[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALTL":3,"homepage-market-summary":26,"stock-historical-ALTL":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ALTL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Pacer Lunt Large Cap Alternator ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},43.67,43.36,43.7,43.35,43.7002,-0.0302,-0.07,11368.484926,0,51.77,22.935,74864.33102699238,71.9,1575,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},32.695,11811,4311121.367513,32.25,"2025-04-21",[179,182,190,199,210,221,230,241,251,260,271,280,289,298,306,315,325,336,346,356,366,376,385,393,402,412,421,432,441,450,457,466,474,483,493,502,510,518,527,536,544,554,563,572,582,592,601,610,618,625,634,642,651,660,669,680,690,701,711,719,727,734,741,748,755,764,772,779,788,795,803,811,819,826,833,841,849,857,864,872,879,888,896,903,911,918,925,932,940,948,954,961,969,977,986,993,1001,1007,1014,1020,1026,1032,1037,1044,1052,1060,1066,1074,1080,1085,1093,1099,1106,1113,1119,1124,1129,1134,1139,1144,1150,1156,1161,1166,1173,1179,1183,1191,1197,1206,1211,1218,1224,1231,1238,1244,1252,1258,1264,1270,1276,1281,1288,1294,1301,1306,1313,1318,1324,1331,1338,1345,1350,1358,1366,1372,1378,1381,1385,1392,1398,1404,1410,1419,1424,1429,1435,1442,1449,1456,1462,1468,1474,1478,1483,1488,1496,1505,1509,1513,1519,1525,1529,1534,1540,1547,1552,1560,1566,1572,1581,1588,1593,1598,1603,1610,1615,1620,1625,1631,1636,1641,1646,1653,1661,1665,1669,1671,1675,1680,1684,1689,1696,1703,1711,1719,1725,1732,1739,1748,1753,1757,1761,1767,1773,1779,1784,1791,1795,1801,1806,1815,1821,1826,1832,1838,1844,1850,1852,1857,1864,1869,1875,1882,1890,1894,1899,1904,1909,1914,1917,1922,1928,1935,1940,1948,1954,1959,1963,1967,1970,1978,1985,1991,1998,2005,2012,2021,2026,2032,2037,2045,2051,2059,2066,2072,2079,2086,2092,2099,2107,2114,2121,2128,2133,2140,2147,2154,2162,2171,2178,2187,2194,2200,2207,2213,2217,2222,2226,2232,2238,2245,2251,2257,2264,2271,2278,2283,2289,2293,2298,2304,2312,2319,2326,2330,2337,2345,2350,2356,2363,2371,2380,2387,2394,2401,2407,2414,2420,2427,2435,2440,2447,2455,2462,2470,2476,2483,2487,2496,2504,2511,2519,2523,2530,2538,2544,2551,2557,2565,2569,2577,2584,2590,2594,2600,2607,2611,2616,2621,2626,2632,2637,2644,2647],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},94,43.5933,{"date":183,"open":184,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",44.040302,-0.3398,-0.77,14460.8103,108,43.8912,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":68,"volume":196,"transactions":197,"vwap":198},"2026-09-29",43.845,44.04,43.8012,0.02,4257.9053,52,43.9337,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",43.98,44.07,43.95,44.02,-0.08,-0.18,3123.2063,48,44.0301,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",43.97,44.11,43.86,44.1,0.0959,0.22,4923.3913,47,44.001,{"date":222,"open":223,"high":223,"low":220,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",44.25,44.0041,-0.1611,-0.36,4479.301272,49,44.1029,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",44.4,44.4299,44.16,44.1652,-0.3682,-0.83,12126.9233,101,44.268,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",44.575,44.62,44.5334,-0.1422,-0.32,7975.8773,50,44.5948,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",44.78,44.6756,-0.1698,-0.38,5887.1593,60,44.7582,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",44.88,44.91,44.83,44.8454,-0.2847,-0.63,5528.0553,56,44.8638,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":217,"volume":277,"transactions":278,"vwap":279},"2026-09-17",45.2,45.03,45.1301,0.1001,3368.742967,44,45.093,{"date":281,"open":282,"high":282,"low":283,"close":274,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",45.408747,44.86,-0.3105,-0.68,10633.19465,93,44.9281,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":136,"volume":295,"transactions":296,"vwap":297},"2026-09-15",45.422,45.3283,45.3405,-0.2565,21312.0373,118,45.4063,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":195,"volume":304,"transactions":208,"vwap":305},"2026-09-14",45.82,45.5699,45.597,0.0106,1591.219043,45.6445,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":219,"vwap":314},"2026-09-11",45.545,45.625,45.5864,0.0732,0.16,1092.8333,45.6093,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",45.599,45.4701,45.5132,-0.2359,-0.52,2271.7804,38,45.5819,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",45.739,45.761,45.655,45.7491,-0.346,-0.75,3118.739801,107,45.7699,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",46.12,46.22,46.0951,-0.0702,-0.15,5361.361824,91,46.1355,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",46.19,46.41,46.1653,-0.2804,-0.6,4818.947,106,46.3437,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",46.34,46.49,46.4457,0.0977,0.21,814.827,37,46.4078,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",46.3,46.44,46.348,0.1399,0.3,8430.430716,89,46.3743,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",46.38,46.2081,-0.1602,-0.35,8592.758,55,46.3214,{"date":386,"open":349,"high":349,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",46.3683,-0.2206,-0.47,2499.061,51,46.3812,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":205,"volume":400,"transactions":278,"vwap":401},"2026-08-28",46.68,46.73,46.54,46.5889,-0.0394,4614.849,46.6376,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",46.64,46.75,46.6283,-0.4953,-1.05,24786.073,35,46.6432,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":42,"volume":418,"transactions":419,"vwap":420},"2026-08-26",47.235,47.08,47.1236,0.1467,2970.344,46,47.1548,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",46.92,47.06,46.91,46.9769,-0.1732,-0.37,1716.0543,43,46.938,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",46.9,47.1501,0.4857,1.04,949.598,40,46.9843,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",46.83,46.6644,-0.2056,-0.44,2704.7886,70,46.7385,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":91,"percent_change":454,"volume":455,"transactions":219,"vwap":456},"2026-08-20",47.07,46.87,-0.42,12437.527908,47.0484,{"date":458,"open":459,"high":459,"low":460,"close":452,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",47.34,47.05,-0.01,-0.02,4062.9533,58,47.1706,{"date":467,"open":459,"high":468,"low":415,"close":415,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",47.37,0.1222,0.26,13062.525082,105,47.2699,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":197,"vwap":482},"2026-08-17",46.94,47.02,46.9578,-0.3172,-0.67,1332.24517,46.9647,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",47.185,47.36,47.275,0.055,0.12,3780.0345,69,47.3028,{"date":494,"open":495,"high":496,"low":452,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":208,"vwap":501},"2026-08-13",47.17,47.245,47.22,0.24,0.51,2374.1543,47.163,{"date":503,"open":425,"high":504,"low":443,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",46.98,0.1481,0.32,3464.484,59,46.9275,{"date":511,"open":512,"high":476,"low