[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTEU":3,"homepage-market-summary":28,"stock-historical-PTEU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTEU","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 TrendpilotTM European Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.809,0.589378,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.58,32.585,32.2725,0.3075,0.95,374.585328,34.915,28.85,3563.0063555936254,61.5,2715,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.14,4039,1474214.595254,23.64,"2025-04-24",[182,185,194,204,213,220,228,237,245,255,264,273,283,292,302,312,321,331,340,348,358,369,376,384,393,401,409,418,427,436,443,451,459,468,478,488,496,502,510,519,529,537,545,553,561,569,579,586,595,602,610,618,627,636,645,654,661,669,676,684,693,699,706,712,720,727,733,741,749,756,762,768,774,781,788,795,799,805,810,815,822,828,836,841,848,855,862,869,875,881,886,891,895,900,907,913,919,927,934,939,945,950,958,964,972,978,984,990,996,1003,1009,1013,1021,1026,1033,1039,1045,1050,1054,1058,1065,1069,1077,1083,1089,1095,1100,1105,1111,1119,1127,1135,1143,1150,1156,1162,1168,1176,1182,1187,1193,1198,1204,1210,1217,1222,1228,1234,1239,1247,1253,1260,1267,1270,1277,1281,1287,1293,1298,1304,1310,1315,1321,1327,1333,1338,1343,1349,1355,1359,1363,1369,1377,1383,1390,1395,1399,1405,1411,1418,1423,1432,1436,1442,1448,1452,1457,1464,1471,1474,1480,1487,1493,1499,1505,1511,1518,1523,1529,1533,1538,1544,1550,1553,1557,1562,1570,1577,1584,1589,1593,1598,1603,1607,1611,1616,1622,1626,1635,1640,1646,1652,1659,1663,1668,1676,1684,1691,1698,1704,1710,1716,1723,1728,1735,1737,1742,1748,1753,1757,1765,1770,1775,1781,1786,1791,1795,1800,1807,1813,1817,1823,1828,1831,1837,1842,1847,1852,1857,1865,1871,1876,1882,1889,1895,1901,1908,1913,1919,1925,1930,1934,1939,1945,1951,1959,1966,1971,1976,1981,1986,1993,1998,2005,2009,2014,2019,2024,2029,2035,2042,2045,2050,2058,2063,2069,2075,2082,2090,2097,2102,2108,2113,2117,2123,2131,2134,2140,2145,2150,2156,2160,2166,2170,2175,2180,2186,2190,2195,2200,2206,2212,2219,2224,2231,2236,2242,2248,2256,2261,2268,2272,2277,2282,2288,2294,2298,2301,2308,2312,2316,2323,2329,2334,2339,2344,2350,2355,2361,2368,2373,2380,2387,2394,2400,2408,2414,2419,2425,2433,2439,2445,2453,2459,2464],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},20,32.5811,{"date":186,"open":187,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",32.225,32.17,-0.107,-0.33,4069.9846,49,32.1861,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",32.31,32.3795,32.29,0.2672,0.83,1622.9846,22,32.3124,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",32.3926,32.1123,-0.5327,-1.63,611.7846,35,32.2248,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":183,"vwap":219},"2026-09-30",32.645,-0.3787,-1.15,77.9846,32.6487,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",33.0237,-0.2227,-0.67,179.9846,19,33.0304,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",33.15,33.2464,0.0818,0.25,396.9846,26,33.203,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":226,"vwap":244},"2026-09-25",33.16,33.1646,0.2198,0.67,150.9846,33.1569,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",32.93,32.95,32.9448,-0.1848,-0.56,1119.9846,50,32.9419,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":202,"vwap":263},"2026-09-23",33.23,33.115,33.1296,-0.4654,-1.39,573.9846,33.1558,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":79,"volume":270,"transactions":271,"vwap":272},"2026-09-22",33.6593,33.42,33.595,0.1129,1207.0136,31,33.4947,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":192,"vwap":282},"2026-09-21",33.51,33.521,33.41,33.4821,0.4571,1.38,3540.9846,33.4799,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",33.21,33.025,-0.3652,-1.09,535.9846,23,33.1856,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",33.19,33.48,33.3902,0.2721,0.82,1206.9846,33,33.3059,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",33.465,33.09,33.1181,-0.092,-0.28,3090.9846,32,33.1823,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",33.305,33.2101,-0.1792,-0.54,607.9846,25,33.195,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