[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEXL":3,"homepage-market-summary":29,"stock-historical-PEXL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PEXL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pacer US Export Leaders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4416,0.333724,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},75.58,75.57,75.59,75.2254,0.3546,0.47,2093.121513,75.84,55.51,2333.0000863386454,98.7,2001,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":22,"price":126,"is_up":11},"Energy","XLE",63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},43.6,2690,981683.021671,69.08,"2025-04-24",[182,185,193,202,213,222,232,242,249,259,267,277,287,295,302,313,321,329,338,347,357,366,376,385,393,402,412,419,428,437,446,455,464,474,481,490,500,510,518,527,536,545,556,567,575,584,594,603,613,621,630,637,646,654,663,672,679,688,695,704,711,719,726,734,741,749,757,765,772,779,786,790,797,804,811,819,827,834,840,847,851,857,864,870,877,885,891,897,904,910,912,918,924,930,936,944,952,959,966,971,976,980,986,992,998,1004,1010,1015,1021,1028,1036,1042,1049,1055,1060,1064,1069,1075,1083,1089,1096,1101,1107,1114,1121,1128,1136,1140,1146,1152,1158,1164,1171,1177,1183,1187,1191,1195,1199,1201,1206,1210,1216,1220,1225,1231,1236,1242,1249,1256,1262,1269,1272,1277,1284,1291,1298,1303,1308,1314,1321,1328,1333,1338,1342,1347,1354,1359,1365,1372,1379,1384,1389,1394,1400,1406,1411,1416,1419,1422,1427,1430,1437,1441,1445,1449,1456,1459,1463,1467,1471,1478,1484,1491,1494,1500,1504,1508,1512,1519,1526,1531,1539,1544,1549,1553,1557,1562,1568,1573,1578,1582,1588,1593,1596,1600,1605,1611,1616,1621,1626,1631,1637,1643,1647,1651,1655,1659,1662,1667,1671,1676,1680,1684,1689,1693,1696,1700,1704,1710,1714,1719,1725,1731,1735,1739,1745,1750,1757,1762,1770,1776,1780,1785,1789,1794,1799,1802,1806,1812,1815,1821,1826,1832,1839,1843,1847,1851,1857,1863,1866,1870,1877,1881,1885,1891,1894,1900,1904,1909,1914,1916,1921,1927,1931,1935,1940,1943,1948,1952,1957,1962,1967,1974,1979,1984,1987,1993,1999,2003,2008,2013,2019,2024,2028,2034,2038,2041,2046,2050,2053,2058,2061,2066,2070,2075,2082,2085,2090,2095,2099,2103,2107,2112,2117,2123,2130,2134,2139,2145,2150,2155,2160,2164,2171,2177,2184,2190,2196,2202,2208,2213,2217,2222,2227,2231,2237,2241,2245,2249,2253,2256,2261,2269,2276,2280,2285,2289,2293,2298,2304,2308,2313,2316,2320],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},29,75.5635,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",75,0.426,0.57,540.1206,44,75.0957,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",74.65,74.7994,0.4793,0.64,374.21309,32,74.7509,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",74.39,74.46,74.105,74.3201,0.4837,0.66,1399.1476,48,74.2976,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",74.07,73.8364,-0.0864,-0.12,521.3496,38,74.0293,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":95,"volume":229,"transactions":230,"vwap":231},"2026-09-29",73.9285,74.01,73.78,73.9228,0.3777,1258.4442,35,73.9404,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",73.9,73.22,73.5451,-0.7987,-1.07,1843.3972,56,73.6808,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":140,"volume":246,"transactions":247,"vwap":248},"2026-09-25",74.3438,0.7764,177.4372,31,74.1579,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",73.48,73.5674,73.4799,-0.1473,-0.2,420.4922,36,73.4925,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",73.7147,-0.6391,-0.86,164.3972,28,73.7379,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",73.9899,74.3538,73.94,0.8194,1.11,1677.66243,45,74.0218,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":220,"vwap":286},"2026-09-21",72.63,73.56,72.5,73.5344,1.6975,2.36,1634.025,73.238,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",71.8369,0.4456,0.62,33.0443,25,71.5877,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":240,"vwap":301},"2026-09-17",71.3913,0.9874,1.4,587.33114,71.2655,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",71.155,71.199,70.21,70.4039,-0.0714,-0.1,2683.3591,60,70.5629,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",70.4753,-0.4237,-0.6,150.5101,30,70.4863,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":257,"vwap":328},"2026-09-14",71.045,70.899,-0.8206,-1.14,361.365512,70.9721,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":116,"volume":335,"transactions":336,"vwap":337},"2026-09-11",71.6,71.73,71.7196,0.8523,1218.4221,43,71.7027,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":263,"volume":344,"transactions":345,"vwap":346},"2026-09-10",71.06,71.1199,70.8673,-0.6176,2075.3247,40,70.9701,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",71.36,71.52,71.4849,-0.0651,-0.09,1650.60639,81,71.4634,{"date":358,"open":350,"high":359,"low":350,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",71.79,71.55,0.211,0.3,1110.359879,49,71.6273,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",71.19,71.339,71.11,0.199,0.28,1264.6241,76,71.2076,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":157,"volume":382,"transactions":383,"vwap":384},"2026-09-03",70.72,71.14,70.37,0.39,1690.613008,46,70.7505,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":44,"volume":391,"transactions":200,"vwap":392},"2026-09-02",70.82,70.6696,70.75,0.335,1314.5861,70.7002,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":200,"vwap":401},"2026-09-01",70.43,70.5781,70.415,-0.7673,-1.08,822.0089,70.4905,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":211,"vwap":411},"2026-08-31",71.28,71.29,70.99,71.1823,-0.4096,-0.57,1966.932893,71.1184,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":170,"volume":417,"transactions":220,"vwap":418},"2026-08-28",72.205,71.5919,-0.5104,4630.0499,71.8997,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":319,"vwap":427},"2026-08-27",72.31,71.92,72.1023,0.1148,0.16,1004.0019,72.1746,{"date":429,"open":359,"high":430,"low":359,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",72.14,71.9875,0.1966,0.27,2079.2745,51,71.9926,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",71.75,71.7909,0.5845,0.82,1590.2785,34,71.7733,{"date":447,"open":405,"high":405,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",70.8,71.2064,-0.5525,-0.77,1794.0346,85,71.0926,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",71.675,71.7589,0.2474,0.35,571.9616,37,71.7291,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":462,"vwap":473},"2026-08-20",71.8,71.95,71.51,71.5115,-0.1343,-0.19,2464.310918,71.6171,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":409,"volume":479,"transactions":257,"vwap":480},"2026-08-19",72.06,71.6458,-0.4127,2281.4525,71.818,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":355,"vwap":489},"2026-08-18",72.45,71.94,72.0585,-1.4612,-1.99,4643.2785,72.0701,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",73.87,73.872,73.5197,-0.0803,-0.11,3628.534593,57,73.7059,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":336,"vwap":509