[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDS":3,"homepage-market-summary":30,"stock-historical-INDS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INDS","2026-10-02",{"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 Industrial Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.4814,3.16442,"Quarterly",{"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},37.3101,37.34,37.38,37.26,37.2171,0.093,0.25,5923.753339,43.04,35.96,11179.849965752,19.1,2109,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":23,"price":122,"is_up":11},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},33.61,13812,5041227.491438,5.69,"2025-04-22",[181,184,194,203,213,224,234,245,256,265,274,284,294,304,314,323,333,342,352,361,371,381,390,401,411,421,431,441,450,460,469,478,487,497,506,516,526,536,547,557,567,577,588,598,607,616,625,633,641,652,662,672,682,689,697,707,715,724,732,741,748,756,764,772,779,787,795,803,811,818,826,834,842,850,858,866,873,881,889,898,906,914,921,928,936,944,951,958,966,974,982,989,996,1003,1011,1018,1025,1033,1041,1050,1054,1061,1067,1075,1082,1088,1096,1101,1108,1115,1122,1131,1138,1144,1151,1160,1166,1175,1183,1190,1197,1205,1212,1220,1227,1235,1243,1249,1256,1265,1272,1281,1289,1297,1305,1313,1321,1328,1336,1343,1349,1355,1363,1370,1375,1382,1388,1395,1400,1406,1410,1415,1420,1427,1431,1437,1441,1446,1451,1458,1465,1471,1477,1483,1490,1498,1504,1510,1517,1524,1529,1533,1540,1548,1556,1562,1568,1574,1579,1586,1593,1601,1609,1616,1623,1629,1636,1643,1651,1659,1664,1672,1680,1688,1694,1701,1708,1715,1722,1729,1735,1741,1746,1751,1758,1765,1772,1778,1783,1790,1795,1801,1806,1810,1817,1824,1831,1838,1845,1852,1856,1863,1869,1876,1883,1890,1896,1903,1910,1914,1920,1926,1935,1942,1948,1955,1960,1967,1971,1978,1986,1993,1998,2005,2011,2018,2025,2029,2034,2040,2046,2053,2059,2065,2071,2076,2080,2086,2092,2099,2105,2111,2118,2125,2133,2137,2143,2149,2155,2160,2165,2170,2175,2181,2189,2193,2199,2204,2209,2214,2222,2229,2236,2243,2251,2259,2266,2273,2282,2290,2297,2305,2311,2319,2326,2334,2342,2349,2357,2364,2369,2376,2382,2388,2396,2403,2410,2416,2422,2427,2434,2439,2443,2450,2456,2461,2466,2471,2476,2482,2489,2497,2503,2509,2515,2521,2527,2532,2539,2547,2552,2557,2565,2570,2576,2582,2586,2593,2597,2602,2609,2617,2625,2634,2641,2647,2653,2658,2665,2671,2677,2683,2686,2694,2701,2708,2716,2719,2724,2730,2738,2746,2754,2763,2771],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},142,37.3376,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.1,37.29,36.97,-0.1497,-0.4,11976.92565,192,37.1628,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",37.88,37.3668,-0.5314,-1.4,13403.1458,169,37.5069,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":141,"volume":210,"transactions":211,"vwap":212},"2026-09-29",37.79,37.92,37.55,37.8982,0.1191,5332.427117,156,37.767,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",37.84,38.055,37.71,37.7791,-0.223,-0.59,5282.029472,186,37.8491,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",38.04,37.7804,38.0021,0.0132,0.03,5096.121541,149,37.9037,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",38.19,38.2,37.96,37.9889,-0.1811,-0.47,11912.004984,177,38.0449,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",38.29,38.32,38.15,38.17,-0.4272,-1.11,82968.174608,163,38.202,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",38.99,38.5972,-0.3032,-0.78,3471.94704,158,38.7268,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",38.79,38.9004,0.2646,0.68,4577.427571,135,38.8541,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",38.73,38.875,38.6358,-0.3563,-0.91,4212.369,140,38.7769,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",38.81,38.9921,38.7101,0.4511,1.17,4754.815634,154,38.8305,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",38.78,38.9801,38.541,-0.1855,-0.48,40881.75531,205,38.8449,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",38.57,38.7904,38.7265,0.0137,0.04,5906.927911,170,38.715,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":230,"volume":321,"transactions":222,"vwap":322},"2026-09-14",38.7,38.94,38.46,38.7128,0.0135,10404.424846,38.7155,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":136,"volume":330,"transactions":331,"vwap":332},"2026-09-11",38.75,38.76,38.54,38.6993,0.2546,4590.251214,161,38.6907,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":300,"volume":340,"transactions":302,"vwap":341},"2026-09-10",38.56,38.68,38.365,38.4447,-0.1845,6967.386188,38.5326,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",39.17,38.55,38.6292,-0.5108,-1.31,5972.113959,200,38.7007,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":190,"volume":358,"transactions":359,"vwap":360},"2026-09-08",39.04,39.399,39.14,-0.1589,8236.746499,209,39.2525,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",39.25,39.605,39.2989,-0.1111,-0.28,10866.267148,226,39.4669,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",39.39,39.41,37.955,-0.5005,-1.25,8153.999299,185,38.7284,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":254,"vwap":389},"2026-09-02",40.15,39.86,39.9105,-0.1795,-0.45,6464.534441,39.9392,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",40.23,40.29,39.95,40.09,-0.2498,-0.62,6154.739563,211,40.2021,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",40.38,40.21,40.3398,-0.2931,-0.72,19318.910944,184,40.2453,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",40.78,40.83,40.6329,-0.1563,-0.38,7023.476057,150,40.6904,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",40.995,40.771,40.7892,-0.2887,-0.7,4632.69106,151,40.889,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",41.35,41.395,41.0779,-0.2942,-0.71,3490.318129,122,41.2232,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":292,"vwap":449},"2026-08-25",41.59,41.2,41.3721,-0.0692,-0.17,4694.255556,41.3634,{"date":451,"open":433,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",41.515,41.33,41.4413,0.0413,0.1,2558.508048,137,41.3822,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":292,"vwap":468},"2026-08-21",41.45,41.155,41.4,0.0594,0.14,5595.299382,41.2822,{"date":470,"open":471,"high":462,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",41.15,41.3406,-0.0416,-0.1,6534.7424,152,41.3698,{"date":479,"open":480,"high":481,"low":482,"close":459,"change":483,"percent_change":136,"volume":484,"transactions":485,"vwap":486},"2026-08-19",41.425,41.61,41.3341,0.2722,3871.482361,155,41.4177,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",41.16,41.31,41.11,-0.0616,-0.15,5974.88449,159,41.2434,{"date":498,"open":471,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",41.1716,41.02,-0.3184,-0.77,9124.748426,228,41.1253,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",41.54,41.37,41.49,-0.0781,-0.19,2371.014729,126,41.4684,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":192,"vwap":525},"2026-08-13",41.64,41.67,41.47,41.5681,0.2848,0.69,12853.063799