":512,"close":513,"change":514,"percent_change":205,"volume":515,"transactions":516,"vwap":517},"2026-08-11",46.78,46.8319,-0.0381,4227.9743,45,46.8579,{"date":519,"open":520,"high":521,"low":522,"close":453,"change":523,"percent_change":480,"volume":524,"transactions":525,"vwap":526},"2026-08-10",46.885,46.93,46.81,-0.3138,1779.4926,53,46.869,{"date":528,"open":529,"high":459,"low":530,"close":531,"change":532,"percent_change":195,"volume":533,"transactions":534,"vwap":535},"2026-08-07",47.16,47.14,47.1838,0.0097,10007.5206,75,47.2434,{"date":537,"open":538,"high":538,"low":529,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":258,"vwap":543},"2026-08-06",47.58,47.1741,-0.1125,-0.24,3243.222678,47.2152,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",47.41,47.01,47.2866,-0.0425,-0.09,20586.4926,80,47.1456,{"date":555,"open":556,"high":557,"low":396,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",47.11,47.3291,0.1384,0.29,5740.538,63,47.1685,{"date":564,"open":443,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",47.1907,46.79,1.1307,2.45,38106.282,54,46.8134,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":49,"volume":579,"transactions":580,"vwap":581},"2026-07-31",46.09,46.31,46.05,46.06,0.0183,2194.689,41,46.1182,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":208,"vwap":591},"2026-07-30",45.76,46.0731,45.54,46.0417,1.7556,3.96,2058.306047,45.7559,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":228,"vwap":600},"2026-07-29",45.23,45.57,44.2861,-1.4839,-3.24,6579.668,45.3071,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":269,"vwap":609},"2026-07-28",45.09,45.77,45.02,-0.6962,-1.5,5216.63276,45.5539,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":489,"volume":616,"transactions":219,"vwap":617},"2026-07-27",46.96,45.84,46.4662,0.0536,4571.689,46.1395,{"date":619,"open":425,"high":530,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":580,"vwap":624},"2026-07-24",46.4126,-0.7408,-1.57,6198.668,46.842,{"date":626,"open":424,"high":627,"low":424,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",47.67,47.1534,-0.4866,-1.02,737.645915,34,47.2257,{"date":635,"open":459,"high":636,"low":459,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":516,"vwap":641},"2026-07-22",47.94,47.64,-0.1344,-0.28,2917.688,47.808,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":439,"vwap":650},"2026-07-21",47.44,47.79,47.7744,1.4929,3.23,2372.668,47.6686,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":430,"vwap":659},"2026-07-20",46.84,46.28,46.2815,-0.1598,-0.34,2259.689,46.6434,{"date":661,"open":662,"high":521,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-17",46.76,46.4413,-0.5752,-1.22,1491.069254,42,46.759,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",47.25,47.7,46.761,47.0165,-1.2235,-2.54,9773.689,99,47.2896,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",49.08,47.57,48.24,-0.45,-0.92,12145.708,123,47.9274,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",48.71,48.88,48.56,48.69,0.71,1.48,6590.668,79,48.7184,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":383,"vwap":710},"2026-07-13",48.32,48.555,47.83,47.98,-1.26,-2.56,93128.688,48.1721,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":205,"volume":718,"transactions":9,"vwap":716},"2026-07-10",49.17,49.45,49.02,49.24,-0.04,3200,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",49.3,49.7,49.28,1.323,2.76,2200,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",47.21,47.957,-0.083,-0.17,1700,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",47.756,48.040001,-1.44,-2.91,2500,{"date":742,"open":743,"high":743,"low":714,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",49.79,49.48,0.852,1.75,2000,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":754,"volume":171,"transactions":9,"vwap":751},"2026-07-02",48.46,48.628,48.361,-1.515,-3.02,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-01",50.37,50.74,50.14,50.143,-1.162,-2.26,66100,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",50.92,51.32,51.305,0.909,1.8,3000,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":697,"volume":778,"transactions":9,"vwap":776},"2026-06-29",50.2,50.43,50.396,0.736,1400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-26",49.76,49.87,49.605,49.66,-1.2,-2.36,2400,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":740,"transactions":9,"vwap":792},"2026-06-25",51.080002,50.4,50.86,1.14,2.29,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":470,"volume":802,"transactions":9,"vwap":800},"2026-06-24",49.86,50.211,49.375,49.72,0.13,6700,{"date":804,"open":805,"high":806,"low":721,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",49.6,49.95,49.59,-2.041,-3.95,3300,{"date":812,"open":813,"high":21,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",51.56,51.39,51.631,0.579,1.13,4300,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":787,"transactions":9,"vwap":823},"2026-06-18",50.94,51.211,51.051998,1.452,2.93,{"date":827,"open":828,"high":829,"low":805,"close":805,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":805},"2026-06-17",50.791,50.89,-0.394,-0.79,6800,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",50.441,50.509,49.994,-0.707,-1.39,1200,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",50.73,50.88,50.701,1.717,3.51,2100,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",48.45,49.2,48.984,0.754,1.56,10100,{"date":858,"open":396,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-06-11",48.23,46.59,2.246,4.88,5100,{"date":865,"open":866,"high":538,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",47.51,45.931,45.984,-1.601,-3.36,5600,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":332,"volume":878,"transactions":9,"vwap":876},"2026-06-09",47.66,46.25,47.585,-0.361,3100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-08",48.049999,48.2,47.63,47.946,0.808,1.71,4200,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",48.95,46.843,47.138,-2.823,-5.65,2300,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":639,"volume":902,"transactions":9,"vwap":900},"2026-06-04",49.29,49.99,49.961,-0.138,1900,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",50.18,49.82,50.098999,-0.331,-0.66,6400,{"date":912,"open":913,"high":775,"low":914,"close":775,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":775},"2026-06-02",50.099998,50.07,0.917,1.85,13700,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":787,"transactions":9,"vwap":922},"2026-06-01",48.96,49.711,49.513,0.115,0.23,{"date":926,"open":927,"high":714,"low":715,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-29",49.39,49.398,0.692,1.42,6600,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-28",47.88,48.91,48.706,0.56,1.16,4000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":217,"volume":947,"transactions":9,"vwap":945},"2026-05-27",48.0099983,48.161,47.89,48.146,0.106,4600,{"date":949,"open":950,"high":737,"low":950