},"2026-08-14",73.555,73.61,73.395,73.6,0.09,0.12,1571.3175,73.5316,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":247,"vwap":517},"2026-08-13",73.755,73.51,0.65,0.89,715.4055,73.7444,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":220,"vwap":526},"2026-08-12",73.3,72.81,72.86,0.1384,0.19,5554.2735,73.1413,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",72.66,72.7216,-0.0493,-0.07,200.33845,20,72.754,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",73.195,72.7709,-0.2022,-0.28,1902.2855,50,73.0249,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",72.93,72.99,72.8999,72.9731,0.5695,0.79,1686.310802,33,72.9326,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",72.55,72.61,71.99,72.4036,-0.3987,-0.55,2046.2815,39,72.4327,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":257,"vwap":574},"2026-08-05",73.57,72.8023,-0.5966,-0.81,2497.279552,73.1111,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":554,"vwap":583},"2026-08-04",73.335,73.66,73.3989,2.1581,3.03,1781.2815,73.5372,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",70.23,71.39,71.2408,0.7247,1.03,5921.2805,52,71.073,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":80,"volume":600,"transactions":601,"vwap":602},"2026-07-31",70.025,70.73,70.5161,0.2399,2506.5424,47,70.4275,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",70.15,70.35,70.2762,2.213,3.25,1048.333849,41,70.1989,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":200,"vwap":620},"2026-07-29",69.15,68.0632,-1.2998,-1.87,1104.6384,68.9189,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":572,"volume":627,"transactions":628,"vwap":629},"2026-07-28",69.2,69.75,69.363,-0.5652,7171.615846,64,69.2837,{"date":631,"open":448,"high":448,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":345,"vwap":636},"2026-07-27",69.9282,-0.0444,-0.06,2199.7524,70.2588,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",70.84,69.9726,-0.7974,-1.13,645.5264,21,70.2637,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",70.77,-0.7223,-1.01,188.526306,23,70.7397,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",71.65,71.4923,-0.2456,-0.34,420.4854,24,71.5311,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",71.33,71.7379,1.2805,1.82,354.6484,22,71.5529,{"date":673,"open":674,"high":370,"low":675,"close":675,"change":676,"percent_change":218,"volume":677,"transactions":265,"vwap":678},"2026-07-20",70.87,70.4574,-0.085,911.4954,70.9396,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",70.575,70.5424,-0.9196,-1.29,508.5224,26,70.5236,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":686,"vwap":467},"2026-07-16",72.15,71.462,-1.1587,-1.6,310.4824,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":701,"volume":702,"transactions":230,"vwap":703},"2026-07-15",72.08,72.6207,71.89,-0.2247,-0.31,979.4834,72.1197,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":106,"volume":709,"transactions":644,"vwap":710},"2026-07-14",72.8,72.8454,0.1736,291.4794,72.8381,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":601,"vwap":718},"2026-07-13",73.45,72.6718,-1.6782,-2.26,945.3614,72.9468,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":51,"volume":725,"transactions":9,"vwap":723},"2026-07-10",73.65,74.48,74.35,0.36,5400,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",73.7,74.18,73.99,1.31,1.8,2700,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":81,"percent_change":524,"volume":740,"transactions":9,"vwap":739},"2026-07-08",72.52,72.7,71.9,72.68,7500,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",73.040001,72.47,72.54,-1.46,-1.97,2000,{"date":750,"open":751,"high":752,"low":271,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",74.099998,74.25,74,1.04,1.43,5000,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-07-02",72.69,72.96,72.62,-1.61,-2.16,900,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":764,"transactions":9,"vwap":769},"2026-07-01",75.040001,75.080002,74.57,-1.25,-1.65,{"date":773,"open":774,"high":24,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",75.36,75.82,1.63,2.2,1300,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-29",72.79,74.19,1.5,2.06,500,{"date":787,"open":706,"high":706,"low":759,"close":759,"change":326,"percent_change":788,"volume":789,"transactions":9,"vwap":759},"2026-06-26",-1.54,700,{"date":791,"open":792,"high":492,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",73.2,73.83,1.1,1.51,1200,{"date":798,"open":760,"high":799,"low":421,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",73.24,72.73,-0.18,-0.25,4100,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",73.28,72.91,-2.22,-2.95,1500,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",75.68,74.81,75.13,-0.32,-0.42,1800,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",75.22,75.47,75.45,1.64,2.22,1100,{"date":828,"open":829,"high":830,"low":578,"close":831,"change":832,"percent_change":263,"volume":833,"transactions":9,"vwap":831},"2026-06-17",75.17,75.19,73.81,-0.64,600,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":748,"transactions":9,"vwap":837},"2026-06-16",75.64,74.45,-0.98,-1.3,{"date":841,"open":842,"high":843,"low":821,"close":842,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":842},"2026-06-15",75.43,75.55,2.23,3.05,2100,{"date":848,"open":849,"high":799,"low":849,"close":792,"change":515,"percent_change":850,"volume":789,"transactions":9,"vwap":792},"2026-06-12",73.080002,1.23,{"date":852,"open":853,"high":421,"low":854,"close":421,"change":855,"percent_change":856,"volume":796,"transactions":9,"vwap":421},"2026-06-11",71.2,70.93,2.27,3.24,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",71.7,70.040001,-1.4,-1.96,4300,{"date":865,"open":866,"high":866,"low":395,"close":867,"change":816,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-09",73.099998,71.44,-0.45,4000,{"date":871,"open":872,"high":430,"low":873,"close":874,"change":875,"percent_change":876,"volume":826,"transactions":9,"vwap":874},"2026-06-08",72.029999,71.74,71.76,0.7,0.99,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-05",72.74,70.9,71.059998,-3.28,-4.41,2900,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":170,"percent_change":890,"volume":846,"transactions":9,"vwap":889},"2026-06-04",74.019997,74.62,74.34,-0.95,{"date":892,"open":723,"high":830,"low":723,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-03",75.050003,0.42,0.56,6700,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-02",74.15,74.63,0.85,1.15,2800,{"date":905,"open":906,"high":907,"low":226,"close":226,"change":908,"percent_change":908,"volume":909,"transactions":9,"vwap":226},"2026-06-01",73.88,74.37,0,16500,{"date":911,"open":721,"high":226,"low":721,"close":226,"change":460,"percent_change":44,"volume":826,"transactions":9,"vwap":226},"2026-05-29",{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":785,"transactions":9,"vwap":915},"2026-05-28",73.4,73.43,0.78,1.07,{"date":919,"open":920,"high":879,"low":921,"close":922