,41.5805,{"date":527,"open":489,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",41.36,41.13,41.2833,0.1526,0.37,7570.09326,264,41.2106,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",41.07,41.27,41.055,41.1307,-0.0296,-0.07,21488.833158,146,41.1283,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":350,"vwap":556},"2026-08-10",41.2156,41.23,40.945,41.1603,-0.5096,-1.22,11212.146682,41.1216,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":141,"volume":564,"transactions":565,"vwap":566},"2026-08-07",41.73,41.93,41.6,41.6699,0.1338,7286.916396,214,41.7528,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",41.77,41.51,41.5361,-0.2522,-0.6,6936.31443,172,41.6278,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",41.72,41.79,41.58,41.7883,-0.1001,-0.24,5915.438487,189,41.736,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",41.5921,42,41.8884,-0.1116,-0.27,62180.934201,330,41.9623,{"date":599,"open":600,"high":601,"low":602,"close":591,"change":603,"percent_change":512,"volume":604,"transactions":605,"vwap":606},"2026-08-03",42.13,42.14,41.9052,-0.0796,7060.024969,171,42.0186,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":107,"volume":613,"transactions":614,"vwap":615},"2026-07-31",41.7618,42.115,42.0796,0.0249,2127.24885,108,41.8953,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":502,"volume":622,"transactions":623,"vwap":624},"2026-07-30",42.45,41.6541,42.0547,-0.3283,6129.802146,143,41.964,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":407,"volume":630,"transactions":631,"vwap":632},"2026-07-29",42.8,42.383,-0.306,6843.908646,179,42.6076,{"date":634,"open":635,"high":25,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":254,"vwap":640},"2026-07-28",42.757489,42.689,0.3454,0.82,6967.903041,42.8855,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",42.35,42.61,42.26,42.3436,0.1032,0.24,6792.221064,238,42.3847,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",41.66,42.27,42.2404,0.7434,1.79,6463.38863,132,42.0738,{"date":663,"open":664,"high":519,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",41.48,41.465,41.497,0.0444,0.11,9510.773391,168,41.5732,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",41.85,41.43,41.4526,-0.2837,-0.68,8217.50325,144,41.5065,{"date":683,"open":684,"high":685,"low":561,"close":686,"change":677,"percent_change":678,"volume":687,"transactions":680,"vwap":688},"2026-07-21",41.78,41.86,41.7363,7441.926544,41.7247,{"date":690,"open":655,"high":655,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":545,"vwap":696},"2026-07-20",39.5,42.02,-0.32,-0.76,9452.382255,42.0312,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":543,"volume":704,"transactions":705,"vwap":706},"2026-07-17",42.54,42.91,42.09,42.34,-0.028,6758.29876,175,42.3584,{"date":708,"open":591,"high":709,"low":710,"close":709,"change":711,"percent_change":712,"volume":713,"transactions":292,"vwap":714},"2026-07-16",42.368,41.99,1.2542,3.05,3747.056708,42.1003,{"date":716,"open":500,"high":717,"low":718,"close":719,"change":720,"percent_change":112,"volume":721,"transactions":722,"vwap":723},"2026-07-15",41.505,41.01,41.1138,-0.0056,34119.436403,253,41.0955,{"date":725,"open":718,"high":726,"low":718,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":623,"vwap":731},"2026-07-14",41.18,41.1194,0.1827,0.45,10235.603559,41.1039,{"date":733,"open":734,"high":529,"low":735,"close":736,"change":737,"percent_change":466,"volume":738,"transactions":739,"vwap":740},"2026-07-13",40.97,40.77,40.9367,0.0568,5313.653093,139,40.9193,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",40.51,40.8799,0.2199,0.54,5043,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",40.62,40.94,40.66,0.0677,0.17,6998,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",41,40.555,40.5923,-0.7323,-1.77,17117,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",41.09,41.53,41.3246,0.4938,1.21,11229,{"date":773,"open":774,"high":775,"low":752,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",40.76,40.8308,-0.21,-0.51,9726,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",40.68,41.049999,41.040798,0.5808,1.44,9981,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",39.99,40.624,40.46,0.2508,0.62,21754,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",40.6,40.18,40.2092,-0.5243,-1.29,4708,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",40.82,40.341,40.7335,-0.1865,-0.46,5795,{"date":812,"open":751,"high":758,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",40.73,40.92,0.3099,0.76,4006,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",40.69,40.16,40.6101,0.1575,0.39,19173,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",40.8,40.25,40.4526,0.2694,0.67,33177,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",40.11,40.43,40.1832,0.1741,0.44,7722,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",39.68,40.1601,40.0091019,0.1991,0.5,3600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":523,"volume":857,"transactions":9,"vwap":855},"2026-06-18",39.65,39.816,39.5501,39.81,0.274,6518,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",40.284,39.38,39.536,-1.0061,-2.48,4923,{"date":867,"open":751,"high":751,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",39.6,40.5421,-0.1229,-0.3,2951,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",41.0099983,41.010101,40.665,-0.265,-0.65,6010,{"date":882,"open":735,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-12",41.080002,40.7501,40.93,0.1913,0.47,4021,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",40.6644,40.84,40.435,40.7387,0.2628,0.65,2502,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",40.52,40.96,40.4759,0.0871,0.22,3496,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",39.62,40.49,40.3888,0.9697,2.46,5882,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":493,"volume":920,"transactions":9,"vwap":918},"2026-06-08",39.54,39.2699,39.4191,-0.0609,5625,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":584,"volume":927,"transactions":9,"vwap":925},"2026-06-05",39.56,39.78,39.48,-0.0932,6993,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-06-04",39.53,39.5732,39.375,0.5032,1.29,3504,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",37.0099983,39.4,39.07,-0.0173,-0.04,8380,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":648,"volume":950,"transactions":9,"vwap":948},"2026-06-02",38.9,39.099998,39.087299,0.0918,44157,{"date":952,"open":916,"high":953,"low":258,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",39.55,38.9955,-0.9347,-2.34,4186,{"date":959,"open":960,"high":961,"low":384,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",40.060001,40.22,39.9302,-0.3477,-0.86,5492,{"date":967,"open":383,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-28",40.57,39.93,40.2779,0.0043,0.01,7776,{"date":975,"open":976,"high":900,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-27",40.33,40.2254,40