"volume":936,"transactions":9,"vwap":2444},"2025-06-30",40.74,40.39,40.714,{"date":2446,"open":2447,"high":2448,"low":2075,"close":2434,"change":2449,"percent_change":976,"volume":2051,"transactions":9,"vwap":2434},"2025-06-27",40.43,40.535,0.021,{"date":2451,"open":2195,"high":2452,"low":2195,"close":2452,"change":2453,"percent_change":613,"volume":1617,"transactions":9,"vwap":2452},"2025-06-26",40.339,0.658,{"date":2455,"open":2329,"high":2329,"low":2456,"close":2457,"change":732,"percent_change":2458,"volume":1429,"transactions":9,"vwap":2457},"2025-06-25",39.467,39.681,-0.85,{"date":2460,"open":2023,"high":2461,"low":2023,"close":2462,"change":2463,"percent_change":1891,"volume":1060,"transactions":9,"vwap":2462},"2025-06-24",40.165,40.021,0.421,{"date":2465,"open":2466,"high":2466,"low":2174,"close":2055,"change":2467,"percent_change":2468,"volume":1113,"transactions":9,"vwap":2055},"2025-06-23",40.19,-0.479,-1.2,{"date":2470,"open":2329,"high":2471,"low":2220,"close":2472,"change":2473,"percent_change":1254,"volume":1188,"transactions":9,"vwap":2472},"2025-06-20",40.113,40.078999,0.212,{"date":2475,"open":2039,"high":2476,"low":2477,"close":2345,"change":2478,"percent_change":498,"volume":1517,"transactions":9,"vwap":2345},"2025-06-18",39.959,39.647,0.042,{"date":2480,"open":2374,"high":2087,"low":2481,"close":2481,"change":2482,"percent_change":112,"volume":2483,"transactions":9,"vwap":2481},"2025-06-17",39.825,-0.156,3800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1127,"volume":1871,"transactions":9,"vwap":2489},"2025-06-16",40.59,40.78,39.977,39.981,-0.448,{"date":2492,"open":2493,"high":1556,"low":2494,"close":2495,"change":2496,"percent_change":1573,"volume":964,"transactions":9,"vwap":2495},"2025-06-13",40.488,40.331,40.429,0.172,{"date":2498,"open":2401,"high":2499,"low":2401,"close":2500,"change":2501,"percent_change":1339,"volume":2502,"transactions":9,"vwap":2500},"2025-06-12",40.26,40.257,0.168,6400,{"date":2504,"open":2113,"high":1549,"low":2334,"close":2081,"change":2505,"percent_change":2506,"volume":971,"transactions":9,"vwap":2081},"2025-06-11",0.365,0.92,{"date":2508,"open":2509,"high":2321,"low":2062,"close":2510,"change":2511,"percent_change":2223,"volume":2512,"transactions":9,"vwap":2510},"2025-06-10",39.78,39.724,0.102,7500,{"date":2514,"open":2413,"high":2413,"low":2195,"close":2515,"change":768,"percent_change":2516,"volume":1303,"transactions":9,"vwap":2515},"2025-06-09",39.622,-1.4,{"date":2518,"open":1571,"high":2519,"low":2374,"close":2520,"change":2521,"percent_change":2522,"volume":1146,"transactions":9,"vwap":2520},"2025-06-06",40.241,40.185,0.269,0.67,{"date":2524,"open":2407,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":73,"volume":1220,"transactions":9,"vwap":2527},"2025-06-05",40.16,39.799,39.916,0.132,{"date":2530,"open":2531,"high":1556,"low":2532,"close":2533,"change":2287,"percent_change":2534,"volume":1195,"transactions":9,"vwap":2533},"2025-06-04",40.28,39.761,39.784,-1.12,{"date":2536,"open":2032,"high":2087,"low":2032,"close":2537,"change":2538,"percent_change":983,"volume":1845,"transactions":9,"vwap":2537},"2025-06-03",40.234,0.535,{"date":2540,"open":2253,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":983,"volume":1907,"transactions":9,"vwap":2543},"2025-06-02",39.708,39.166,39.699,0.529,{"date":2546,"open":2168,"high":2255,"low":2547,"close":2130,"change":1378,"percent_change":2322,"volume":1536,"transactions":9,"vwap":2130},"2025-05-30",38.91,{"date":2549,"open":1586,"high":1586,"low":2131,"close":2550,"change":2482,"percent_change":2551,"volume":2109,"transactions":9,"vwap":2550