,"change":801,"percent_change":802,"volume":923,"transactions":9,"vwap":922},"2026-05-27",72.48,72.33,72.65,1600,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":855,"volume":818,"transactions":9,"vwap":927},"2026-05-26",72.07,72.83,72,1.62,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":442,"percent_change":935,"volume":174,"transactions":9,"vwap":934},"2026-05-22",71.099998,71.48,71.21,1.16,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":939},"2026-05-21",69.86,70.39,69.66,0.67,0.96,2600,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",68.76,69.9,69.72,1.3,1.9,12600,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":650,"volume":958,"transactions":9,"vwap":956},"2026-05-19",68.21,68.44,68.42,-0.7,400,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":785,"transactions":9,"vwap":963},"2026-05-18",69.37,68.98,69.12,-0.37,-0.53,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":650,"percent_change":970,"volume":748,"transactions":9,"vwap":969},"2026-05-15",69.62,69.49,-1.43,{"date":972,"open":606,"high":973,"low":606,"close":973,"change":974,"percent_change":362,"volume":975,"transactions":9,"vwap":973},"2026-05-14",70.5,0.21,300,{"date":977,"open":586,"high":978,"low":586,"close":979,"change":433,"percent_change":381,"volume":833,"transactions":9,"vwap":979},"2026-05-13",70.47,70.29,{"date":981,"open":605,"high":605,"low":982,"close":983,"change":984,"percent_change":985,"volume":796,"transactions":9,"vwap":983},"2026-05-12",69.43,70.019997,-0.58,-0.82,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":974,"volume":991,"transactions":9,"vwap":989},"2026-05-11",70.74,70.6,0.15,800,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":929,"volume":997,"transactions":9,"vwap":995},"2026-05-08",70.44,70.45,1.12,2200,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":832,"percent_change":1003,"volume":846,"transactions":9,"vwap":1002},"2026-05-07",69.28,69.5,69.33,-0.91,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":748,"transactions":9,"vwap":1007},"2026-05-06",69.25,69.97,1.96,2.88,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":273,"percent_change":1014,"volume":785,"transactions":9,"vwap":1013},"2026-05-05",67.51,68.010002,1.66,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":317,"percent_change":1020,"volume":810,"transactions":9,"vwap":1019},"2026-05-04",67.34,67.41,66.9,-0.89,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":433,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-01",67.28,67.52,67.5,0.4,4500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-04-30",66.46,67.23,66,1.24,1.88,4200,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":991,"transactions":9,"vwap":1039},"2026-04-29",65.96,65.99,0.13,0.2,{"date":1043,"open":1039,"high":1044,"low":1045,"close":1046,"change":890,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-28",66.16,65.85,65.86,-1.42,1700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":817,"percent_change":1054,"volume":796,"transactions":9,"vwap":1053},"2026-04-27",67.089996,66.77,66.81,-0.62,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1031,"change":902,"percent_change":1059,"volume":903,"transactions":9,"vwap":1031},"2026-04-24",66.96,67.49,1.74,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":218,"percent_change":801,"volume":958,"transactions":9,"vwap":1063},"2026-04-23",65.61,66.080002,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":552,"percent_change":1068,"volume":958,"transactions":9,"vwap":1067},"2026-04-22",66.050003,66.2,1.21,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":833,"transactions":9,"vwap":1072},"2026-04-21",65.67,65.41,-0.4,-0.61,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-20",66.11,65.8,65.81,-0.27,-0.41,5200,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1063,"change":1087,"percent_change":1088,"volume":803,"transactions":9,"vwap":1063},"2026-04-17",65.87,66.29,0.84,1.29,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":372,"volume":1095,"transactions":9,"vwap":1093},"2026-04-16",65.07,65.42,65.24,0.18,2400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":58,"percent_change":875,"volume":826,"transactions":9,"vwap":1099},"2026-04-15",64.75,65.059998,64.7,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1068,"volume":810,"transactions":9,"vwap":1104},"2026-04-14",64.25,64.61,64.23,0.77,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":785,"transactions":9,"vwap":1111},"2026-04-13",63.080002,63.86,63.84,1.01,1.61,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-10",63.23,62.83,-0.01,-0.02,1900,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":174,"transactions":9,"vwap":1125},"2026-04-09",62.66,62.99,62.84,0.59,0.95,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":884,"transactions":9,"vwap":1133},"2026-04-08",62.23,62.42,62.07,62.25,2.25,3.75,{"date":1137,"open":1138,"high":311,"low":1139,"close":311,"change":1094,"percent_change":362,"volume":174,"transactions":9,"vwap":311},"2026-04-07",59.66,59.41,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":87,"volume":764,"transactions":9,"vwap":1144},"2026-04-06",59.57,59.87,59.82,0.44,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":150,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-02",58.6,59.38,0.07,3000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":209,"percent_change":996,"volume":818,"transactions":9,"vwap":1157},"2026-04-01",59.18,59.69,59.14,59.34,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":923,"transactions":9,"vwap":1161},"2026-03-31",57.44,58.68,2,3.53,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":409,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-30",57.65,56.55,56.68,-1,3300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":970,"volume":826,"transactions":9,"vwap":1175},"2026-03-27",57.85,57.15,57.25,-0.83,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":778,"transactions":9,"vwap":1180},"2026-03-26",59.12,58.080002,-1.69,-2.83,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":80,"percent_change":189,"volume":1186,"transactions":9,"vwap":1185},"2026-03-25",59.77,100,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":802,"percent_change":817,"volume":785,"transactions":9,"vwap":1190},"2026-03-24",59.24,59.43,{"date":1192,"open":1193,"high":1193,"low":1138,"close":1194,"change":1106,"percent_change":731,"volume":958,"transactions":9,"vwap":1194},"2026-03-23",60.09,59.68,{"date":1196,"open":1155,"high":1155,"low":1197,"close":1197,"change":263,"percent_change":1198,"volume":789,"transactions":9,"vwap":1197},"2026-03-20",58.91,-1.44,{"date":1200,"open":311,"high":311,"low":1185,"close":1185,"change":309,"percent_change":111,"volume":975,"transactions":9,"vwap":1185},"2026-03-19",{"date":1202,"open":1203,"high":1203,"low":1143,"close":1143,"change":1204,"percent_change":861,"volume":1205,"transactions":9,"vwap":1143},"2026-03-18",60.4,-0.85,3900,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":80,"