,"close":737,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":737},"2026-05-26",48.011002,1.301,2.78,1800,{"date":955,"open":956,"high":423,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-22",46.51,46.739,0.641,1.39,7000,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",45.060001,46.099998,46.098,0.788,1.74,2600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":887,"transactions":9,"vwap":974},"2026-05-20",44.42,45.33,44.41,45.31,1.333,3.03,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-19",43.56,44.36,43.521,43.977,-0.675,-1.51,7400,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":831,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-18",45.62,44.411,44.652,-1.74,1100,{"date":994,"open":995,"high":996,"low":594,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",45.231,45.805,45.442,-1.039,-2.24,3500,{"date":1002,"open":1003,"high":1004,"low":348,"close":1004,"change":1005,"percent_change":1006,"volume":968,"transactions":9,"vwap":1004},"2026-05-14",46.35,46.481,0.321,0.7,{"date":1008,"open":349,"high":349,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-13",45.8,46.16,-0.046,-0.1,5300,{"date":1015,"open":1016,"high":1016,"low":586,"close":1017,"change":1018,"percent_change":839,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",46.42,46.206,-0.651,2800,{"date":1021,"open":395,"high":1022,"low":395,"close":1023,"change":1024,"percent_change":1025,"volume":818,"transactions":9,"vwap":1023},"2026-05-11",46.921,46.857,0.27,0.58,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":895,"transactions":9,"vwap":1029},"2026-05-08",45.99,46.587,0.944,2.07,{"date":1033,"open":368,"high":368,"low":586,"close":1034,"change":1035,"percent_change":622,"volume":1036,"transactions":9,"vwap":1034},"2026-05-07",45.643,-0.729,8000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1019,"transactions":9,"vwap":1040},"2026-05-06",45.665,46.372,45.6,1.053,2.32,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-05",44.98,45.402,45.319,0.759,1.7,4100,{"date":1053,"open":1054,"high":1055,"low":980,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-04",44.61,44.79,44.56,-0.055,-0.12,4800,{"date":1061,"open":1062,"high":1062,"low":1054,"close":1063,"change":1064,"percent_change":381,"volume":1065,"transactions":9,"vwap":1063},"2026-05-01",44.889,44.615,-0.158,1500,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",44.35,44.825,44.773,0.373,0.84,12000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":232,"change":1079,"percent_change":226,"volume":953,"transactions":9,"vwap":232},"2026-04-29",44.405,44.47,44.355,-0.162,{"date":1081,"open":1082,"high":1083,"low":971,"close":1083,"change":559,"percent_change":1084,"volume":1000,"transactions":9,"vwap":1083},"2026-04-28",44.5,44.562,0.66,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-27",44.539,44.54,44.272,-0.091,-0.21,9600,{"date":1094,"open":1088,"high":1088,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":778,"transactions":9,"vwap":1096},"2026-04-24",44.33,44.363,-0.263,-0.59,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",44.43,44.626,0.666,1.52,700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1091,"percent_change":1112,"volume":902,"transactions":9,"vwap":1111},"2026-04-22",44.161,44.171,43.94,43.96,-0.48,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1051,"transactions":9,"vwap":1116},"2026-04-21",44.58,44.17,-0.49,-1.1,{"date":1120,"open":516,"high":516,"low":1121,"close":1122,"change":1123,"percent_change":381,"volume":810,"transactions":9,"vwap":1122},"2026-04-20",44.65,44.66,-0.155,{"date":1125,"open":1126,"high":264,"low":1126,"close":1127,"change":1128,"percent_change":1025,"volume":953,"transactions":9,"vwap":1127},"2026-04-17",44.57,44.815,0.257,{"date":1130,"open":1115,"high":1115,"low":973,"close":1131,"change":1132,"percent_change":1133,"volume":726,"transactions":9,"vwap":1131},"2026-04-16",44.558,0.157,0.35,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1079,"percent_change":226,"volume":953,"transactions":9,"vwap":1138},"2026-04-15",44.49,44.385,44.401,{"date":1140,"open":1141,"high":1142,"low":973,"close":1142,"change":1143,"percent_change":312,"volume":1019,"transactions":9,"vwap":1142},"2026-04-14",44.51,44.563,0.069,{"date":1145,"open":1136,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":717,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",44.494,44.215,-0.017,23100,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1065,"transactions":9,"vwap":1153},"2026-04-10",44.71,44.511,-0.432,-0.96,{"date":1157,"open":244,"high":1158,"low":244,"close":1159,"change":153,"percent_change":1160,"volume":740,"transactions":9,"vwap":1159},"2026-04-09",45.099998,44.943,0.4,{"date":1162,"open":1163,"high":1164,"low":971,"close":1164,"change":1165,"percent_change":793,"volume":718,"transactions":9,"vwap":1164},"2026-04-08",44.45,44.763,0.503,{"date":1167,"open":1068,"high":1076,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-07",44.201,44.26,-0.129,-0.29,5400,{"date":1174,"open":1169,"high":1175,"low":1169,"close":1176,"change":1177,"percent_change":1178,"volume":947,"transactions":9,"vwap":1176},"2026-04-06",44.409,44.389,0.026,0.06,{"date":1180,"open":278,"high":1096,"low":278,"close":1096,"change":1181,"percent_change":1182,"volume":939,"transactions":9,"vwap":1096},"2026-04-02",0.333,0.76,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-01",43.85,44.084999,44.029999,0.148,0.34,8300,{"date":1192,"open":1193,"high":278,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":778,"transactions":9,"vwap":1194},"2026-03-31",43.62,43.882,0.163,0.37,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-30",43.59,43.93,43.58,43.719,0.385,0.89,3700,{"date":1207,"open":979,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1098,"volume":887,"transactions":9,"vwap":1209},"2026-03-27",43.75,43.334,-0.256,{"date":1212,"open":1213,"high":1214,"low":1199,"close":1199,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1199},"2026-03-26",43.65,43.737,0.038,0.09,900,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":810,"transactions":9,"vwap":1221},"2026-03-25",43.72,43.552,0.072,0.17,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":462,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-24",43.34,43.79,43.48,-0.05,5500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":818,"transactions":9,"vwap":1235},"2026-03-23",43.77,43.8,43.5,0.108,0.25,{"date":1239,"open":1111,"high":201,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-20",43.392,-0.603,-1.37,7600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1117,"volume":1251,"transactions":9,"vwap":1249},"2026-03-19",44.24,44.3,43.89,43.995,-0.215,3900,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1000,"transactions":9,"vwap":1255},"2026-03-18",44.598,44.21,-0.774,-1.72,{"date":1259,"open":974,"high":974,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-17",44.984,-0.085,-0.19,1300,{"date":1265,"open