.2736,0.0189,0.05,7597,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":728,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-26",40.14,40.31,40.2547,0.46,4493,{"date":990,"open":991,"high":985,"low":992,"close":993,"change":994,"percent_change":230,"volume":995,"transactions":9,"vwap":993},"2026-05-22",40.17,39.91,40.071999,0.0101,7526,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":840,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",39.66,40.12,40.061901,0.1747,11183,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",39.49,40,39.8872,0.7272,1.86,5295,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":112,"volume":1017,"transactions":9,"vwap":1015},"2026-05-19",38.98,39.2,39.16,-0.0021,11727,{"date":1019,"open":326,"high":1020,"low":326,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",39.24,39.1621,0.4954,1.28,7133,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",39.19,38.66,38.6667,-0.9092,-2.3,4522,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-14",39.84,39.945,39.5759,-0.1358,-0.34,3701,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",39.9154,39.92,39.61,39.7117,-0.4983,-1.24,5259,{"date":1051,"open":383,"high":404,"low":1052,"close":404,"change":512,"percent_change":241,"volume":1053,"transactions":9,"vwap":404},"2026-05-12",39.7801,3397,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":871,"volume":1060,"transactions":9,"vwap":1058},"2026-05-11",40.41,40.205,40.4,-0.12,6435,{"date":1062,"open":829,"high":1063,"low":829,"close":900,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":900},"2026-05-08",40.56,0.3439,0.86,38579,{"date":1068,"open":985,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-07",40.32,39.94,40.1761,-0.1163,-0.29,15923,{"date":1076,"open":1077,"high":1056,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",39.87,40.2924,0.9369,2.38,6633,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":831,"percent_change":523,"volume":1087,"transactions":9,"vwap":1086},"2026-05-05",39.13,39.46,39.3555,12520,{"date":1089,"open":925,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",39.525,39.014999,39.086102,-0.6676,-1.68,4823,{"date":1097,"open":1006,"high":1006,"low":998,"close":1098,"change":1099,"percent_change":693,"volume":1100,"transactions":9,"vwap":1098},"2026-05-01",39.7537,-0.1291,4331,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",39.42,39.8828,0.8631,2.21,3733,{"date":1109,"open":1103,"high":1103,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",38.87,39.019699,-0.6776,-1.71,7195,{"date":1116,"open":1035,"high":1035,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-28",39.57,39.6973,-0.0367,-0.09,7837,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",39.88,40.099998,39.69,39.734,-0.206,-0.52,4400,{"date":1132,"open":1133,"high":1134,"low":1070,"close":1070,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1070},"2026-04-24",40.080002,40.199,-0.224,-0.56,2557,{"date":1139,"open":1140,"high":829,"low":992,"close":1141,"change":1142,"percent_change":746,"volume":1143,"transactions":9,"vwap":1141},"2026-04-23",40.24,40.164,0.214,7761,{"date":1145,"open":1146,"high":1146,"low":1147,"close":394,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":394},"2026-04-22",40.48,39.79,-0.2705,-0.67,10349,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",40.74,40.79,40.13,40.2205,-0.4995,-1.23,8090,{"date":1161,"open":1162,"high":828,"low":1162,"close":1163,"change":1164,"percent_change":474,"volume":1165,"transactions":9,"vwap":1163},"2026-04-20",40.47,40.72,-0.0391,39442,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-17",38.34,40.805,37,40.7591,0.8691,2.18,6921,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-16",39.77,40.07,39.89,0.3207,0.81,8457,{"date":1184,"open":953,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-04-15",39.5693,39.3,-0.0545,-0.14,3970,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-14",39.18,39.6238,0.6738,1.73,3924,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-04-13",38.65,38.95,38.6,0.1025,0.26,9418,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":776,"volume":1211,"transactions":9,"vwap":1209},"2026-04-10",39.029999,38.8,38.8475,-0.082,4991,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-09",38.45,39.016499,38.9295,0.12,0.31,4998,{"date":1221,"open":1222,"high":286,"low":1223,"close":1224,"change":1225,"percent_change":88,"volume":1226,"transactions":9,"vwap":1224},"2026-04-08",38.63,38.62,38.8095,1.2638,53418,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":456,"volume":1234,"transactions":9,"vwap":1232},"2026-04-07",37.45,37.78,37.09,37.5457,0.0357,6015,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-06",37.4,37.65,37.51,-0.0586,-0.16,31499,{"date":1244,"open":1231,"high":1245,"low":1231,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-02",37.5686,0.2291,0.61,3133,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-01",37.1644,37.3395,0.596,1.62,3279,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-31",36.63,36.905,36.27,36.7435,0.7135,1.98,5461,{"date":1266,"open":1267,"high":1268,"low":26,"close":1269,"change":1270,"percent_change":693,"volume":1271,"transactions":9,"vwap":1269},"2026-03-30",36.54,36.57,36.029999,-0.1151,5724,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-27",36.37,36.49,36.09,36.1451,-0.326,-0.89,5459,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-26",36.4,36.73,36.4711,-0.1412,-0.39,5391,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",36.48,36.93,36.6123,-0.0277,-0.08,4557,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1039,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-24",36.55,36.9053,36.541,36.64,-0.92,50498,{"date":1306,"open":938,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",37.37,36.7,36.98,0.5459,1.5,13808,{"date":1314,"open":207,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",37.63,36.42,36.4341,-1.2259,-3.26,7765,{"date":1322,"open":1315,"high":1323,"low":1324,"close":1325,"change":776,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-19",37.815,37.47,37.66,-0.55,3357,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-18",38.435,38.53,37.87,-0.73,-1.89,5564,{"date":1337,"open":1338,"high":1339,"low":306,"close":1201,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1201},"2026-03-17",38.96,39.089699,0.07,0.18,4107,{"date":1344,"open":316,"high":1345,"low":1346,"close":1331,"change":840,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1331},"2026-03-16",38.885,38.3401,1.16,7688,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":809,"volume":1354,"transactions":9,"vwap":1352},"2026-03-13",38.86,38.09,-0.177,4049,{"date":1356,"open":1357,"high":1358,"low":236,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-12",38.35,38.5593,38.267,-0.393,-1.02,11204,{"date":1364,"open":1365,"high":1366,"low":1028,"close":1028,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1028},"2026-03-11",39.049