percent_change":895,"volume":789,"transactions":9,"vwap":1209},"2026-03-17",60.95,60.72,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":975,"transactions":9,"vwap":1213},"2026-03-16",60.36,60.38,0.8,1.34,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":817,"percent_change":957,"volume":748,"transactions":9,"vwap":1219},"2026-03-13",60.37,59.58,{"date":1221,"open":1222,"high":1222,"low":311,"close":311,"change":1223,"percent_change":1224,"volume":778,"transactions":9,"vwap":311},"2026-03-12",60.78,-1.28,-2.09,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":958,"transactions":9,"vwap":1228},"2026-03-11",61.26,61.28,-0.08,-0.13,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1230,"percent_change":1235,"volume":785,"transactions":9,"vwap":1234},"2026-03-10",61.34,61.36,-0.21,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":789,"transactions":9,"vwap":1239},"2026-03-09",59.89,61.49,0.94,1.55,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":884,"transactions":9,"vwap":1246},"2026-03-06",60.64,60.9,60.55,-1.12,-1.82,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":238,"volume":803,"transactions":9,"vwap":1254},"2026-03-05",62.060001,62.39,61.25,61.67,-0.67,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":514,"percent_change":1261,"volume":833,"transactions":9,"vwap":1260},"2026-03-04",61.96,62.35,62.34,1.05,{"date":1263,"open":1264,"high":1265,"low":1253,"close":1266,"change":1267,"percent_change":1268,"volume":748,"transactions":9,"vwap":1266},"2026-03-03",61.55,61.83,61.69,-1.16,-1.85,{"date":1270,"open":1252,"high":1271,"low":1252,"close":1271,"change":255,"percent_change":816,"volume":1048,"transactions":9,"vwap":1271},"2026-03-02",62.85,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":150,"percent_change":1276,"volume":1120,"transactions":9,"vwap":1275},"2026-02-27",62.49,63.049999,0.06,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":409,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-26",63.59,62.5,63.0099983,-0.9,2500,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1068,"volume":1290,"transactions":9,"vwap":1288},"2026-02-25",63.46,63.68,63.58,0.76,2300,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":552,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-24",62.48,62.91,62.82,1.27,3400,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":170,"percent_change":642,"volume":810,"transactions":9,"vwap":1302},"2026-02-23",62.73,62,62.029999,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":895,"percent_change":121,"volume":796,"transactions":9,"vwap":1307},"2026-02-20",62.0099983,62.8,62.74,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":802,"percent_change":1073,"volume":826,"transactions":9,"vwap":1313},"2026-02-19",62.049999,62.2,61.97,62.18,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":789,"transactions":9,"vwap":1318},"2026-02-18",62.53,62.6,62.43,0.6,0.97,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1265,"change":1326,"percent_change":1327,"volume":869,"transactions":9,"vwap":1265},"2026-02-17",61.56,61.86,61.24,-0.03,-0.05,{"date":1329,"open":1133,"high":1330,"low":1324,"close":1324,"change":1094,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1324},"2026-02-13",62.41,0.29,8900,{"date":1334,"open":1312,"high":1312,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":785,"transactions":9,"vwap":1335},"2026-02-12",61.68,-1.11,-1.77,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":507,"percent_change":524,"volume":764,"transactions":9,"vwap":1341},"2026-02-11",62.94,62.79,{"date":1343,"open":1125,"high":1344,"low":1345,"close":1345,"change":1235,"percent_change":1346,"volume":174,"transactions":9,"vwap":1345},"2026-02-10",63.09,62.67,-0.33,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":733,"transactions":9,"vwap":1351},"2026-02-09",62.58,62.89,62.88,0.38,0.61,{"date":1355,"open":1356,"high":1280,"low":1356,"close":1280,"change":1357,"percent_change":1358,"volume":810,"transactions":9,"vwap":1280},"2026-02-06",61.93,1.68,2.76,{"date":1360,"open":1361,"high":1362,"low":1209,"close":1363,"change":409,"percent_change":1364,"volume":1283,"transactions":9,"vwap":1363},"2026-02-05",60.73,61.45,60.82,-0.93,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":399,"percent_change":1371,"volume":756,"transactions":9,"vwap":1370},"2026-02-04",62.040001,62.11,61,61.39,-1.73,{"date":1373,"open":1374,"high":1374,"low":1356,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-03",63.66,62.47,-1.06,-1.67,11400,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":37,"percent_change":1383,"volume":810,"transactions":9,"vwap":1382},"2026-02-02",63.65,63.53,0.92,{"date":1385,"open":1381,"high":1381,"low":1341,"close":1386,"change":1376,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-30",62.95,-1.66,6100,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":81,"percent_change":88,"volume":1035,"transactions":9,"vwap":1393},"2026-01-29",64.26,62.86,64.010002,{"date":1395,"open":628,"high":1396,"low":1397,"close":1398,"change":1327,"percent_change":1229,"volume":1399,"transactions":9,"vwap":1398},"2026-01-28",64.029999,63.74,63.87,3500,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":37,"percent_change":1383,"volume":1405,"transactions":9,"vwap":1404},"2026-01-27",63.76,63.98,63.92,6500,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1026,"percent_change":198,"volume":863,"transactions":9,"vwap":1410},"2026-01-26",63.28,63.43,63.34,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1340,"change":1276,"percent_change":1415,"volume":884,"transactions":9,"vwap":1340},"2026-01-23",62.81,62.98,0.1,{"date":1417,"open":1418,"high":1418,"low":1351,"close":1351,"change":532,"percent_change":496,"volume":1120,"transactions":9,"vwap":1351},"2026-01-22",63.33,{"date":1420,"open":1421,"high":1386,"low":1421,"close":1386,"change":590,"percent_change":1014,"volume":789,"transactions":9,"vwap":1386},"2026-01-21",62.32,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":839,"percent_change":1426,"volume":778,"transactions":9,"vwap":1425},"2026-01-20",62.33,61.92,-2.06,{"date":1428,"open":1418,"high":1418,"low":1429,"close":1429,"change":507,"percent_change":524,"volume":810,"transactions":9,"vwap":1429},"2026-01-16",63.22,{"date":1431,"open":1432,"high":1287,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-15",63.44,63.099998,0.43,0.69,4400,{"date":1438,"open":1307,"high":1307,"low":1424,"close":1345,"change":1439,"percent_change":1440,"volume":1095,"transactions":9,"vwap":1345},"2026-01-14",-0.3,-0.48,{"date":1442,"open":1443,"high":1443,"low":1340,"close":1444,"change":1119,"percent_change":1326,"volume":826,"transactions":9,"vwap":1444},"2026-01-13",63,62.97,{"date":1446,"open":1447,"high":1443,"low":1447,"close":1124,"change":372,"percent_change":58,"volume":1448,"transactions":9,"vwap":1124},"2026-01-12",62.55,5100,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":875,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