":1266,"high":1266,"low":516,"close":1267,"change":1268,"percent_change":1269,"volume":818,"transactions":9,"vwap":1267},"2026-03-16",45.153,45.069,0.241,0.54,{"date":1271,"open":1272,"high":603,"low":1273,"close":1273,"change":1274,"percent_change":559,"volume":1275,"transactions":9,"vwap":1273},"2026-03-13",45.029999,44.828,0.128,4500,{"date":1277,"open":244,"high":1278,"low":244,"close":1279,"change":1280,"percent_change":342,"volume":771,"transactions":9,"vwap":1279},"2026-03-12",45.07,44.7,-0.067,{"date":1282,"open":1283,"high":1284,"low":1152,"close":1285,"change":1286,"percent_change":90,"volume":1287,"transactions":9,"vwap":1285},"2026-03-11",44.77,44.82,44.767,-0.315,10200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":237,"volume":818,"transactions":9,"vwap":1292},"2026-03-10",45.32,45.47,45.082001,-0.378,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":381,"volume":1230,"transactions":9,"vwap":1299},"2026-03-09",45.4,45.559,44.97,45.46,-0.16,{"date":1302,"open":1303,"high":1304,"low":1305,"close":988,"change":1090,"percent_change":91,"volume":953,"transactions":9,"vwap":988},"2026-03-06",45.37,45.64,45.283,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":917,"transactions":9,"vwap":1310},"2026-03-05",45.92,45.52,45.711,-0.569,-1.23,{"date":1314,"open":1315,"high":358,"low":1316,"close":654,"change":1216,"percent_change":34,"volume":1317,"transactions":9,"vwap":654},"2026-03-04",46.18,46.060001,47900,{"date":1319,"open":1320,"high":1321,"low":988,"close":348,"change":1322,"percent_change":352,"volume":1323,"transactions":9,"vwap":348},"2026-03-03",45.98,46.36,-0.281,22700,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1215,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-02",46.37,46.56,46.471,0.08,9000,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-27",46.15,46.433,0.377,0.82,500,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":696,"volume":1344,"transactions":9,"vwap":1342},"2026-02-26",46.021999,46.080002,46.056,0.326,2900,{"date":1346,"open":988,"high":604,"low":988,"close":1347,"change":1348,"percent_change":1349,"volume":726,"transactions":9,"vwap":1347},"2026-02-25",45.73,-0.06,-0.13,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":801,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",45.61,45.81,45.535,45.79,0.28,12100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":167,"volume":1365,"transactions":9,"vwap":1363},"2026-02-23",45.661,45.68,45.55,45.66,0.189,9100,{"date":1367,"open":1368,"high":1369,"low":1303,"close":1370,"change":1371,"percent_change":498,"volume":1263,"transactions":9,"vwap":1370},"2026-02-20",45.41,45.48,45.471,0.111,{"date":1373,"open":1296,"high":1374,"low":1375,"close":1376,"change":49,"percent_change":1216,"volume":1377,"transactions":9,"vwap":1376},"2026-02-19",45.509,45.22,45.36,8200,{"date":1379,"open":1290,"high":1290,"low":1380,"close":1290,"change":550,"percent_change":91,"volume":1019,"transactions":9,"vwap":1290},"2026-02-18",45.18,{"date":1382,"open":1383,"high":1352,"low":1384,"close":1368,"change":20,"percent_change":20,"volume":802,"transactions":9,"vwap":1368},"2026-02-17",45.59,45.299,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1368,"change":1390,"percent_change":1391,"volume":1344,"transactions":9,"vwap":1368},"2026-02-13",45.15,45.53,45.141,0.338,0.75,{"date":1393,"open":1394,"high":1309,"low":1278,"close":1395,"change":1396,"percent_change":1397,"volume":856,"transactions":9,"vwap":1395},"2026-02-12",45.38,45.071999,-0.118,-0.26,{"date":1399,"open":1278,"high":1400,"low":1046,"close":1401,"change":1223,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-11",45.249,45.19,0.38,6200,{"date":1405,"open":1054,"high":1406,"low":1054,"close":605,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":605},"2026-02-10",45.13,0.357,0.8,4900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-09",44.668,44.705,44.59,44.663,-0.226,-0.5,3800,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1062,"change":1423,"percent_change":1024,"volume":1330,"transactions":9,"vwap":1062},"2026-02-06",45.050999,44.69,0.119,{"date":1425,"open":1426,"high":283,"low":1427,"close":1283,"change":1428,"percent_change":470,"volume":1205,"transactions":9,"vwap":1283},"2026-02-05",44.75,44.715,0.117,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":42,"percent_change":1006,"volume":1434,"transactions":9,"vwap":1433},"2026-02-04",44.38,44.92,44.653,9500,{"date":1436,"open":1437,"high":1101,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-03",44.049999,44.343,0.266,0.6,5000,{"date":1443,"open":1444,"high":1116,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":778,"transactions":9,"vwap":1446},"2026-02-02",44.12,44.0099983,44.077,0.587,1.35,{"date":1450,"open":1246,"high":1246,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-30",43.281,43.49,-1.029,-2.31,7300,{"date":1457,"open":1121,"high":1121,"low":1458,"close":1459,"change":1460,"percent_change":924,"volume":1461,"transactions":9,"vwap":1459},"2026-01-29",43.66,44.519,0.102,4700,{"date":1463,"open":1095,"high":1464,"low":1465,"close":1466,"change":1407,"percent_change":1467,"volume":968,"transactions":9,"vwap":1466},"2026-01-28",44.55,44.31,44.417,0.81,{"date":1469,"open":1187,"high":234,"low":1445,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-27",44.060001,0.194,0.44,9900,{"date":1475,"open":1186,"high":1186,"low":1476,"close":1476,"change":1477,"percent_change":49,"volume":947,"transactions":9,"vwap":1476},"2026-01-26",43.866,0.017,{"date":1479,"open":1480,"high":1480,"low":1220,"close":1481,"change":1482,"percent_change":630,"volume":895,"transactions":9,"vwap":1481},"2026-01-23",43.988,43.849,-0.451,{"date":1484,"open":971,"high":1464,"low":1485,"close":1247,"change":1486,"percent_change":1160,"volume":1487,"transactions":9,"vwap":1247},"2026-01-22",44.28,0.175,6000,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-21",43.46,44.27,44.125,1.065,2.47,2700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-20",43.18,43.78,42.99,43.060001,-1.06,-2.4,27700,{"date":1506,"open":1507,"high":1485,"low":1444,"close":1444,"change":1262,"percent_change":1508,"volume":960,"transactions":9,"vwap":1444},"2026-01-16",44.202,-0.43,{"date":1510,"open":1163,"high":1511,"low":1247,"close":1465,"change":1512,"percent_change":1391,"volume":1051,"transactions":9,"vwap":1465},"2026-01-15",44.662,0.33,{"date":1514,"open":1234,"high":201,"low":1515,"close":201,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":201},"2026-01-14",43.63,-0.245,-0.55,5800,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":488,"percent_change":489,"volume":1524,"transactions":9,"vwap":1523},"2026-01-13",44.39,44.09,44.225,54400,{"date":1526,"open":1227,"high":1527,"low":1227,"close":1116,"change":112,"percent_change":18,"volume":1528,"transactions":9,"vwap":1116},"2026-01-12",44.23,21500,{"date":1530,"open":1531,"high":223,"low":1531,"close":1532,"change":1440,"percent_change