999,39.15,-0.79,-2,9967,{"date":1371,"open":1014,"high":1035,"low":1192,"close":1372,"change":1373,"percent_change":832,"volume":1374,"transactions":9,"vwap":1372},"2026-03-10",39.45,0.2639,7928,{"date":1376,"open":276,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":220,"volume":1381,"transactions":9,"vwap":1379},"2026-03-09",39.285,38.11,39.1861,-0.2339,9031,{"date":1383,"open":1384,"high":1103,"low":1385,"close":1103,"change":1386,"percent_change":1361,"volume":1387,"transactions":9,"vwap":1103},"2026-03-06",39.1484,38.994,-0.4079,11,{"date":1389,"open":1390,"high":1390,"low":868,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-05",39.96,39.8279,-0.7121,-1.76,17495,{"date":1396,"open":1056,"high":1397,"low":1027,"close":1397,"change":1217,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-04",40.54,0.3,8164,{"date":1401,"open":404,"high":791,"low":924,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-03",40.42,-0.54,-1.32,15547,{"date":1407,"open":403,"high":1408,"low":403,"close":901,"change":1059,"percent_change":1073,"volume":1409,"transactions":9,"vwap":901},"2026-03-02",41.165,7285,{"date":1411,"open":1412,"high":1413,"low":1412,"close":883,"change":1414,"percent_change":131,"volume":1387,"transactions":9,"vwap":883},"2026-02-27",40.715,41.2499,0.317,{"date":1416,"open":1146,"high":735,"low":1056,"close":1417,"change":1418,"percent_change":1419,"volume":1387,"transactions":9,"vwap":1417},"2026-02-26",40.763,0.42,1.04,{"date":1421,"open":909,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1387,"transactions":9,"vwap":1424},"2026-02-25",40.5,40.155,40.343,-0.127,-0.31,{"date":1428,"open":1397,"high":142,"low":1429,"close":1162,"change":1430,"percent_change":1287,"volume":1387,"transactions":9,"vwap":1162},"2026-02-24",40.34,-0.157,{"date":1432,"open":1433,"high":423,"low":743,"close":1434,"change":1435,"percent_change":1436,"volume":1387,"transactions":9,"vwap":1434},"2026-02-23",40.75,40.627,-0.203,-0.5,{"date":1438,"open":147,"high":892,"low":147,"close":414,"change":66,"percent_change":1439,"volume":1440,"transactions":9,"vwap":414},"2026-02-20",2.25,14404,{"date":1442,"open":1443,"high":1070,"low":1443,"close":969,"change":107,"percent_change":1444,"volume":1445,"transactions":9,"vwap":969},"2026-02-19",39.74,0.15,4914,{"date":1447,"open":1140,"high":829,"low":1448,"close":1077,"change":777,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1077},"2026-02-18",39.85,-1.26,6634,{"date":1452,"open":1453,"high":1454,"low":1390,"close":403,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":403},"2026-02-17",40.26,40.4999,0.3355,0.84,22486,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-13",39.43,40.044498,0.5545,1.4,4115,{"date":1466,"open":1467,"high":1006,"low":939,"close":1005,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1005},"2026-02-12",39.98,-0.394,-0.99,24426,{"date":1472,"open":1124,"high":1473,"low":1126,"close":1474,"change":1475,"percent_change":1341,"volume":1476,"transactions":9,"vwap":1474},"2026-02-11",39.9397,39.884,0.0704,7608,{"date":1478,"open":1479,"high":969,"low":1460,"close":1480,"change":1481,"percent_change":102,"volume":1482,"transactions":9,"vwap":1480},"2026-02-10",39.51,39.8136,0.3989,13117,{"date":1484,"open":1485,"high":1103,"low":1486,"close":1487,"change":1488,"percent_change":466,"volume":1489,"transactions":9,"vwap":1487},"2026-02-09",39.27,39.1101,39.4147,0.0547,9891,{"date":1491,"open":1186,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-06",39.4101,39.12,39.36,0.28,0.72,24020,{"date":1499,"open":1110,"high":1015,"low":326,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-05",39.080002,-0.355,-0.9,14053,{"date":1505,"open":1351,"high":930,"low":1351,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-04",39.435,0.7736,2,15301,{"date":1511,"open":1512,"high":325,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-03",38.029999,38.6614,0.4514,1.18,5914,{"date":1518,"open":1028,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":280,"volume":1523,"transactions":9,"vwap":1521},"2026-02-02",38.6697,38.14,38.21,-0.35,27524,{"date":1525,"open":345,"high":335,"low":1526,"close":335,"change":447,"percent_change":1527,"volume":1528,"transactions":9,"vwap":335},"2026-01-30",38.22,-0.44,10398,{"date":1530,"open":1378,"high":276,"low":1378,"close":276,"change":1531,"percent_change":1311,"volume":1532,"transactions":9,"vwap":276},"2026-01-29",0.5737,14093,{"date":1534,"open":1535,"high":1199,"low":1536,"close":1537,"change":426,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-28",38.41,38.080002,38.1563,-0.75,20291,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-27",38.12,38.845,38.445,0.1853,0.48,12525,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":573,"volume":1555,"transactions":9,"vwap":1553},"2026-01-26",38.61,38.6131,38.25,38.2597,-0.2303,8957,{"date":1557,"open":1558,"high":345,"low":1558,"close":1559,"change":543,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-23",38.37,38.49,-0.18,6460,{"date":1563,"open":1564,"high":1013,"low":1565,"close":335,"change":1566,"percent_change":502,"volume":1567,"transactions":9,"vwap":335},"2026-01-22",38.91,38.48,-0.2997,9829,{"date":1569,"open":1570,"high":356,"low":306,"close":1571,"change":1572,"percent_change":1341,"volume":1573,"transactions":9,"vwap":1571},"2026-01-21",39.040001,38.8597,0.0697,16890,{"date":1575,"open":356,"high":363,"low":267,"close":267,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":267},"2026-01-20",-0.9218,-2.32,12829,{"date":1580,"open":1581,"high":924,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-16",39.29,39.7118,0.3018,0.77,15199,{"date":1587,"open":1207,"high":1588,"low":1589,"close":374,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":374},"2026-01-15",39.415,38.97,0.4215,1.08,45135,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-14",38.33,39,38.9885,0.6435,1.68,87612,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1340,"volume":1608,"transactions":9,"vwap":1606},"2026-01-13",38.3,38.3793,37.861,38.345,0.025,10694,{"date":1610,"open":1611,"high":1612,"low":1611,"close":248,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":248},"2026-01-12",38.26,38.43,0.048,0.13,5943,{"date":1617,"open":196,"high":1618,"low":196,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-09",38.28,38.272,0.362,0.95,10641,{"date":1624,"open":1625,"high":1536,"low":1625,"close":1626,"change":532,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-08",37.39,37.91,0.99,13777,{"date":1630,"open":217,"high":1631,"low":1632,"close":1633,"change":456,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-07",37.75,37.49,37.54,0.27,9038,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1398,"percent_change":1181,"volume":1642,"transactions":9,"vwap":1641},"2026-01-06",36.9,37.505,36.88,37.44,18852,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-05",36.76,37.2213,37.14,0.305,0.83,16142,