-09",62.21,62.75,62.71,1.13,5300,{"date":1457,"open":1458,"high":1305,"low":1458,"close":1305,"change":1439,"percent_change":1440,"volume":923,"transactions":9,"vwap":1305},"2026-01-08",61.82,{"date":1460,"open":1131,"high":1375,"low":1461,"close":1462,"change":541,"percent_change":868,"volume":803,"transactions":9,"vwap":1462},"2026-01-07",62.3,62.31,{"date":1464,"open":1133,"high":1317,"low":1133,"close":1465,"change":552,"percent_change":1466,"volume":923,"transactions":9,"vwap":1465},"2026-01-06",62.59,1.28,{"date":1468,"open":1469,"high":1356,"low":1469,"close":1470,"change":51,"percent_change":1214,"volume":1120,"transactions":9,"vwap":1470},"2026-01-05",61.72,61.8,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1290,"transactions":9,"vwap":1475},"2026-01-02",61.48,61.029999,61.31,0.33,0.54,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":572,"volume":1448,"transactions":9,"vwap":1482},"2025-12-31",61.22,61.23,60.98,-0.5,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1473,"change":1489,"percent_change":1490,"volume":748,"transactions":9,"vwap":1473},"2025-12-30",61.6,61.64,61.44,-0.16,-0.26,{"date":1492,"open":1264,"high":1487,"low":1493,"close":1487,"change":541,"percent_change":868,"volume":778,"transactions":9,"vwap":1487},"2025-12-29",61.5,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1425,"change":1499,"percent_change":1040,"volume":833,"transactions":9,"vwap":1425},"2025-12-26",61.91,61.95,61.87,0.08,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1094,"percent_change":1331,"volume":1503,"transactions":9,"vwap":1502},"2025-12-24",61.84,200,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1040,"percent_change":974,"volume":733,"transactions":9,"vwap":1507},"2025-12-23",61.27,61.66,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1126,"percent_change":1320,"volume":826,"transactions":9,"vwap":1511},"2025-12-22",61.29,61.53,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":903,"transactions":9,"vwap":1516},"2025-12-19",60.34,61.080002,60.94,0.83,1.38,{"date":1520,"open":1218,"high":1521,"low":1522,"close":1523,"change":514,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-18",60.51,60.049999,60.11,1.09,11600,{"date":1527,"open":1515,"high":1515,"low":1528,"close":1528,"change":572,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-17",59.46,-1.34,4600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1255,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-16",60.77,60.91,59.96,60.27,-1.1,12100,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1516,"change":1543,"percent_change":372,"volume":884,"transactions":9,"vwap":1516},"2025-12-15",61.15,60.8,0.17,{"date":1545,"open":1546,"high":1546,"low":1533,"close":1533,"change":1547,"percent_change":1548,"volume":991,"transactions":9,"vwap":1533},"2025-12-12",61.32,-1.24,-2,{"date":1550,"open":1551,"high":1305,"low":1551,"close":1305,"change":80,"percent_change":157,"volume":1552,"transactions":9,"vwap":1305},"2025-12-11",61.37,7100,{"date":1554,"open":1555,"high":1469,"low":1555,"close":1254,"change":876,"percent_change":776,"volume":1556,"transactions":9,"vwap":1254},"2025-12-10",60.57,13800,{"date":1558,"open":1218,"high":1559,"low":1218,"close":1560,"change":88,"percent_change":724,"volume":1561,"transactions":9,"vwap":1560},"2025-12-09",60.97,60.68,8100,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1235,"percent_change":1567,"volume":1399,"transactions":9,"vwap":1566},"2025-12-08",60.96,60.44,60.46,-0.35,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":106,"percent_change":1026,"volume":1572,"transactions":9,"vwap":1571},"2025-12-05",60.93,60.67,3700,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1150,"percent_change":507,"volume":785,"transactions":9,"vwap":1577},"2025-12-04",60.54,60.32,60.43,{"date":1579,"open":1580,"high":1575,"low":1581,"close":1212,"change":87,"percent_change":1033,"volume":1151,"transactions":9,"vwap":1212},"2025-12-03",60.22,60.13,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":990,"percent_change":1587,"volume":810,"transactions":9,"vwap":1586},"2025-12-02",59.8,59.39,59.62,0.25,{"date":1589,"open":1590,"high":1584,"low":1590,"close":1591,"change":1235,"percent_change":1567,"volume":1592,"transactions":9,"vwap":1591},"2025-12-01",59.31,59.47,10300,{"date":1594,"open":1595,"high":1194,"low":1595,"close":1194,"change":1352,"percent_change":198,"volume":975,"transactions":9,"vwap":1194},"2025-11-28",59.51,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":101,"percent_change":121,"volume":991,"transactions":9,"vwap":1599},"2025-11-26",58.93,59.3,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":1113,"volume":975,"transactions":9,"vwap":1603},"2025-11-25",57.78,58.77,0.93,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1261,"percent_change":1610,"volume":1399,"transactions":9,"vwap":1609},"2025-11-24",57.060001,57.9,57.84,1.85,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1466,"percent_change":1615,"volume":778,"transactions":9,"vwap":1614},"2025-11-21",55.66,56.79,2.31,{"date":1617,"open":1618,"high":1618,"low":25,"close":25,"change":1619,"percent_change":1620,"volume":975,"transactions":9,"vwap":25},"2025-11-20",56.17,-1.41,-2.48,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1415,"percent_change":1094,"volume":846,"transactions":9,"vwap":1625},"2025-11-19",56.6,56.99,56.92,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":496,"percent_change":471,"volume":991,"transactions":9,"vwap":1630},"2025-11-18",56.35,57.02,56.82,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":923,"transactions":9,"vwap":1634},"2025-11-17",58.029999,56.93,-0.94,-1.62,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":785,"transactions":9,"vwap":1640},"2025-11-14",57.099998,57.87,-0.22,-0.38,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1223,"percent_change":763,"volume":958,"transactions":9,"vwap":1646},"2025-11-13",58.3,58.09,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1331,"percent_change":51,"volume":1186,"transactions":9,"vwap":1650},"2025-11-12",59.35,59.37,{"date":1652,"open":1598,"high":1653,"low":1598,"close":1654,"change":1327,"percent_change":1229,"volume":826,"transactions":9,"vwap":1654},"2025-11-11",59.23,59.080002,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":173,"percent_change":1658,"volume":1186,"transactions":9,"vwap":1657},"2025-11-10",59.13,1.72,{"date":1660,"open":1633,"high":1661,"low":1633,"close":1661,"change":974,"percent_change":724,"volume":1503,"transactions":9,"vwap":1661},"2025-11-07",58.13,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1020,"percent_change":1666,"volume":826,"transactions":9,"vwap":1665},"2025-11-06",58.55,57.92,-1.51,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1214,"percent_change":1518,"volume":778,"transactions":9,"vwap":1670},"2025-11-05",58.44,58.81,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1619,"percent_change":1675,"volume":785,"transactions":9,"vwap":1674},"2025-11