":1533,"volume":1365,"transactions":9,"vwap":1532},"2026-01-09",43.71,44.2,1.38,{"date":1535,"open":1199,"high":14,"low":1536,"close":1537,"change":1538,"percent_change":685,"volume":1539,"transactions":9,"vwap":1537},"2026-01-08",43.37,43.6,-0.195,13200,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-07",44.32,43.795,-0.695,-1.56,7700,{"date":1548,"open":12,"high":1136,"low":1193,"close":1136,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1136},"2026-01-06",1.02,2.35,6100,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-05",43.16,43.704,43.47,0.68,1.59,12900,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1349,"percent_change":1565,"volume":802,"transactions":9,"vwap":1564},"2026-01-02",42.91,42.6,42.79,-0.3,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1365,"transactions":9,"vwap":1569},"2025-12-31",43.14,42.92,-0.31,-0.72,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-30",43.21,43.29,43.19,43.23,-0.285,-0.65,20800,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1000,"transactions":9,"vwap":1585},"2025-12-29",43.51,43.568,43.515,0.043,0.1,{"date":1589,"open":1590,"high":979,"low":13,"close":1591,"change":1592,"percent_change":1348,"volume":887,"transactions":9,"vwap":1591},"2025-12-26",43.45,43.472,-0.028,{"date":1594,"open":1595,"high":1235,"low":1595,"close":1235,"change":1596,"percent_change":1597,"volume":840,"transactions":9,"vwap":1235},"2025-12-24",43.44,0.197,0.45,{"date":1599,"open":1600,"high":13,"low":1600,"close":1601,"change":1602,"percent_change":112,"volume":1013,"transactions":9,"vwap":1601},"2025-12-23",43.26,43.303,-0.014,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":947,"transactions":9,"vwap":1607},"2025-12-22",43.0099983,43.32,43.317,0.247,0.57,{"date":1611,"open":1577,"high":1575,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":878,"transactions":9,"vwap":1612},"2025-12-19",43.07,-0.22,-0.51,{"date":1616,"open":1452,"high":1617,"low":1618,"close":1575,"change":1058,"percent_change":639,"volume":1619,"transactions":9,"vwap":1575},"2025-12-18",43.52,43.27,4400,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":372,"percent_change":1006,"volume":1205,"transactions":9,"vwap":1624},"2025-12-17",43.09,43.433,43.41,{"date":1626,"open":1228,"high":1228,"low":1627,"close":1628,"change":1629,"percent_change":686,"volume":1630,"transactions":9,"vwap":1628},"2025-12-16",43.102,43.11,-0.4,6300,{"date":1632,"open":1633,"high":1583,"low":1634,"close":1583,"change":470,"percent_change":1440,"volume":1635,"transactions":9,"vwap":1583},"2025-12-15",43.3,43.28,72600,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":470,"percent_change":1440,"volume":871,"transactions":9,"vwap":1640},"2025-12-12",43.256,43.12,43.25,{"date":1642,"open":1643,"high":1639,"low":1643,"close":1500,"change":1196,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1500},"2025-12-11",42.85,0.87,22600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1423,"percent_change":1356,"volume":1652,"transactions":9,"vwap":1651},"2025-12-10",42.58,42.7,42.54,42.62,16500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":454,"volume":1660,"transactions":9,"vwap":1658},"2025-12-09",42.84,42.87,42.5,42.501,-0.179,19400,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1629,"percent_change":146,"volume":1441,"transactions":9,"vwap":1664},"2025-12-08",43.029999,42.68,{"date":1666,"open":1667,"high":1667,"low":1612,"close":1668,"change":1349,"percent_change":1565,"volume":1092,"transactions":9,"vwap":1668},"2025-12-05",43.2,43.080002,{"date":1670,"open":1590,"high":1590,"low":1554,"close":1574,"change":1058,"percent_change":639,"volume":1205,"transactions":9,"vwap":1574},"2025-12-04",{"date":1672,"open":1556,"high":1556,"low":1633,"close":1673,"change":1674,"percent_change":1349,"volume":1287,"transactions":9,"vwap":1673},"2025-12-03",43.33,-0.056,{"date":1676,"open":1677,"high":1677,"low":1575,"close":1678,"change":1679,"percent_change":480,"volume":1518,"transactions":9,"vwap":1678},"2025-12-02",43.69,43.386,-0.294,{"date":1681,"open":15,"high":1185,"low":15,"close":1682,"change":18,"percent_change":1300,"volume":1683,"transactions":9,"vwap":1682},"2025-12-01",43.68,10300,{"date":1685,"open":1686,"high":1227,"low":1686,"close":1208,"change":1687,"percent_change":1688,"volume":902,"transactions":9,"vwap":1208},"2025-11-28",43.53,0.383,0.88,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":887,"transactions":9,"vwap":1693},"2025-11-26",42.98,43.54,43.367,0.757,1.78,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-25",41.86,42.61,0.599,1.43,5700,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-24",41.4,42.137,42.011002,0.881,2.14,5900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1391,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-21",40.46,41.34,39.931,41.13,1.86,11800,{"date":1720,"open":1648,"high":1648,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-20",40.38,-1.449,-3.46,7100,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1092,"transactions":9,"vwap":1729},"2025-11-19",41.637,41.91,41.829,0.329,0.79,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1579,"volume":985,"transactions":9,"vwap":1737},"2025-11-18",41.6,41.74,41.09,41.5,-0.27,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-17",42.83,42.845,41.49,41.77,-0.95,-2.22,16200,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":18,"percent_change":1300,"volume":1365,"transactions":9,"vwap":1752},"2025-11-14",41.93,43.197,42.72,{"date":1754,"open":1199,"high":1515,"low":1755,"close":1564,"change":707,"percent_change":1756,"volume":832,"transactions":9,"vwap":1564},"2025-11-13",42.67,-2.86,{"date":1758,"open":1491,"high":1759,"low":278,"close":1437,"change":1439,"percent_change":141,"volume":1760,"transactions":9,"vwap":1437},"2025-11-12",44.29,10700,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1745,"volume":1518,"transactions":9,"vwap":1765},"2025-11-11",44.021,43.74,43.784,-0.419,{"date":1768,"open":1111,"high":223,"low":1111,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-10",44.203,0.795,1.83,5200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1196,"volume":887,"transactions":9,"vwap":1776},"2025-11-07",42.74,43.408,42.337,0.158,{"date":1780,"open":1437,"high":1437,"low":1568,"close":1640,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1640},"2025-11-06",-0.674,-1.53,8100,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1559,"transactions":9,"vwap":1788},"2025-11-05",43.57,44.165,43.924,0.764,1.77,{"date":1792,"open":979,"high":1499,"low":1554,"close":1554,"change":1793,"percent_change":1794,"volume":1243,"transactions":9,"vwap":1554},"2025-11-04",-1.36,-3.05,{"date":1796,"open":1797,"high":1798,"low":1068,"close":1799,"change":68,"percent_change":102,"volume":1800,"transactions":9,"vwap":1799},"2025-11-03",44.48,44.595,44.52,12800,{"date":1802,"open":1414,"high":1803,"low":1532,"close":1077,"change":1804,"percent_change":1805,"volume":1518,"transactions