},"2025-05-29",39.080002,-0.4,{"date":2553,"open":2118,"high":2554,"low":2255,"close":2555,"change":2556,"percent_change":2557,"volume":2512,"transactions":9,"vwap":2555},"2025-05-28",39.549,39.236,-0.287,-0.73,{"date":2559,"open":2560,"high":2041,"low":2561,"close":2562,"change":2563,"percent_change":867,"volume":2564,"transactions":9,"vwap":2562},"2025-05-27",39.44,39.23,39.523,0.511,73100,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":797,"transactions":9,"vwap":2568},"2025-05-23",38.44,39.012001,0.319,0.82,{"date":2572,"open":1747,"high":2573,"low":1786,"close":2574,"change":2575,"percent_change":2576,"volume":1075,"transactions":9,"vwap":2574},"2025-05-22",38.84,38.693,-0.207,-0.53,{"date":2578,"open":2148,"high":2342,"low":2579,"close":2579,"change":2580,"percent_change":2416,"volume":1113,"transactions":9,"vwap":2579},"2025-05-21",38.9,-0.587,{"date":2582,"open":2583,"high":2279,"low":2584,"close":2585,"change":2268,"percent_change":1744,"volume":1913,"transactions":9,"vwap":2585},"2025-05-20",39.54,39.472,39.487,{"date":2587,"open":2260,"high":2588,"low":2226,"close":2589,"change":2590,"percent_change":146,"volume":868,"transactions":9,"vwap":2589},"2025-05-19",39.49,39.456,-0.077,{"date":2592,"open":2178,"high":2312,"low":2027,"close":2593,"change":173,"percent_change":1638,"volume":1345,"transactions":9,"vwap":2593},"2025-05-16",39.533,{"date":2595,"open":2260,"high":2596,"low":2014,"close":2596,"change":2597,"percent_change":508,"volume":1146,"transactions":9,"vwap":2596},"2025-05-15",39.563,-0.263,{"date":2599,"open":2105,"high":2600,"low":2601,"close":2600,"change":2602,"percent_change":1378,"volume":1536,"transactions":9,"vwap":2600},"2025-05-14",39.826,39.525,0.036,{"date":2604,"open":1585,"high":2605,"low":1585,"close":2032,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2032},"2025-05-13",39.93,0.799,2.05,11700,{"date":2610,"open":2428,"high":2428,"low":2579,"close":2611,"change":2143,"percent_change":1516,"volume":914,"transactions":9,"vwap":2611},"2025-05-12",38.991,{"date":2613,"open":2579,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-09",38.92,38.651,38.815,0.146,0.38,5300,{"date":2621,"open":2614,"high":2622,"low":2623,"close":2623,"change":2624,"percent_change":713,"volume":1452,"transactions":9,"vwap":2623},"2025-05-08",39.117,38.669,0.075,{"date":2626,"open":2627,"high":2238,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":1075,"transactions":9,"vwap":2628},"2025-05-07",38.29,38.594,0.475,1.25,{"date":2632,"open":2633,"high":1739,"low":1710,"close":2634,"change":2635,"percent_change":1373,"volume":1412,"transactions":9,"vwap":2634},"2025-05-06",38.112,38.119,-0.099,{"date":2637,"open":1646,"high":1646,"low":1609,"close":2638,"change":2639,"percent_change":2299,"volume":944,"transactions":9,"vwap":2638},"2025-05-05",38.218,-0.454,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":1220,"transactions":9,"vwap":2645},"2025-05-02",38.56,38.749,38.284,38.672,0.567,1.49,{"date":2649,"open":1598,"high":2650,"low":2651,"close":2652,"change":419,"percent_change":1373,"volume":2653,"transactions":9,"vwap":2652},"2025-05-01",38.74,38.022999,38.105,12300,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":1384,"transactions":9,"vwap":2658},"2025-04-30",38.45,37.842,38.205,-0.874,-2.24,{"date":2662,"open":2663,"high":2272,"low":2664,"close":2665,"change":2666,"percent_change":823,"volume":2512,"transactions":9,"vwap":2665},"2025-04-29",39.049999,38.85,39.078999,-0.191,{"date":182,"open":2668,"high":1766,"low":2149,"close":1766,"change":117,"percent_change":760,"volume":1113,"transactions":9,"vwap":1766},38.96]