-04",58.33,58.0099983,-2.37,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":425,"percent_change":433,"volume":903,"transactions":9,"vwap":1679},"2025-11-03",58.78,59.42,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1331,"percent_change":51,"volume":975,"transactions":9,"vwap":1683},"2025-10-31",59.16,59.26,{"date":1685,"open":1683,"high":1686,"low":1687,"close":1687,"change":1440,"percent_change":572,"volume":1688,"transactions":9,"vwap":1687},"2025-10-30",59.4,58.97,3200,{"date":1690,"open":1535,"high":1691,"low":1692,"close":1692,"change":1276,"percent_change":1415,"volume":997,"transactions":9,"vwap":1692},"2025-10-29",60.0099983,59.45,{"date":1694,"open":1586,"high":1586,"low":1585,"close":1585,"change":1440,"percent_change":1695,"volume":778,"transactions":9,"vwap":1585},"2025-10-28",-0.8,{"date":1697,"open":1698,"high":1698,"low":1143,"close":1143,"change":1699,"percent_change":1435,"volume":833,"transactions":9,"vwap":1143},"2025-10-27",60.029999,0.41,{"date":1701,"open":1702,"high":1702,"low":1528,"close":1528,"change":524,"percent_change":1703,"volume":975,"transactions":9,"vwap":1528},"2025-10-24",59.74,0.32,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1399,"transactions":9,"vwap":1707},"2025-10-23",58.2,59.27,1.18,2.03,{"date":1711,"open":1712,"high":1712,"low":1180,"close":1646,"change":1713,"percent_change":238,"volume":778,"transactions":9,"vwap":1646},"2025-10-22",58.53,-0.63,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":425,"percent_change":433,"volume":764,"transactions":9,"vwap":1718},"2025-10-21",58.46,58.73,58.72,{"date":1720,"open":1721,"high":1148,"low":1722,"close":1723,"change":552,"percent_change":1724,"volume":997,"transactions":9,"vwap":1723},"2025-10-20",58.17,57.71,58.56,1.37,{"date":1726,"open":1727,"high":1173,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":789,"transactions":9,"vwap":1728},"2025-10-17",57.4,57.77,0.02,0.03,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":81,"percent_change":106,"volume":975,"transactions":9,"vwap":1734},"2025-10-16",57.59,57.75,{"date":1736,"open":1737,"high":1608,"low":1738,"close":1738,"change":22,"percent_change":442,"volume":1048,"transactions":9,"vwap":1738},"2025-10-15",57.73,57.61,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":990,"percent_change":1744,"volume":803,"transactions":9,"vwap":1743},"2025-10-14",56.14,57.39,57.14,0.26,{"date":1746,"open":1614,"high":498,"low":1747,"close":1624,"change":1748,"percent_change":1749,"volume":1572,"transactions":9,"vwap":1624},"2025-10-13",56.64,1.35,2.43,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-10",58.099998,55.64,-2.3,-3.97,6000,{"date":1758,"open":1664,"high":1664,"low":1609,"close":1759,"change":317,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-09",57.94,-1.02,9000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1765},"2025-10-08",57.96,58.54,57.8,0.73,1.26,17600,{"date":1771,"open":1772,"high":1772,"low":1737,"close":1773,"change":1774,"percent_change":1775,"volume":789,"transactions":9,"vwap":1773},"2025-10-07",58.8,57.81,-0.92,-1.57,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1717,"change":157,"percent_change":1127,"volume":1290,"transactions":9,"vwap":1717},"2025-10-06",58.84,58.64,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1729,"percent_change":1730,"volume":997,"transactions":9,"vwap":1784},"2025-10-03",58.39,58.060001,58.18,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":506,"percent_change":990,"volume":1503,"transactions":9,"vwap":1788},"2025-10-02",58.32,58.16,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1768,"volume":833,"transactions":9,"vwap":1792},"2025-10-01",57.49,58.07,0.72,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":724,"percent_change":1798,"volume":833,"transactions":9,"vwap":1797},"2025-09-30",56.9,57.35,0.63,{"date":1800,"open":1801,"high":1629,"low":1801,"close":1624,"change":1327,"percent_change":353,"volume":174,"transactions":9,"vwap":1624},"2025-09-29",56.91,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1477,"percent_change":942,"volume":958,"transactions":9,"vwap":1805},"2025-09-26",56.89,57.040001,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":1003,"volume":174,"transactions":9,"vwap":1809},"2025-09-25",56.46,56.5,56.33,-0.52,{"date":1813,"open":1791,"high":1814,"low":1629,"close":1629,"change":72,"percent_change":1020,"volume":923,"transactions":9,"vwap":1629},"2025-09-24",57.5,{"date":1816,"open":1764,"high":1764,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1290,"transactions":9,"vwap":1818},"2025-09-23",57.47,57.53,-0.14,-0.24,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":80,"percent_change":1126,"volume":869,"transactions":9,"vwap":1825},"2025-09-22",57.23,57.74,57.67,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1490,"volume":826,"transactions":9,"vwap":1830},"2025-09-19",57.63,57.0099983,57.33,-0.15,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1838,"volume":810,"transactions":9,"vwap":1835},"2025-09-18",57.34,57.48,57.2,1.02,1.81,{"date":1840,"open":1841,"high":1842,"low":1808,"close":1808,"change":111,"percent_change":1439,"volume":778,"transactions":9,"vwap":1808},"2025-09-17",56.73,56.96,{"date":1844,"open":1628,"high":1845,"low":1846,"close":1845,"change":1041,"percent_change":460,"volume":833,"transactions":9,"vwap":1845},"2025-09-16",56.63,56.2,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":88,"percent_change":381,"volume":174,"transactions":9,"vwap":1850},"2025-09-15",56.52,56.43,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":826,"transactions":9,"vwap":1854},"2025-09-12",56.49,56.21,-0.44,-0.78,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":121,"percent_change":1113,"volume":1862,"transactions":9,"vwap":1861},"2025-09-11",55.92,56.74,56.65,1400,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":506,"percent_change":425,"volume":975,"transactions":9,"vwap":1865},"2025-09-10",55.75,{"date":1867,"open":1868,"high":1613,"low":1868,"close":1613,"change":255,"percent_change":1869,"volume":833,"transactions":9,"vwap":1613},"2025-09-09",55.6,-0.36,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":524,"percent_change":80,"volume":1876,"transactions":9,"vwap":1875},"2025-09-08",55.68,55.89,55.55,55.86,6300,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1587,"percent_change":58,"volume":764,"transactions":9,"vwap":1880},"2025-09-05",55.8,55.67,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":291,"percent_change":1454,"volume":818,"transactions":9,"vwap":1884},"2025-09-04",54.63,55.42,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1326,"percent_change":1327,"volume":785,"transactions":9,"vwap":1890},"2025-09-03",54.82,54.93,54.74,54.8,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":868,"percent_change":572,"volume":975,"transactions":9,"vwap":1893},"2025-09-02",54.83,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":409,"percent_change":1760,"volume":733,"transactions":9,"vwap