":9,"vwap":1077},"2025-10-31",44.64,0.278,0.63,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-30",44.685,44.74,44.19,44.192,-0.488,-1.09,15600,{"date":1816,"open":1817,"high":1818,"low":1414,"close":1819,"change":1820,"percent_change":937,"volume":1172,"transactions":9,"vwap":1819},"2025-10-29",44.96,45.11,44.68,0.251,{"date":1822,"open":1279,"high":1279,"low":973,"close":1823,"change":1824,"percent_change":1825,"volume":1619,"transactions":9,"vwap":1823},"2025-10-28",44.429,-0.332,-0.74,{"date":1827,"open":1283,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":437,"volume":726,"transactions":9,"vwap":1830},"2025-10-27",44.8,44.687,44.761,0.461,{"date":1833,"open":1834,"high":1835,"low":1247,"close":1247,"change":1836,"percent_change":1837,"volume":1461,"transactions":9,"vwap":1247},"2025-10-24",44.435,44.53,0.48,1.1,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":886,"volume":1772,"transactions":9,"vwap":1842},"2025-10-23",43.17,43.865,43.82,0.738,{"date":1845,"open":1531,"high":1846,"low":1651,"close":1847,"change":1848,"percent_change":738,"volume":1849,"transactions":9,"vwap":1847},"2025-10-22",43.717,43.082001,-0.628,7200,{"date":1851,"open":1692,"high":1499,"low":1692,"close":1531,"change":153,"percent_change":62,"volume":947,"transactions":9,"vwap":1531},"2025-10-21",{"date":1853,"open":1199,"high":1531,"low":1854,"close":1686,"change":1855,"percent_change":1856,"volume":1630,"transactions":9,"vwap":1686},"2025-10-20",43.507,0.59,1.37,{"date":1858,"open":1656,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1229,"volume":1863,"transactions":9,"vwap":1861},"2025-10-17",43.105,42.655,42.94,-0.023,6900,{"date":1865,"open":1213,"high":1213,"low":1775,"close":1866,"change":1867,"percent_change":686,"volume":1868,"transactions":9,"vwap":1866},"2025-10-16",42.963,-0.397,11300,{"date":1870,"open":1536,"high":1786,"low":1871,"close":13,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":13},"2025-10-15",42.78,0.555,1.3,18100,{"date":1876,"open":1877,"high":1618,"low":1878,"close":1879,"change":1880,"percent_change":461,"volume":1881,"transactions":9,"vwap":1879},"2025-10-14",42.060001,41.98,42.805,-0.005,16800,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-13",42.44,42.9,42.81,1.31,3.16,12200,{"date":1891,"open":1201,"high":1201,"low":1737,"close":1737,"change":1892,"percent_change":1893,"volume":1702,"transactions":9,"vwap":1737},"2025-10-10",-2.09,-4.79,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1199,"change":1898,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1199},"2025-10-09",43.9,43.42,-0.242,{"date":1900,"open":1667,"high":1185,"low":1667,"close":1901,"change":1902,"percent_change":1903,"volume":939,"transactions":9,"vwap":1901},"2025-10-08",43.832,0.782,1.82,{"date":1905,"open":203,"high":203,"low":1906,"close":1907,"change":1908,"percent_change":1545,"volume":1487,"transactions":9,"vwap":1907},"2025-10-07",42.906,43.049999,-0.681,{"date":1910,"open":1445,"high":1445,"low":14,"close":1911,"change":1912,"percent_change":76,"volume":1913,"transactions":9,"vwap":1911},"2025-10-06",43.731,0.471,20000,{"date":1915,"open":1213,"high":1764,"low":1600,"close":1600,"change":1012,"percent_change":1916,"volume":1377,"transactions":9,"vwap":1600},"2025-10-03",-0.23,{"date":1918,"open":1919,"high":1920,"low":1668,"close":13,"change":1133,"percent_change":1467,"volume":1921,"transactions":9,"vwap":13},"2025-10-02",43.31,43.4,10500,{"date":1923,"open":1657,"high":1924,"low":1657,"close":1605,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1605},"2025-10-01",43.040001,0.546,1.29,9800,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":489,"volume":1934,"transactions":9,"vwap":1932},"2025-09-30",42.49,41.995,42.464,0.052,24000,{"date":1936,"open":1937,"high":1650,"low":1938,"close":1939,"change":946,"percent_change":1237,"volume":1619,"transactions":9,"vwap":1939},"2025-09-29",42.53,42.38,42.412,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1243,"transactions":9,"vwap":1945},"2025-09-26",42.099998,42.34,42.025002,42.306,0.376,0.9,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1750,"change":1117,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1750},"2025-09-25",41.83,42.14,-1.16,8500,{"date":1955,"open":1956,"high":1957,"low":1938,"close":1958,"change":247,"percent_change":332,"volume":1455,"transactions":9,"vwap":1958},"2025-09-24",42.841,42.846,42.42,{"date":1960,"open":1667,"high":1633,"low":1961,"close":1775,"change":1613,"percent_change":1614,"volume":1962,"transactions":9,"vwap":1775},"2025-09-23",42.73,10000,{"date":1964,"open":1648,"high":1965,"low":1648,"close":1966,"change":559,"percent_change":1557,"volume":1230,"transactions":9,"vwap":1966},"2025-09-22",43.012001,42.96,{"date":1968,"open":1564,"high":1564,"low":1969,"close":1755,"change":462,"percent_change":1229,"volume":910,"transactions":9,"vwap":1755},"2025-09-19",42.4,{"date":1971,"open":1938,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-18",42.8,42.26,42.69,0.884,2.11,10900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":102,"volume":917,"transactions":9,"vwap":1983},"2025-09-17",41.78,42.23,41.47,41.806,0.046,{"date":1986,"open":1744,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":550,"volume":1441,"transactions":9,"vwap":1989},"2025-09-16",41.81,41.53,41.76,-0.036,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1997,"volume":718,"transactions":9,"vwap":1995},"2025-09-15",41.57,41.815,41.796,0.324,0.78,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":657,"volume":2004,"transactions":9,"vwap":2002},"2025-09-12",41.61,41.42,41.472,-0.141,7800,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":1558,"volume":2011,"transactions":9,"vwap":2009},"2025-09-11",41.099998,41.65,41.613,0.652,13600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-10",40.94,41.196,40.81,40.961,0.291,0.72,25100,{"date":2022,"open":137,"high":2023,"low":2024,"close":2025,"change":462,"percent_change":1229,"volume":1849,"transactions":9,"vwap":2025},"2025-09-09",40.71,40.47,40.67,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":506,"volume":1551,"transactions":9,"vwap":2029},"2025-09-08",40.636,40.69,40.58,0.129,{"date":2033,"open":2034,"high":2030,"low":2034,"close":2035,"change":2036,"percent_change":559,"volume":1243,"transactions":9,"vwap":2035},"2025-09-05",40.294,40.561,0.118,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2040},"2025-09-04",39.94,40.443,39.92,0.423,1.06,22400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":18,"percent_change":732,"volume":1190,"transactions":9,"vwap":2050},"2025-09-03",40.13,40.162,39.84,40.02,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2054},"2025-09-02",39.72,40.09,39.62,-0.392,-0.97,18900,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1921,"transactions":9,"vwap":2063},"2025-08-29",40.889,40.464,40.482,-0.61,-1.48,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":1557,"volume":1330,"transactions":9,"vwap