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1418,"volume":1658,"transactions":9,"vwap":1656},"2026-01-02",36.74,36.89,36.65,36.835,0.155,12852,{"date":1660,"open":1661,"high":1170,"low":1662,"close":1662,"change":1039,"percent_change":1303,"volume":1663,"transactions":9,"vwap":1662},"2025-12-31",36.92,36.68,20235,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":762,"volume":1671,"transactions":9,"vwap":1669},"2025-12-30",36.84,37.048698,36.82,37.02,-0.6655,12131,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":447,"volume":1679,"transactions":9,"vwap":1677},"2025-12-29",37.89,37.895,37.665,37.6855,-0.0644,8163,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":230,"volume":1687,"transactions":9,"vwap":1685},"2025-12-26",37.766,37.7799,37.57,37.7499,0.0099,9456,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1634,"percent_change":1496,"volume":1693,"transactions":9,"vwap":1692},"2025-12-24",37.5,37.83,37.74,4302,{"date":1695,"open":1696,"high":1697,"low":1324,"close":1324,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1324},"2025-12-23",37.64,37.6436,-0.136,-0.36,23276,{"date":1702,"open":1239,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1418,"volume":1707,"transactions":9,"vwap":1705},"2025-12-22",37.69,37.4956,37.606,0.156,6843,{"date":1709,"open":1710,"high":1711,"low":1229,"close":1229,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1229},"2025-12-19",37.525,37.72,-0.22,-0.58,9032,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-18",38.07,37.67,-0.156,-0.41,6961,{"date":1723,"open":1724,"high":1725,"low":1315,"close":1726,"change":1727,"percent_change":824,"volume":1728,"transactions":9,"vwap":1726},"2025-12-17",37.68,37.9713,37.826,0.1469,17235,{"date":1730,"open":1332,"high":1731,"low":1718,"close":1732,"change":1733,"percent_change":437,"volume":1734,"transactions":9,"vwap":1732},"2025-12-16",38,37.6791,-0.2709,5154,{"date":1736,"open":1737,"high":1352,"low":1738,"close":1739,"change":456,"percent_change":1203,"volume":1740,"transactions":9,"vwap":1739},"2025-12-15",38.040001,37.841,37.95,13578,{"date":1742,"open":1717,"high":237,"low":1691,"close":1743,"change":474,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-12",37.85,-0.26,19217,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1739,"change":824,"percent_change":1419,"volume":1750,"transactions":9,"vwap":1739},"2025-12-11",37.59,37.965,15345,{"date":1752,"open":1753,"high":1711,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-10",37.029999,37.56,0.51,1.38,34338,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":300,"volume":1764,"transactions":9,"vwap":1762},"2025-12-09",37.27,37.58,37.049999,-0.1791,7127,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-08",37.53,37.2291,-0.3677,-0.98,16585,{"date":1773,"open":1743,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1502,"volume":1777,"transactions":9,"vwap":1775},"2025-12-05",37.87775,37.5968,-0.3432,30833,{"date":1779,"open":1512,"high":237,"low":1605,"close":1780,"change":1781,"percent_change":1073,"volume":1782,"transactions":9,"vwap":1780},"2025-12-04",37.94,-0.11,12175,{"date":1784,"open":1785,"high":1786,"low":1739,"close":1787,"change":1788,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-03",38.060001,38.088001,38.049999,0,14498,{"date":1791,"open":1717,"high":1717,"low":1792,"close":1787,"change":1793,"percent_change":1418,"volume":1794,"transactions":9,"vwap":1787},"2025-12-02",37.771,0.1578,11788,{"date":1796,"open":196,"high":1797,"low":196,"close":1798,"change":1799,"percent_change":280,"volume":1800,"transactions":9,"vwap":1798},"2025-12-01",38.090099,37.8922,-0.3478,4918,{"date":1802,"open":1717,"high":1552,"low":1717,"close":1803,"change":1614,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-28",38.24,0.34,4095,{"date":1807,"open":1692,"high":1803,"low":1692,"close":1378,"change":1808,"percent_change":1347,"volume":1809,"transactions":9,"vwap":1378},"2025-11-26",0.4352,6140,{"date":1811,"open":1238,"high":1812,"low":1238,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-25",37.9,37.6748,0.3602,0.97,16905,{"date":1818,"open":1819,"high":1237,"low":1820,"close":1821,"change":1822,"percent_change":1788,"volume":1823,"transactions":9,"vwap":1821},"2025-11-24",37.3,37.17,37.3146,0.0017,13261,{"date":1825,"open":1826,"high":1229,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-21",36.979,37.3129,0.5889,1.6,7056,{"date":1832,"open":938,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1699,"volume":1837,"transactions":9,"vwap":1835},"2025-11-20",37.099998,36.685,36.724,-0.1327,9714,{"date":1839,"open":18,"high":18,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-19",36.83,36.8567,-0.4056,-1.09,7698,{"date":1846,"open":1820,"high":1847,"low":1292,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-18",37.268,37.2623,0.1223,0.33,3955,{"date":1853,"open":1237,"high":1239,"low":1854,"close":1647,"change":594,"percent_change":407,"volume":1855,"transactions":9,"vwap":1647},"2025-11-17",37.035,5780,{"date":1857,"open":1858,"high":1641,"low":1859,"close":1860,"change":1861,"percent_change":1522,"volume":1862,"transactions":9,"vwap":1860},"2025-11-14",37.42,37.3906,37.41,-0.1316,4291,{"date":1864,"open":217,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":879,"volume":1868,"transactions":9,"vwap":1866},"2025-11-13",37.759,37.5416,-0.2447,13045,{"date":1870,"open":1871,"high":1717,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-12",38.0099983,37.7863,-0.3307,-0.87,15259,{"date":1877,"open":1878,"high":249,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-11",37.77,38.117,0.461,1.22,6429,{"date":1884,"open":1626,"high":1626,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-10",37.391,37.656,-0.2806,-0.74,6651,{"date":1891,"open":1690,"high":1892,"low":1690,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-07",37.9366,0.474,1.27,16164,{"date":1897,"open":1718,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1326,"volume":1902,"transactions":9,"vwap":1900},"2025-11-06",37.76,37.4591,37.4626,-0.2065,6538,{"date":1904,"open":1690,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":896,"volume":1909,"transactions":9,"vwap":1907},"2025-11-05",37.7056,37.48,37.6691,0.2441,12948,{"date":1911,"open":1307,"high":1767,"low":1760,"close":1912,"change":1913,"percent_change":543,"volume":1342,"transactions":9,"vwap":1912},"2025-11-04",37.425,-0.0273,{"date":1915,"open":1916,"high":1632,"low":1833,"close":1917,"change":1918,"percent_change":1287,"volume":1919,"transactions":9,"vwap":1917},"2025-11-03",37.21,37.4523,-0.1477,7397,{"date":1921,"open":1632,"high":1922,"low":1632,"close":1923,"change":1924,"percent_change":1149,"volume":1925,"transactions":9,"vwap":1923},"2025-10-31",37.699,37.6,-0.2521,9608,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-30",37.98,38.058399,37.73,37.8521,-0.4979,-1.3,14170,{"date":1936,"open":1937,"high":1192,"low":1938,"close":1357,