":1899},"2025-08-29",55.27,55.37,55.17,55.28,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":106,"percent_change":1434,"volume":846,"transactions":9,"vwap":1903},"2025-08-28",55.54,55.85,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1587,"percent_change":58,"volume":785,"transactions":9,"vwap":1907},"2025-08-27",55.49,55.61,55.46,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1094,"percent_change":1476,"volume":174,"transactions":9,"vwap":1912},"2025-08-26",55.3,55.36,55.18,{"date":1915,"open":1896,"high":1912,"low":1913,"close":1913,"change":1230,"percent_change":1820,"volume":833,"transactions":9,"vwap":1913},"2025-08-25",{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1241,"percent_change":1009,"volume":789,"transactions":9,"vwap":1920},"2025-08-22",55.38,55.53,55.31,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":471,"percent_change":1567,"volume":748,"transactions":9,"vwap":1926},"2025-08-21",53.57,53.85,53.42,53.76,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":801,"percent_change":1346,"volume":764,"transactions":9,"vwap":1930},"2025-08-20",53.8,53.95,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":659,"percent_change":1054,"volume":958,"transactions":9,"vwap":1934},"2025-08-19",54.060001,54.13,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":88,"percent_change":1699,"volume":1082,"transactions":9,"vwap":1939},"2025-08-18",54.4,54.52,54.47,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":72,"percent_change":1364,"volume":1186,"transactions":9,"vwap":1942},"2025-08-15",54.25,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":838,"volume":748,"transactions":9,"vwap":1946},"2025-08-14",54.55,54.76,-0.54,{"date":1949,"open":1950,"high":1911,"low":1887,"close":1911,"change":1951,"percent_change":1724,"volume":748,"transactions":9,"vwap":1911},"2025-08-13",54.9,0.75,{"date":1953,"open":1954,"high":1945,"low":1954,"close":1945,"change":1955,"percent_change":1956,"volume":903,"transactions":9,"vwap":1945},"2025-08-12",53.62,1.32,2.48,{"date":1958,"open":1959,"high":1929,"low":1960,"close":1960,"change":816,"percent_change":317,"volume":1961,"transactions":9,"vwap":1960},"2025-08-11",53.72,53.23,5500,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1703,"percent_change":1319,"volume":997,"transactions":9,"vwap":1966},"2025-08-08",53.44,53.73,53.55,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1960,"change":1972,"percent_change":506,"volume":1973,"transactions":9,"vwap":1960},"2025-08-07",53.18,53.31,53,0.05,4800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1969,"change":801,"percent_change":659,"volume":796,"transactions":9,"vwap":1969},"2025-08-06",53.15,53.21,53.11,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1869,"percent_change":1255,"volume":943,"transactions":9,"vwap":1983},"2025-08-05",53.52,53.09,53.36,{"date":1985,"open":1986,"high":1959,"low":1970,"close":1959,"change":87,"percent_change":299,"volume":1436,"transactions":9,"vwap":1959},"2025-08-04",53.33,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":170,"percent_change":1992,"volume":796,"transactions":9,"vwap":1991},"2025-08-01",53.080002,52.23,52.98,-1.32,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1997,"change":1811,"percent_change":1998,"volume":991,"transactions":9,"vwap":1997},"2025-07-31",54.21,54.39,53.69,-0.96,{"date":2000,"open":1938,"high":2001,"low":2002,"close":1995,"change":868,"percent_change":985,"volume":863,"transactions":9,"vwap":1995},"2025-07-30",54.65,54.11,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":1150,"percent_change":1040,"volume":778,"transactions":9,"vwap":2007},"2025-07-29",54.94,54.44,54.66,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":1040,"percent_change":106,"volume":810,"transactions":9,"vwap":2012},"2025-07-28",54.53,54.68,54.59,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":1145,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-07-25",54.099998,54.46,0.81,12000,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":964,"percent_change":2023,"volume":846,"transactions":9,"vwap":2022},"2025-07-24",54.33,54.02,-0.68,{"date":2025,"open":1995,"high":2026,"low":2027,"close":1996,"change":514,"percent_change":1068,"volume":818,"transactions":9,"vwap":1996},"2025-07-23",54.48,54.17,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":724,"percent_change":941,"volume":846,"transactions":9,"vwap":2033},"2025-07-22",53.67,53.84,53.64,53.74,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":1327,"percent_change":353,"volume":943,"transactions":9,"vwap":2037},"2025-07-21",53.63,53.38,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":1641,"percent_change":1081,"volume":1186,"transactions":9,"vwap":2040},"2025-07-18",53.43,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":37,"percent_change":1524,"volume":1095,"transactions":9,"vwap":2044},"2025-07-17",53.48,53.65,53.34,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":1730,"percent_change":1276,"volume":785,"transactions":9,"vwap":2049},"2025-07-16",52.93,53.07,{"date":2051,"open":2040,"high":2040,"low":2052,"close":2052,"change":1855,"percent_change":985,"volume":958,"transactions":9,"vwap":2052},"2025-07-15",53.040001,{"date":2054,"open":1983,"high":2055,"low":2056,"close":2043,"change":1439,"percent_change":2057,"volume":796,"transactions":9,"vwap":2043},"2025-07-14",53.66,53.35,-0.56,{"date":2059,"open":2030,"high":2060,"low":1954,"close":2060,"change":701,"percent_change":409,"volume":846,"transactions":9,"vwap":2060},"2025-07-11",53.78,{"date":2062,"open":2063,"high":2027,"low":1923,"close":2064,"change":1434,"percent_change":1214,"volume":2065,"transactions":9,"vwap":2064},"2025-07-10",53.7,54.09,3600,{"date":2067,"open":1926,"high":1926,"low":2068,"close":2055,"change":1094,"percent_change":80,"volume":2069,"transactions":9,"vwap":2055},"2025-07-09",53.47,3100,{"date":2071,"open":2072,"high":2063,"low":2072,"close":2043,"change":2073,"percent_change":2074,"volume":884,"transactions":9,"vwap":2043},"2025-07-08",53.24,0.52,0.98,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1151,"transactions":9,"vwap":2079},"2025-07-07",53.46,52.8,52.96,-0.66,-1.23,{"date":2083,"open":2043,"high":2044,"low":2084,"close":1954,"change":460,"percent_change":209,"volume":748,"transactions":9,"vwap":1954},"2025-07-03",53.32,{"date":2086,"open":2052,"high":1986,"low":2087,"close":2088,"change":2089,"percent_change":824,"volume":1027,"transactions":9,"vwap":2088},"2025-07-02",52.89,53.27,0.86,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":44,"percent_change":1383,"volume":789,"transactions":9,"vwap":2094},"2025-07-01",51.78,52.63,52.41,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":81,"percent_change":433,"volume":785,"transactions":9,"vwap":2098},"2025-06-30",51.81,51.93,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":1543,"percent_change":1476,"volume":1120,"transactions":9,"vwap":2102},"2025-06-27",51.86,51.79,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