":2069},"2025-08-28",41.0060005,41.091999,40.96,0.279,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":1855,"volume":2078,"transactions":9,"vwap":2076},"2025-08-27",40.63,40.86,40.813,0.239,14900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":362,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-08-26",40.445,40.574,40.415,0.52,20600,{"date":2087,"open":2088,"high":1713,"low":2089,"close":2090,"change":1261,"percent_change":1091,"volume":2091,"transactions":9,"vwap":2090},"2025-08-25",40.44,40.35,40.364,20900,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":1683,"transactions":9,"vwap":2096},"2025-08-22",39.34,40.595,40.449,1.259,3.21,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":136,"volume":2106,"transactions":9,"vwap":2104},"2025-08-21",39.18,39.3,39.060001,39.19,-0.219,25500,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":285,"volume":2113,"transactions":9,"vwap":2111},"2025-08-20",39.52,38.915,39.409,-0.271,23700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":142,"change":2119,"percent_change":2120,"volume":2020,"transactions":9,"vwap":142},"2025-08-19",40.060001,40.2,39.6,-0.461,-1.15,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":1182,"volume":2127,"transactions":9,"vwap":2125},"2025-08-18",39.96,40.15,40.141,0.301,30400,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2049,"change":1508,"percent_change":2132,"volume":1190,"transactions":9,"vwap":2049},"2025-08-15",40.3,39.8,-1.07,{"date":2134,"open":2054,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1098,"volume":2139,"transactions":9,"vwap":2137},"2025-08-14",40.29,40.0099983,40.27,-0.241,15800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":2145,"percent_change":1731,"volume":2146,"transactions":9,"vwap":2143},"2025-08-13",40.43,40.511,40.161,0.318,22500,{"date":2148,"open":2109,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2149},"2025-08-12",40.193,39.49,1.123,2.87,11700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1738,"volume":2161,"transactions":9,"vwap":2159},"2025-08-11",39.31,39.48,39.029999,39.07,-0.105,13500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-08",39.21,39.29,39.125,39.175,0.195,0.5,142600,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":18,"volume":2177,"transactions":9,"vwap":2175},"2025-08-07",39.38,38.8,38.98,-0.027,28200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-06",38.95,39.050999,38.9,39.007,-0.223,-0.57,17100,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":639,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-05",39.73,38.85,39.23,-0.71,16400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":937,"percent_change":2199,"volume":887,"transactions":9,"vwap":2197},"2025-08-04",39.448,39.51,39.379,1.44,{"date":2201,"open":2182,"high":2202,"low":2203,"close":2180,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2180},"2025-08-01",39.15,38.29,-0.76,-1.91,21600,{"date":2208,"open":2136,"high":2054,"low":2209,"close":2210,"change":321,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-31",39.58,39.71,-1.29,64000,{"date":2214,"open":2137,"high":2215,"low":2136,"close":2216,"change":1223,"percent_change":167,"volume":1660,"transactions":9,"vwap":2216},"2025-07-30",40.51,40.23,{"date":2218,"open":2219,"high":2215,"low":2220,"close":2116,"change":1171,"percent_change":1571,"volume":2221,"transactions":9,"vwap":2116},"2025-07-29",40.48,39.87,46800,{"date":2223,"open":2224,"high":1721,"low":2224,"close":2089,"change":1356,"percent_change":1006,"volume":2225,"transactions":9,"vwap":2089},"2025-07-28",40.21,51700,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":1512,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-25",39.79,40.07,0.83,11500,{"date":2233,"open":2234,"high":2123,"low":2235,"close":2235,"change":2236,"percent_change":256,"volume":2237,"transactions":9,"vwap":2235},"2025-07-24",39.77,39.74,-0.153,28600,{"date":2239,"open":2240,"high":2241,"low":2189,"close":2242,"change":2042,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-23",39.75,39.964,39.893,1.07,14300,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":162,"percent_change":1329,"volume":2250,"transactions":9,"vwap":2249},"2025-07-22",38.99,39.54,39.47,38400,{"date":2252,"open":2253,"high":2220,"low":2254,"close":2254,"change":2255,"percent_change":454,"volume":2256,"transactions":9,"vwap":2254},"2025-07-21",39.76,39.44,-0.166,19200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2084,"volume":2011,"transactions":9,"vwap":2262},"2025-07-18",39.66,39.662,39.485,39.606,0.206,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2169,"percent_change":1926,"volume":2270,"transactions":9,"vwap":2269},"2025-07-17",39.11,39.422,39.099998,39.4,25300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2182,"change":2276,"percent_change":801,"volume":2277,"transactions":9,"vwap":2182},"2025-07-16",38.69,38.93,38.18,0.049,31000,{"date":2279,"open":2191,"high":2191,"low":2190,"close":2280,"change":2281,"percent_change":909,"volume":2282,"transactions":9,"vwap":2280},"2025-07-15",38.851,-0.259,17900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2266,"change":461,"percent_change":112,"volume":2288,"transactions":9,"vwap":2266},"2025-07-14",38.94,39.129,38.925,24600,{"date":2290,"open":2159,"high":2291,"low":2159,"close":2292,"change":639,"percent_change":2192,"volume":1539,"transactions":9,"vwap":2292},"2025-07-11",39.237,39.12,{"date":2294,"open":2202,"high":2295,"low":2202,"close":2269,"change":2296,"percent_change":2297,"volume":1760,"transactions":9,"vwap":2269},"2025-07-10",39.509,0.529,1.36,{"date":2299,"open":2300,"high":2274,"low":2301,"close":2302,"change":217,"percent_change":1609,"volume":2303,"transactions":9,"vwap":2302},"2025-07-09",38.81,38.705,38.871,12400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":97,"volume":2311,"transactions":9,"vwap":2309},"2025-07-08",38.57,38.754,38.45,38.651,0.401,9300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1117,"percent_change":707,"volume":2318,"transactions":9,"vwap":2317},"2025-07-07",38.49,38.65,38.049999,38.25,33900,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":1196,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-03",38.6,38.82,38.74,0.96,26800,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":1084,"percent_change":746,"volume":2311,"transactions":9,"vwap":2329},"2025-07-02",37.76,38.37,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":68,"percent_change":801,"volume":2336,"transactions":9,"vwap":2335},"2025-07-01",37.59,37.873,37.27,37.71,14700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1196,"volume":2344,"transactions":9,"vwap":2342},"2025-06-30",37.65,37.75,37.63,37.66,0.14,12600,{"date":2346,"open":2347,"high":2328,"low":2334,"close":2348,"change":923,"percent_change":42,"volume":2349,"transactions":9,"vwap":2348},"2025-06-27",37.5,37.52,12300,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1783,"transactions":9,"vwap":2353},"2025