",33.43,33.3752,33.3893,-0.5272,-1.55,850.9846,24,33.3759,{"date":332,"open":333,"high":334,"low":335,"close":334,"change":336,"percent_change":337,"volume":338,"transactions":235,"vwap":339},"2026-09-11",33.85,33.9165,33.8499,0.2885,0.86,766.9586,33.8664,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":319,"vwap":347},"2026-09-10",33.7512,33.628,-0.312,-0.92,802.9846,33.6727,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",33.81,33.94,33.8099,-0.235,-0.69,3702.9846,81,33.9538,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",34.27,34.31,34.095,34.175,0.1451,0.43,20416.9846,38,34.2642,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":-6,"volume":374,"transactions":319,"vwap":375},"2026-09-04",34.26,34.0299,-0.0009,1940.9846,34.1613,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":242,"volume":381,"transactions":382,"vwap":383},"2026-09-03",33.91,34.0308,0.2258,1780.2045,28,33.9344,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":382,"vwap":392},"2026-09-02",33.64,33.965,33.805,0.0202,0.06,1710.9846,33.8691,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":235,"vwap":400},"2026-09-01",34.07,33.7848,-0.321,-0.94,779.9846,33.8929,{"date":402,"open":371,"high":371,"low":403,"close":404,"change":316,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",34.1,34.1058,-0.52,735.9846,36,34.1257,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":290,"vwap":417},"2026-08-28",34.44,34.2112,34.285,-0.0852,-0.25,647.9846,34.309,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":329,"vwap":426},"2026-08-27",34.47,34.33,34.3702,-0.2148,-0.62,1022.409392,34.4237,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":235,"vwap":435},"2026-08-26",34.7009,34.511,34.585,-0.0271,-0.08,635.0208,34.6308,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":100,"volume":440,"transactions":441,"vwap":442},"2026-08-25",34.6121,0.1821,121.5798,17,34.6479,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":110,"percent_change":448,"volume":449,"transactions":300,"vwap":450},"2026-08-24",34.57,34.412956,34.43,-0.49,556.6778,34.5132,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":382,"vwap":458},"2026-08-21",34.6295,34.6,0.2892,0.84,803.8298,34.5994,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":319,"vwap":467},"2026-08-20",34.15,34.34,34.3108,-0.069,-0.2,1681.5618,34.2679,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",34.61,34.3015,34.3798,0.0388,0.11,2886.5798,53,34.4389,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",34.76,34.302,34.341,-0.3655,-1.05,1366.6668,39,34.5911,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":382,"vwap":495},"2026-08-17",34.85,34.7065,-0.0651,-0.19,496.5798,34.8405,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":465,"volume":500,"transactions":441,"vwap":501},"2026-08-14",34.7716,-0.0704,139.5799,34.805,{"date":503,"open":23,"high":23,"low":504,"close":505,"change":506,"percent_change":456,"volume":507,"transactions":508,"vwap":509},"2026-08-13",34.644,34.842,0.2914,822.609617,29,34.7248,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":319,"vwap":518},"2026-08-12",34.84,34.49,34.5506,-0.0794,-0.23,1371.52205,34.5868,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":365,"volume":526,"transactions":527,"vwap":528},"2026-08-11",34.79,34.9,34.59,34.63,0.1473,7169.5798,73,34.7766,{"date":530,"open":524,"high":524,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":382,"vwap":536},"2026-08-10",34.45,34.4827,-0.0196,-0.06,983.5798,34.5175,{"date":538,"open":539,"high":539,"low":513,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":319,"vwap":544},"2026-08-07",34.62,34.5023,0.2086,0.61,837.46,34.5449,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",34.2937,-0.0039,-0.01,135.5798,14,34.4972,{"date":554,"open":420,"high":420,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",34.2976,-0.0237,-0.07,118.5798,18,34.4412,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":290,"vwap":568},"2026-08-04",34.3,34.3213,0.4256,1.26,303.0388,34.2827,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":508,"vwap":578},"2026-08-03",33.9201,33.