":209,"percent_change":949,"volume":756,"transactions":9,"vwap":2106},"2025-06-26",51.18,51.62,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":634,"percent_change":218,"volume":1572,"transactions":9,"vwap":2111},"2025-06-25",51.16,50.76,50.96,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":87,"percent_change":2116,"volume":1455,"transactions":9,"vwap":2115},"2025-06-24",50.71,51.02,1.47,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":1352,"percent_change":1289,"volume":2122,"transactions":9,"vwap":2120},"2025-06-23",50.060001,50.28,49.52,41700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":309,"percent_change":255,"volume":2129,"transactions":9,"vwap":2128},"2025-06-20",50.09,50.34,49.78,49.9,11200,{"date":2131,"open":2132,"high":2133,"low":2132,"close":543,"change":1729,"percent_change":150,"volume":943,"transactions":9,"vwap":543},"2025-06-18",49.98,50.43,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2132,"change":1073,"percent_change":2138,"volume":818,"transactions":9,"vwap":2132},"2025-06-17",50.31,49.95,-0.79,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":1127,"percent_change":2144,"volume":1688,"transactions":9,"vwap":2143},"2025-06-16",49.85,50.4,50.38,1.92,{"date":2146,"open":136,"high":2147,"low":2148,"close":2148,"change":2138,"percent_change":1775,"volume":2149,"transactions":9,"vwap":2148},"2025-06-13",49.99,49.43,5900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":1543,"percent_change":80,"volume":1170,"transactions":9,"vwap":2153},"2025-06-12",50.17,50.22,50.099998,{"date":2156,"open":2133,"high":2157,"low":2158,"close":2159,"change":801,"percent_change":1869,"volume":1170,"transactions":9,"vwap":2159},"2025-06-11",50.46,49.89,50.049999,{"date":2161,"open":2128,"high":2162,"low":2128,"close":2162,"change":95,"percent_change":590,"volume":2163,"transactions":9,"vwap":2162},"2025-06-10",50.23,20100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":381,"percent_change":552,"volume":2170,"transactions":9,"vwap":2169},"2025-06-09",49.7,50.0099983,49.44,49.72,9900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":58,"percent_change":1383,"volume":2149,"transactions":9,"vwap":2176},"2025-06-06",49.47,49.48,49.26,49.33,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":1235,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-05",49.13,49.34,48.88,-0.43,5700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":507,"percent_change":1587,"volume":1283,"transactions":9,"vwap":2189},"2025-06-04",49.16,49.21,49.029999,49.09,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":1435,"percent_change":755,"volume":2195,"transactions":9,"vwap":2194},"2025-06-03",48.32,49.14,48.97,6400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":1276,"percent_change":507,"volume":2201,"transactions":9,"vwap":2199},"2025-06-02",48.080002,48.28,47.76,6600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":1695,"volume":778,"transactions":9,"vwap":2205},"2025-05-30",47.97,48.22,47.84,-0.39,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":1415,"percent_change":974,"volume":1297,"transactions":9,"vwap":2212},"2025-05-29",48.89,48.49,48.61,{"date":2214,"open":2194,"high":2215,"low":2216,"close":2216,"change":1483,"percent_change":1760,"volume":1290,"transactions":9,"vwap":2216},"2025-05-28",49.02,48.51,{"date":2218,"open":2219,"high":2175,"low":2219,"close":2220,"change":794,"percent_change":2221,"volume":923,"transactions":9,"vwap":2220},"2025-05-27",48.56,49.0099983,2.3,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":701,"percent_change":832,"volume":943,"transactions":9,"vwap":2226},"2025-05-23",47.68,47.92,47.91,{"date":2228,"open":2192,"high":2229,"low":2205,"close":2205,"change":2230,"percent_change":1229,"volume":903,"transactions":9,"vwap":2205},"2025-05-22",48.44,-0.04,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":1020,"percent_change":2236,"volume":818,"transactions":9,"vwap":2235},"2025-05-21",48.82,49.11,48.26,-1.81,{"date":2238,"open":2194,"high":2239,"low":2194,"close":2240,"change":309,"percent_change":255,"volume":733,"transactions":9,"vwap":2240},"2025-05-20",49.17,49.15,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":255,"percent_change":1073,"volume":1048,"transactions":9,"vwap":2244},"2025-05-19",48.8,49.25,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":135,"percent_change":1240,"volume":991,"transactions":9,"vwap":2248},"2025-05-16",48.95,49.45,{"date":2250,"open":2247,"high":2251,"low":2252,"close":2251,"change":1490,"percent_change":965,"volume":1756,"transactions":9,"vwap":2251},"2025-05-15",48.99,48.93,{"date":2254,"open":2255,"high":2148,"low":2186,"close":2244,"change":111,"percent_change":659,"volume":1170,"transactions":9,"vwap":2244},"2025-05-14",49.38,{"date":2257,"open":2258,"high":2248,"low":2258,"close":2259,"change":1435,"percent_change":2260,"volume":1297,"transactions":9,"vwap":2259},"2025-05-13",48.75,49.42,1.42,{"date":2262,"open":2263,"high":2243,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-05-12",48.33,48.25,48.73,2.12,4.55,4900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":532,"percent_change":1831,"volume":2275,"transactions":9,"vwap":2274},"2025-05-09",46.67,46.76,46.5,46.61,18600,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":37,"percent_change":1768,"volume":833,"transactions":9,"vwap":2279},"2025-05-08",46.25,46.68,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":524,"percent_change":1699,"volume":869,"transactions":9,"vwap":2283},"2025-05-07",45.82,46.099998,45.8,{"date":2286,"open":2282,"high":2287,"low":2282,"close":2288,"change":1642,"percent_change":985,"volume":923,"transactions":9,"vwap":2288},"2025-05-06",46.02,45.91,{"date":2290,"open":2291,"high":2274,"low":2291,"close":2292,"change":1831,"percent_change":816,"volume":1035,"transactions":9,"vwap":2292},"2025-05-05",46.16,46.29,{"date":2294,"open":2295,"high":2274,"low":2295,"close":2296,"change":902,"percent_change":2297,"volume":846,"transactions":9,"vwap":2296},"2025-05-02",46.11,46.44,2.54,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2300,"change":1587,"percent_change":895,"volume":2303,"transactions":9,"vwap":2300},"2025-05-01",45.29,45.69,45.26,30500,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":1229,"percent_change":801,"volume":975,"transactions":9,"vwap":2307},"2025-04-30",44.080002,45.040001,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":507,"percent_change":433,"volume":997,"transactions":9,"vwap":2311},"2025-04-29",44.79,45.12,44.68,{"date":2314,"open":2312,"high":275,"low":2315,"close":275,"change":507,"percent_change":433,"volume":2069,"transactions":9,"vwap":275},"2025-04-28",44.49,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":1094,"percent_change":1026,"volume":764,"transactions":9,"vwap":2319},"2025-04-25",44.51,44.88,{"date":180,"open":176,"high":2321,"low":176,"close":2321,"change":794,"percent_change":2322,"volume":1561,"transactions":9,"vwap":2321},44.7,2.52]