-06-26",37.02,37.405,0.605,1.64,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":195,"volume":2091,"transactions":9,"vwap":2361},"2025-06-25",36.87,36.883,36.696,36.8,0.008,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-24",36.41,36.813,36.792,0.812,2.26,19800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-06-23",35.73,36,35.21,35.98,0.274,0.77,25000,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2139,"transactions":9,"vwap":2384},"2025-06-20",36.11,35.547,35.706,-0.038,-0.11,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":1402,"volume":2393,"transactions":9,"vwap":2391},"2025-06-18",35.66,35.97,35.744,0.137,19100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":908,"percent_change":686,"volume":2400,"transactions":9,"vwap":2399},"2025-06-17",35.77,36.109,35.53,35.607,34100,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":568,"volume":1953,"transactions":9,"vwap":2405},"2025-06-16",35.58,36.015999,35.938,0.861,{"date":2408,"open":2409,"high":2398,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":1330,"transactions":9,"vwap":2411},"2025-06-13",35.17,35.0099983,35.077,-0.713,-1.99,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":20,"volume":1718,"transactions":9,"vwap":2418},"2025-06-12",35.55,35.855,35.79,0.001,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":454,"volume":2426,"transactions":9,"vwap":2424},"2025-06-11",36.09,35.68,35.789,-0.151,12500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2430},"2025-06-10",35.71,35.94,35.703,0.304,0.85,34300,{"date":2436,"open":2398,"high":2418,"low":2398,"close":2437,"change":2438,"percent_change":437,"volume":2439,"transactions":9,"vwap":2437},"2025-06-09",35.636,0.366,6500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2442,"change":2445,"percent_change":697,"volume":2446,"transactions":9,"vwap":2442},"2025-06-06",35.27,35.405,35.246,0.513,11000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2370,"transactions":9,"vwap":2452},"2025-06-05",35.09,35.306,34.54,34.757,-0.313,-0.89,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1216,"percent_change":470,"volume":2461,"transactions":9,"vwap":2460},"2025-06-04",35.080002,35.24,35.053001,35.07,63400,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-03",34.43,35.02,34.98,0.679,1.98,420900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":205,"volume":1977,"transactions":9,"vwap":2473},"2025-06-02",34.18,34.301,34.09,-0.029,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":217,"percent_change":2482,"volume":1868,"transactions":9,"vwap":2481},"2025-05-30",34.14,34.39,34.11,34.33,0.64,{"date":2484,"open":2485,"high":2480,"low":2486,"close":2480,"change":1223,"percent_change":2169,"volume":2011,"transactions":9,"vwap":2480},"2025-05-29",33.96,33.89,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-05-28",34.155,34.16,33.92,33.94,-0.268,-0.78,28500,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-05-27",33.965,34.235,34.208,0.348,1.03,8400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":489,"volume":1357,"transactions":9,"vwap":2509},"2025-05-23",33.76,33.93,33.66,33.86,0.041,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1098,"volume":2518,"transactions":9,"vwap":2516},"2025-05-22",33.71,33.98,33.653,33.819,-0.201,31300,{"date":2520,"open":2479,"high":2479,"low":2521,"close":2521,"change":685,"percent_change":2522,"volume":2011,"transactions":9,"vwap":2521},"2025-05-21",34.02,-1.31,{"date":2524,"open":2525,"high":2526,"low":2464,"close":2527,"change":2528,"percent_change":550,"volume":2529,"transactions":9,"vwap":2527},"2025-05-20",34.503,34.55,34.47,-0.031,20100,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-19",34.25,34.52,34.501,0.161,0.47,11100,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":1189,"percent_change":170,"volume":2543,"transactions":9,"vwap":2542},"2025-05-16",33.97,34.36,34.34,24700,{"date":2545,"open":2546,"high":2547,"low":2546,"close":632,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":632},"2025-05-15",33.629,34.0099983,0.648,1.94,19700,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2192,"volume":2537,"transactions":9,"vwap":2555},"2025-05-14",33.51,33.21,33.352,-0.238,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2204,"volume":2564,"transactions":9,"vwap":2562},"2025-05-13",33.77,33.81,33.58,33.59,-0.257,17500,{"date":2566,"open":2480,"high":2480,"low":2513,"close":2567,"change":2568,"percent_change":49,"volume":1461,"transactions":9,"vwap":2567},"2025-05-12",33.847,0.014,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":1724,"transactions":9,"vwap":2574},"2025-05-09",33.855,33.91,33.79,33.833,-0.048,-0.14,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2581,"change":2582,"percent_change":2583,"volume":1344,"transactions":9,"vwap":2581},"2025-05-08",34.060001,34.22,33.881,-0.134,-0.39,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":141,"volume":2439,"transactions":9,"vwap":2588},"2025-05-07",33.885,34.15,34.014999,0.205,{"date":2591,"open":2572,"high":2592,"low":2593,"close":2560,"change":1348,"percent_change":206,"volume":878,"transactions":9,"vwap":2560},"2025-05-06",33.969,33.8,{"date":2595,"open":2596,"high":632,"low":2597,"close":2598,"change":2599,"percent_change":428,"volume":2336,"transactions":9,"vwap":2598},"2025-05-05",33.95,33.75,33.87,-0.127,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1182,"volume":1092,"transactions":9,"vwap":2605},"2025-05-02",33.9,34.049999,33.83,33.997,0.255,{"date":2608,"open":2593,"high":2572,"low":2609,"close":2609,"change":2610,"percent_change":831,"volume":1783,"transactions":9,"vwap":2609},"2025-05-01",33.742,-0.269,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":1268,"percent_change":696,"volume":1059,"transactions":9,"vwap":2614},"2025-04-30",33.73,34.011002,33.4,{"date":2617,"open":2618,"high":2560,"low":2619,"close":2559,"change":2620,"percent_change":2482,"volume":1683,"transactions":9,"vwap":2559},"2025-04-29",33.57,33.54,0.215,{"date":2622,"open":2561,"high":2561,"low":2623,"close":2624,"change":2392,"percent_change":62,"volume":2625,"transactions":9,"vwap":2624},"2025-04-28",33.33,33.555,7900,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":454,"volume":2186,"transactions":9,"vwap":2630},"2025-04-25",33.5,33.182,33.418,-0.142,{"date":2633,"open":2623,"high":2634,"low":2623,"close":2635,"change":2636,"percent_change":1262,"volume":887,"transactions":9,"vwap":2635},"2025-04-24",33.64,33.56,-0.063,{"date":2638,"open":2639,"high":2640,"low":2630,"close":2641,"change":2642,"percent_change":2386,"volume":2643,"transactions":9,"vwap":2641},"2025-04-23",33.65,33.7,33.623,-0.037,17300,{"date":2645,"open":2646,"high":2640,"low":2646,"close":2508,"change":2482,"percent_change":2549,"volume":1377,"transactions":9,"vwap":2508},"2025-04-22",33.17,{"date":177,"open":2648,"high":2648,"low":173,"close":2649,"change":1508,"percent_change":2211,"volume":2650,"transactions":9,"vwap":2649},33.45,33.02,31500]