97,33.86,33.8957,0.272,0.81,3749.5798,33.9595,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":474,"volume":584,"transactions":226,"vwap":585},"2026-07-31",33.5701,33.6237,0.0364,202.5798,33.551,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":202,"vwap":594},"2026-07-30",33.61,33.56,33.5873,0.6452,1.96,1362.638818,33.5975,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":382,"vwap":601},"2026-07-29",32.9421,-0.0579,-0.18,342.5798,32.9823,{"date":603,"open":604,"high":605,"low":604,"close":300,"change":606,"percent_change":607,"volume":608,"transactions":235,"vwap":609},"2026-07-28",32.86,33.02,-0.1567,-0.47,2374.9888,32.9582,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":226,"vwap":617},"2026-07-27",33.135,33.1567,0.3456,1.05,296.5798,33.1672,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",33.04,32.8111,0.1691,0.52,7926.5798,27,33.016,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":202,"vwap":635},"2026-07-23",32.42,32.81,32.642,-0.6031,-1.81,3651.5798,32.701,{"date":637,"open":323,"high":323,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",33.1601,33.2451,-0.1263,-0.38,4181.8108,40,33.2674,{"date":646,"open":323,"high":323,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",33.2401,33.3714,0.7162,2.19,1966.8128,44,33.3008,{"date":655,"open":248,"high":248,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":271,"vwap":660},"2026-07-20",32.6552,-0.2941,-0.89,1057.6098,32.8857,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":329,"vwap":668},"2026-07-17",33.17,32.9493,-0.1314,-0.4,328.1108,33.1265,{"date":670,"open":294,"high":294,"low":671,"close":672,"change":673,"percent_change":354,"volume":674,"transactions":310,"vwap":675},"2026-07-16",33.03,33.0807,-0.231,1936.3548,33.0707,{"date":677,"open":678,"high":679,"low":294,"close":680,"change":681,"percent_change":456,"volume":682,"transactions":382,"vwap":683},"2026-07-15",33.2888,33.32,33.3117,0.2769,1702.9568,33.2359,{"date":685,"open":663,"high":686,"low":248,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-14",33.25,33.0348,0.2348,0.72,7324.610049,62,33.1178,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":308,"percent_change":696,"volume":697,"transactions":551,"vwap":698},"2026-07-13",32.8,-0.85,50.5798,32.8593,{"date":700,"open":679,"high":679,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-10",32.97,33.080002,-0.052,-0.16,4700,{"date":707,"open":663,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":174,"transactions":9,"vwap":709},"2026-07-09",33.24,33.132,0.178,0.54,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":715},"2026-07-08",32.91,32.954,32.73,-0.381,-1.14,700,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",33.642,33.335,-0.43,-1.27,1500,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":298,"volume":732,"transactions":9,"vwap":730},"2026-07-06",33.72,33.765,0.275,200,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",33.725,33.45,33.49,0.364,1.1,1200,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":744},"2026-07-01",33.044998,33.126,32.98,-0.189,-0.57,2100,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":298,"volume":755,"transactions":9,"vwap":752},"2026-06-30",33.26,33.315,32.632,0.27,2800,{"date":757,"open":758,"high":759,"low":758,"close":743,"change":79,"percent_change":760,"volume":761,"transactions":9,"vwap":743},"2026-06-29",32.805,33.099998,1.04,1800,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",32.705,-0.196,-0.6,100,{"date":769,"open":745,"high":745,"low":770,"close":771,"change":772,"percent_change":773,"volume":719,"transactions":9,"vwap":771},"2026-06-25",32.88,32.901,0.333,1.02,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":740,"transactions":9,"vwap":778},"2026-06-24",32.64,32.56,32.568,-0.207,-0.63,{"date":782,"open":247,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":174,"transactions":9,"vwap":785},"2026-06-23",33.049999,32.67,32.775,-0.651,-1.95,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",33.455,33.426,-0.029,-0.09,400,{"date":796,"open":323,"high":790,"low":323,"close":790,"change":797,"percent_change":465,"volume":798,"transactions":9,"vwap":790},"2026-06-18",-0.067,500,{"date":800,"open":388,"high":388,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",33.522,0.029,0.09,2400,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":79,"volume":809,"transactions":9,"vwap":807},"2026-06-16",33.493,0.114,300,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":802,"percent_change":803,"volume":814,"transactions":9,"vwap":813},"2026-06-15",33.68,33.379,600,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":43,"volume":821,"transactions":9,"vwap":819},"2026-06-12",33.029999,33.36,33.35,0.16,900,{"date":823,"open":824,"high":294,"low":824,"close":294,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":294},"2026-06-11",32.62,0.979,3.04,1100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":766,"volume":835,"transactions":9,"vwap":833},"2026-06-10",32.395,32.4,32.2,32.211,-0.194,2300,{"date":837,"open":838,"high":248,"low":839,"close":839,"change":840,"percent_change":125,"volume":814,"transactions":9,"vwap":839},"2026-06-09",32.92,32.405,0.15,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":242,"volume":847,"transactions":9,"vwap":845},"2026-06-08",32.39,32.11,32.255,0.215,2200,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":827,"transactions":9,"vwap":852},"2026-06-05",32.14,31.96,32.040001,-0.765,-2.33,{"date":856,"open":857,"high":857,"low":858,"close":758,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":758},"2026-06-04",32.85,32.756,0.164,0.5,800,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":821,"transactions":9,"vwap":866},"2026-06-03",32.65,32.54,32.641,-0.225,-0.68,{"date":870,"open":701,"high":701,"low":857,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-02",32.866,0.103,0.31,1600,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":798,"transactions":9,"vwap":878},"2026-06-01",32.24,32.763,-0.134,-0.41,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":809,"transactions":9,"vwap":883},"2026-05-29",32.897,0.182,0.56,{"date":887,"open":776,"high":857,"low":776,"close":888,"change":889,"percent_change":890,"volume":719,"transactions":9,"vwap":888},"2026-05-28",32.715,-0.145,-0.44,{"date":892,"open":714,"high":714,"low":604,"close":604,"change":433,"percent_change":893,"volume":894,"transactions":9,"vwap":604},"2026-05-27",-0.24,3600,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":809,"transactions":9,"vwap":897},"2026-05-26",32.94,0.512,1.58,{"date":901,"open":17,"high":17,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-22",32.28,32.428,-0.085,-0.26,1900,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":726,"transactions":9,"vwap":910},"2026-05-21",32.275,32.513,0.613,1.92,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":861,"transactions":9,"vwap":916},"2026-05-20",31.86,31.9,0.337,1.07,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-19",31.74,31.55,31.563,-0.204,-0.64,1400,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":174,"transactions":9,"vwap":931},"2026-05-18",31.82,31.62,31.767,0.342,1.09,{"date":935,"open":922,"high":922,"low":936,"close":936,"change":937,"percent_change":938,"volume":174,"transactions":9,"vwap":936},"2026-05-15",31.425,-0.515,-1.61,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":765,"percent_change":944,"volume":719,"transactions":9,"vwap":943},"2026-05-14",32.111,32.15,31.94,-0.61,{"date":946,"open":844,"high":947,"low":844,"close":947,"change":948,"percent_change":949,"volume":861,"transactions":9,"vwap":947},"2026-05-13",32.136,0.203,0.64,{"date":951,"open":952,"high":832,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-12",31.88,31.715,31.933,-0.226,-0.7,2600,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":814,"transactions":9,"vwap":961},"2026-05-11",32.33,32.159,-0.319,-0.98,{"date":965,"open":966,"high":865,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-08",32.455,32.37,32.478,0.396,1.23,3300,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":861,"transactions":9,"vwap":975},"2026-05-07",32.712,32.082001,-0.787,-2.39,{"date":979,"open":980,"high":770,"low":980,"close":981,"change":982,"percent_change":983,"volume":814