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1357},"2025-10-29",39.02,38.225,-0.7001,-1.79,6333,{"date":1943,"open":1494,"high":1494,"low":1013,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-28",39.050098,-0.4599,-1.16,10155,{"date":1949,"open":925,"high":1950,"low":1951,"close":1479,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1479},"2025-10-27",39.58,39.405,-0.0509,-0.13,14812,{"date":1956,"open":384,"high":384,"low":1957,"close":1957,"change":1958,"percent_change":190,"volume":1959,"transactions":9,"vwap":1957},"2025-10-24",39.5609,-0.1597,12630,{"date":1961,"open":1962,"high":1070,"low":1963,"close":1964,"change":1965,"percent_change":1059,"volume":1966,"transactions":9,"vwap":1964},"2025-10-23",39.851,39.52,39.7206,-0.0494,10206,{"date":1968,"open":998,"high":384,"low":998,"close":1177,"change":1969,"percent_change":729,"volume":1970,"transactions":9,"vwap":1177},"2025-10-22",0.1798,11564,{"date":1972,"open":1443,"high":1973,"low":1963,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-21",39.8301,39.5902,-0.131,-0.33,15424,{"date":1979,"open":691,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-20",39.745,39.37,39.7212,0.4912,1.25,19475,{"date":1987,"open":1596,"high":1981,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-17",38.93,39.23,0.215,0.55,6987,{"date":1994,"open":325,"high":1581,"low":325,"close":1091,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1091},"2025-10-16",0.36,0.93,28315,{"date":1999,"open":1520,"high":325,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-15",38.13,38.655,0.5835,1.53,9049,{"date":2006,"open":1633,"high":250,"low":1633,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-14",38.071499,0.4649,1.24,8828,{"date":2012,"open":1916,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2013},"2025-10-13",37.6066,37.12,0.763,2.07,9843,{"date":2019,"open":19,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-10",37.43,36.8436,-0.4464,-1.2,14017,{"date":2026,"open":1860,"high":1690,"low":2027,"close":187,"change":1712,"percent_change":220,"volume":2028,"transactions":9,"vwap":187},"2025-10-09",37.18,6674,{"date":2030,"open":2031,"high":2031,"low":2032,"close":1239,"change":942,"percent_change":1781,"volume":2033,"transactions":9,"vwap":1239},"2025-10-08",37.62,37.3296,17091,{"date":2035,"open":1761,"high":217,"low":2036,"close":207,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":207},"2025-10-07",37.4608,-0.0943,-0.25,21115,{"date":2041,"open":205,"high":1691,"low":2042,"close":2043,"change":2044,"percent_change":809,"volume":2045,"transactions":9,"vwap":2043},"2025-10-06",37.61,37.6443,-0.1757,19130,{"date":2047,"open":1684,"high":2048,"low":1684,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-03",38.083099,37.82,0.3405,0.91,12544,{"date":2054,"open":1690,"high":1239,"low":2055,"close":2056,"change":2057,"percent_change":809,"volume":2058,"transactions":9,"vwap":2056},"2025-10-02",37.25,37.4795,-0.1714,6791,{"date":2060,"open":2061,"high":1676,"low":2061,"close":2062,"change":2063,"percent_change":1515,"volume":2064,"transactions":9,"vwap":2062},"2025-10-01",37.2,37.6509,0.4385,9074,{"date":2066,"open":1647,"high":2067,"low":1669,"close":2068,"change":2069,"percent_change":1850,"volume":2070,"transactions":9,"vwap":2068},"2025-09-30",37.22,37.2124,0.1224,9583,{"date":2072,"open":2073,"high":1231,"low":2074,"close":1231,"change":2075,"percent_change":648,"volume":1714,"transactions":9,"vwap":1231},"2025-09-29",37.040001,36.34,0.09,{"date":2077,"open":1258,"high":938,"low":1258,"close":1170,"change":987,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1170},"2025-09-26",1.26,12390,{"date":2081,"open":2082,"high":2083,"low":2082,"close":1267,"change":2084,"percent_change":584,"volume":2085,"transactions":9,"vwap":1267},"2025-09-25",36.43,36.61,-0.087,14094,{"date":2087,"open":1640,"high":1640,"low":2088,"close":2089,"change":2090,"percent_change":1303,"volume":2091,"transactions":9,"vwap":2089},"2025-09-24",36.6,36.627,-0.3389,15416,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":1218,"volume":2098,"transactions":9,"vwap":2095},"2025-09-23",36.91,36.9659,36.861,0.1144,13003,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-22",36.8515,0.074,0.2,12101,{"date":2106,"open":18,"high":18,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-19",36.7775,-0.4752,-1.28,13885,{"date":2112,"open":2113,"high":19,"low":2114,"close":2115,"change":2116,"percent_change":754,"volume":2117,"transactions":9,"vwap":2115},"2025-09-18",37.165,37.1422,37.2527,0.0619,22611,{"date":2119,"open":1684,"high":1691,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-17",37.185,37.1908,-0.1392,-0.37,20486,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":980,"volume":2132,"transactions":9,"vwap":2130},"2025-09-16",37.35,37.415,37.2112,37.33,0.0171,36006,{"date":2134,"open":1711,"high":1711,"low":1760,"close":1827,"change":2135,"percent_change":1039,"volume":2136,"transactions":9,"vwap":1827},"2025-09-15",-0.1271,13891,{"date":2138,"open":1906,"high":2139,"low":2140,"close":1641,"change":2141,"percent_change":2142,"volume":1868,"transactions":9,"vwap":1641},"2025-09-12",37.5793,37.375,-0.1596,-0.42,{"date":2144,"open":1654,"high":1315,"low":1269,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-11",37.5996,0.7251,1.97,21088,{"date":2150,"open":1309,"high":2151,"low":2152,"close":2153,"change":299,"percent_change":1436,"volume":2154,"transactions":9,"vwap":2153},"2025-09-10",37.15,36.831,36.8745,14191,{"date":2156,"open":2020,"high":2020,"low":1661,"close":2157,"change":2158,"percent_change":261,"volume":2159,"transactions":9,"vwap":2157},"2025-09-09",37.060001,-0.2929,29565,{"date":2161,"open":1906,"high":1906,"low":2162,"close":2163,"change":2135,"percent_change":1039,"volume":2164,"transactions":9,"vwap":2163},"2025-09-08",37.075001,37.3529,10368,{"date":2166,"open":2027,"high":1703,"low":2027,"close":1906,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1906},"2025-09-05",0.57,1.54,15846,{"date":2171,"open":2172,"high":1292,"low":1267,"close":2094,"change":2173,"percent_change":1527,"volume":2174,"transactions":9,"vwap":2094},"2025-09-04",36.78,-0.1642,18396,{"date":2176,"open":1662,"high":1833,"low":1662,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-03",37.0742,0.2744,0.75,6043,{"date":2182,"open":2073,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-02",37.080002,36.72,36.7998,-0.8402,-2.23,66559,{"date":2190,"open":1858,"high":1696,"low":1858,"close":1696,"change":904,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1696},"2025-08-29",0.59,10727,{"date":2194,"open":2195,"high":2196,"low":2067,"close":1858,"change":2197,"percent_change":980,"volume":2198,"transactions":9,"vwap":1858},"2025-08-28",37.3202,37.449,0.02,19397,{"date":2200,"open":1647,"high":2201,"low":1647,"close":1237,"change":1850,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1237},"2025-08-27",37.555,0.89,6916,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":1953,"percent_change":1522,"volume":2208,"transactions":9,"vwap":2207},"2025-08-26",37.3506,37.07,5077,{"date":2210,"open":1324,"high":1324,"low":2061,"close":2061,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2061},"2025-08-25",-0.3743,-1,9877,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-22",36.81,37.8127,37.5743,0.9747,2.66,11428,{"date":2223,"open":1258,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1888,"volume":2228,"transactions":9,"vwap":2226},"2025-08-21",36.6699,36.5,36.5996,-0.2738,3702,{"date":2230,"open":1640,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":23,"volume":2235,"transactions":9,"vwap":2233},"2025-08-20",37.039001,36.8004,36.8734,0.0934,10038,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2172,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2172},"2025-08-19",36.02,36.8,0.8532,2.37,14007,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":678,"volume":2250,"transactions":9,"vwap":2248},"2025-08-18",36.077801,36.153,35.88,35.9268,-0.247,14282,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2103,"volume":2258,"transactions":9,"vwap":2256},"2025-08-15",36.11,36.2636,36.060398,36.1738,0.0738,8407,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2261,"change":584,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2261},"2025-08-14",36.099998,36.16,35.8008,-0.66,13717,{"date":2267,"open":2268,"high":2074,"low":2269,"close":2074,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2074},"2025-08-13",35.91,35.8609,0.4878,1.36,17531,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-12",35.6244,35.8532,35.6108,35.8522,0.1522,0.43,9243,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-11",36.049999,35.59,35.7,-0.2965,-0.82,12905,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":190,"volume":2296,"transactions":9,"vwap":2294},"2025-08-08",36.26,36.2611,35.9965,-0.1441,11976,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":532,"volume":2304,"transactions":9,"vwap":2302},"2025-08-07",36.1259,36.15,35.89,36.1406,0.135,10436,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":1099,"percent_change":1699,"volume":2310,"transactions":9,"vwap":2309},"2025-08-06",36.28,35.9419,36.0056,11512,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-05",35.78,36.17,36.1347,0.3047,0.85,68284,{"date":2320,"open":2321,"high":2238,"low":2322,"close":2323,"change":2324,"percent_change":1804,"volume":2325,"transactions":9,"vwap":2323},"2025-08-04",35.75,35.6517,35.83,0.1218,11678,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2179,"volume":2333,"transactions":9,"vwap":2331},"2025-08-01",35.41,35.73,35.19,35.7082,0.2674,12743,{"date":2335,"open":2262,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-31",36.2698,33.99,35.4408,-1.2284,-3.35,9222,{"date":2343,"open":2183,"high":2183,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-30",36.47,36.6692,-0.3958,-1.07,292040,{"date":2350,"open":2351,"high":2183,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-29",36.58,36.4617,37.064999,0.5161,1.41,21881,{"date":2358,"open":1654,"high":2094,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-07-28",36.545,36.5489,-0.5064,-1.37,11373,{"date":2365,"open":1669,"high":1558,"low":175,"close":2366,"change":2367,"percent_change":447,"volume":2368,"transactions":9,"vwap":2366},"2025-07-25",37.055302,-0.0645,9228,{"date":2370,"open":2157,"high":2371,"low":2157,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-24",37.2405,37.1198,-0.3002,-0.8,10517,{"date":2377,"open":1819,"high":1858,"low":2378,"close":1858,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1858},"2025-07-23",37.1987,0.109,0.29,7015,{"date":2383,"open":2239,"high":2384,"low":2239,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-22",37.311,0.5694,1.55,28250,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":38,"volume":2395,"transactions":9,"vwap":2393},"2025-07-21",36.69,36.9494,36.6417,36.7416,0.2673,25950,{"date":2397,"open":2398,"high":2399,"low":2292,"close":2400,"change":2401,"percent_change":729,"volume":2402,"transactions":9,"vwap":2400},"2025-07-18",36.45,36.475,36.4743,0.1643,7284,{"date":2404,"open":2390,"high":1284,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-17",36.23468,36.31,-0.4299,-1.17,7435,{"date":2411,"open":188,"high":188,"low":2412,"close":2413,"change":2414,"percent_change":1991,"volume":2415,"transactions":9,"vwap":2413},"2025-07-16",36.605,36.7399,0.1996,8999,{"date":2417,"open":1762,"high":1231,"low":2418,"close":2419,"change":2420,"percent_change":1404,"volume":2421,"transactions":9,"vwap":2419},"2025-07-15",36.53,36.5403,-0.4897,18717,{"date":2423,"open":2424,"high":1753,"low":2424,"close":1753,"change":1340,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1753},"2025-07-14",36.87,0.19,8456,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":474,"volume":2433,"transactions":9,"vwap":2431},"2025-07-11",36.59,37.0242,36.96,-0.0384,8282,{"date":2435,"open":1308,"high":187,"low":1308,"close":2436,"change":2437,"percent_change":987,"volume":2438,"transactions":9,"vwap":2436},"2025-07-10",36.9984,0.1684,14382,{"date":2440,"open":2183,"high":2183,"low":1302,"close":1840,"change":2441,"percent_change":693,"volume":2442,"transactions":9,"vwap":1840},"2025-07-09",-0.1183,14531,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":456,"volume":2449,"transactions":9,"vwap":2447},"2025-07-08",36.75,37.1027,36.9483,0.0383,11923,{"date":2451,"open":2452,"high":2453,"low":1840,"close":2094,"change":2454,"percent_change":1940,"volume":2455,"transactions":9,"vwap":2094},"2025-07-07",37.36,37.406,-0.673,26441,{"date":2457,"open":1684,"high":1905,"low":2127,"close":2458,"change":2459,"percent_change":904,"volume":2460,"transactions":9,"vwap":2458},"2025-07-03",37.583,0.0826,16822,{"date":2462,"open":19,"high":1633,"low":2014,"close":2463,"change":2464,"percent_change":456,"volume":2465,"transactions":9,"vwap":2463},"2025-07-02",37.5004,0.0393,18936,{"date":2467,"open":1666,"high":2049,"low":1666,"close":2468,"change":2469,"percent_change":2078,"volume":2470,"transactions":9,"vwap":2468},"2025-07-01",37.4611,0.4679,18639,{"date":2472,"open":1840,"high":1170,"low":1268,"close":2473,"change":2474,"percent_change":987,"volume":2475,"transactions":9,"vwap":2473},"2025-06-30",36.9932,0.1682,19790,{"date":2477,"open":2216,"high":1819,"low":2478,"close":2479,"change":2480,"percent_change":456,"volume":2481,"transactions":9,"vwap":2479},"2025-06-27",36.7205,36.825,0.0378,25869,{"date":2483,"open":1645,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":832,"volume":2488,"transactions":9,"vwap":2486},"2025-06-26",36.79,36.445,36.7872,0.2463,21429,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-06-25",37.13,36.51,36.5409,-0.8291,-2.22,11290,{"date":2498,"open":2127,"high":2499,"low":2500,"close":1307,"change":2501,"percent_change":126,"volume":2502,"transactions":9,"vwap":1307},"2025-06-24",37.4458,37.1501,0.1481,17413,{"date":2504,"open":1662,"high":1760,"low":1662,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-23",37.2219,0.4969,1.35,9844,{"date":2510,"open":2511,"high":2157,"low":1268,"close":2512,"change":2513,"percent_change":367,"volume":2514,"transactions":9,"vwap":2512},"2025-06-20",36.955,36.725,-0.1014,14220,{"date":2516,"open":2517,"high":2207,"low":2517,"close":2518,"change":2519,"percent_change":980,"volume":2520,"transactions":9,"vwap":2518},"2025-06-18",36.36,36.8264,0.0195,10904,{"date":2522,"open":1640,"high":1753,"low":2523,"close":2524,"change":2525,"percent_change":2038,"volume":2526,"transactions":9,"vwap":2524},"2025-06-17",36.6233,36.8069,-0.0904,8427,{"date":2528,"open":2491,"high":187,"low":2484,"close":2529,"change":2530,"percent_change":942,"volume":2531,"transactions":9,"vwap":2529},"2025-06-16",36.8973,-0.0135,11075,{"date":2533,"open":2534,"high":2157,"low":2478,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-13",36.94,36.9108,-0.385,-1.03,27138,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1398,"volume":2546,"transactions":9,"vwap":2544},"2025-06-12",37.23,37.341,34.7701,37.2958,0.1106,7741,{"date":2548,"open":2042,"high":1718,"low":2151,"close":2549,"change":2550,"percent_change":2212,"volume":2551,"transactions":9,"vwap":2549},"2025-06-11",37.1852,-0.3748,6686,{"date":2553,"open":1860,"high":1754,"low":2554,"close":1754,"change":2555,"percent_change":2051,"volume":2556,"transactions":9,"vwap":1754},"2025-06-10",37.385,0.3377,18425,{"date":2558,"open":2559,"high":2560,"low":1762,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-06-09",37.16,37.4987,37.2223,0.2623,0.71,20039,{"date":2566,"open":188,"high":2567,"low":2239,"close":2431,"change":2568,"percent_change":840,"volume":2569,"transactions":9,"vwap":2431},"2025-06-06",37.115,0.1627,23254,{"date":2571,"open":1638,"high":2572,"low":2184,"close":2573,"change":2574,"percent_change":573,"volume":2575,"transactions":9,"vwap":2573},"2025-06-05",36.99,36.7973,-0.2206,13747,{"date":2577,"open":2157,"high":2578,"low":2216,"close":2579,"change":2580,"percent_change":648,"volume":2581,"transactions":9,"vwap":2579},"2025-06-04",37.1068,37.017899,0.0879,21298,{"date":2583,"open":2541,"high":2541,"low":1666,"close":1292,"change":2584,"percent_change":2585,"volume":2169,"transactions":9,"vwap":1292},"2025-06-03",-0.3935,-1.05,{"date":2587,"open":1669,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":52,"volume":2592,"transactions":9,"vwap":2590},"2025-06-02",37.325,36.0050011,37.3235,0.1835,13680,{"date":2594,"open":1762,"high":2061,"low":2595,"close":1647,"change":1788,"percent_change":1788,"volume":2596,"transactions":9,"vwap":1647},"2025-05-30",36.8022,23502,{"date":2598,"open":1668,"high":2599,"low":1668,"close":1647,"change":2600,"percent_change":1023,"volume":2601,"transactions":9,"vwap":1647},"2025-05-29",37.3899,0.4698,16390,{"date":2603,"open":1316,"high":1834,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-28",36.39,36.6702,0.2193,0.6,37998,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2003,"volume":2616,"transactions":9,"vwap":2614},"2025-05-27",36.2078,36.4924,36.07,36.4509,0.5509,12113,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":754,"volume":2624,"transactions":9,"vwap":2622},"2025-05-23",35.65,35.955,35.61,35.9,0.0604,12445,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-05-22",35.77,36,35.5,35.8396,-0.0225,-0.06,19631,{"date":2635,"open":1258,"high":1258,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-05-21",35.785,35.8621,-1.0933,-2.96,9713,{"date":2642,"open":1647,"high":2643,"low":2644,"close":2644,"change":2645,"percent_change":437,"volume":2646,"transactions":9,"vwap":2644},"2025-05-20",37.1594,36.9554,-0.2644,7989,{"date":2648,"open":1645,"high":2649,"low":2650,"close":2649,"change":2651,"percent_change":1995,"volume":2652,"transactions":9,"vwap":2649},"2025-05-19",37.2198,36.665,0.1329,13841,{"date":2654,"open":2424,"high":2014,"low":1268,"close":2655,"change":2656,"percent_change":131,"volume":2657,"transactions":9,"vwap":2655},"2025-05-16",37.086899,0.2877,28120,{"date":2659,"open":2082,"high":2660,"low":2661,"close":2660,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2660},"2025-05-15",36.7992,36.276,0.4981,1.37,10737,{"date":2666,"open":1267,"high":1267,"low":2667,"close":2668,"change":2669,"percent_change":964,"volume":2670,"transactions":9,"vwap":2668},"2025-05-14",36.040001,36.3011,-0.3147,17739,{"date":2672,"open":1170,"high":1170,"low":1283,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-13",36.6158,-0.2998,-0.81,16949,{"date":2678,"open":1661,"high":2559,"low":2679,"close":2680,"change":2681,"percent_change":1065,"volume":2682,"transactions":9,"vwap":2680},"2025-05-12",36.81697,36.9156,0.3156,26455,{"date":2684,"open":2074,"high":1645,"low":2074,"close":2088,"change":824,"percent_change":1591,"volume":2685,"transactions":9,"vwap":2088},"2025-05-09",26148,{"date":2687,"open":2688,"high":1283,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-08",36.22,35.79,36.21,0.0844,0.23,162159,{"date":2695,"open":2262,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1560,"volume":2700,"transactions":9,"vwap":2698},"2025-05-07",36.3346,36.090801,36.1256,-0.0649,7050,{"date":2702,"open":2703,"high":2082,"low":2704,"close":2705,"change":2706,"percent_change":1502,"volume":2707,"transactions":9,"vwap":2705},"2025-05-06",36.2071,36.060001,36.1905,-0.327,9639,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2425,"volume":2715,"transactions":9,"vwap":2713},"2025-05-05",36.38,36.67,36.33,36.5175,0.0675,18571,{"date":2717,"open":2225,"high":1258,"low":2398,"close":2398,"change":840,"percent_change":1881,"volume":2718,"transactions":9,"vwap":2398},"2025-05-02",16064,{"date":2720,"open":2689,"high":1260,"low":2689,"close":2721,"change":2722,"percent_change":146,"volume":2723,"transactions":9,"vwap":2721},"2025-05-01",36.0099983,0.1367,10916,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2727,"change":2728,"percent_change":59,"volume":2729,"transactions":9,"vwap":2727},"2025-04-30",35.2,35.8733,0.4233,23072,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":584,"volume":2737,"transactions":9,"vwap":2735},"2025-04-29",35.38,35.5778,35.2806,35.45,-0.0849,11385,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":523,"volume":2745,"transactions":9,"vwap":2743},"2025-04-28",35.26,35.5515,35.17,35.5349,0.2432,11089,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-04-25",35.49,35.15,35.2917,-0.2462,-0.69,15409,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-04-24",35.36,35.685,35.28,35.5379,0.2453,0.7,6256,{"date":2764,"open":2621,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-04-23",35.87,35.040001,35.2926,-0.0074,-0.02,43377,{"date":179,"open":2772,"high":2773,"low":2774,"close":2775,"change":23,"percent_change":2563,"volume":2776,"transactions":9,"vwap":2775},35.049999,35.43,34.97,35.3,7179]