,"transactions":9,"vwap":981},"2026-05-06",32.71,32.869,1.002,3.14,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":809,"transactions":9,"vwap":987},"2026-05-05",32.060001,31.867,0.677,2.17,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":809,"transactions":9,"vwap":993},"2026-05-04",31.17,31.19,-0.796,-2.49,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":926,"transactions":9,"vwap":1000},"2026-05-01",31.988,32.058998,31.986,0.296,0.93,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":814,"transactions":9,"vwap":1006},"2026-04-30",31.68,31.69,0.525,1.68,{"date":1010,"open":936,"high":936,"low":1011,"close":1011,"change":641,"percent_change":1012,"volume":821,"transactions":9,"vwap":1011},"2026-04-29",31.165,-1.2,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":641,"volume":1020,"transactions":9,"vwap":1018},"2026-04-28",31.51,31.61,31.5,31.545,-0.12,1300,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":308,"volume":827,"transactions":9,"vwap":1024},"2026-04-27",32.0099983,31.665,-0.089,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":874,"transactions":9,"vwap":1029},"2026-04-24",31.651,31.754,31.65,0.239,0.76,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":798,"transactions":9,"vwap":1036},"2026-04-23",31.44,31.515,-0.286,-0.9,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":814,"transactions":9,"vwap":1042},"2026-04-22",31.915,31.801,-0.042,-0.13,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":794,"transactions":9,"vwap":1047},"2026-04-21",31.843,-0.668,-2.05,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":71,"volume":809,"transactions":9,"vwap":1052},"2026-04-20",32.511,-0.166,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":899,"volume":767,"transactions":9,"vwap":1056},"2026-04-17",32.677,0.509,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1019,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-16",32.219,32.099998,32.168,-0.37,4000,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":890,"volume":767,"transactions":9,"vwap":1067},"2026-04-15",32.288,-0.143,{"date":1070,"open":1071,"high":1072,"low":629,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-14",32.44,32.55,32.431,0.469,1.47,2900,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":794,"transactions":9,"vwap":1080},"2026-04-13",31.8,31.962,0.197,0.62,{"date":1084,"open":1085,"high":310,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":821,"transactions":9,"vwap":1086},"2026-04-10",31.93,31.765,-0.006,-0.02,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":719,"transactions":9,"vwap":1092},"2026-04-09",31.621,31.771,0.01,0.03,{"date":1096,"open":1015,"high":952,"low":1015,"close":1097,"change":1098,"percent_change":1099,"volume":835,"transactions":9,"vwap":1097},"2026-04-08",31.761,1.354,4.45,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":190,"volume":726,"transactions":9,"vwap":1103},"2026-04-07",30.08,30.407,-0.101,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":809,"transactions":9,"vwap":1108},"2026-04-06",30.26,30.508,0.538,1.8,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-02",29.74,30.17,29.97,-0.293,-0.97,11900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-01",30.5,30.565,30.263,0.463,1.55,5100,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-31",29.48,29.91,29.8,0.793,2.73,3100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":861,"transactions":9,"vwap":1140},"2026-03-30",28.99,29.059999,28.95,29.007,0.055,0.19,{"date":1144,"open":508,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":971,"transactions":9,"vwap":1147},"2026-03-27",29.211,28.94,28.952,-0.222,-0.76,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":740,"transactions":9,"vwap":1153},"2026-03-26",29.69,29.174,-0.634,-2.13,{"date":1157,"open":1158,"high":1115,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":821,"transactions":9,"vwap":1159},"2026-03-25",29.79,29.808,0.208,0.7,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":317,"volume":847,"transactions":9,"vwap":1166},"2026-03-24",29.325,29.68,29.6,-0.161,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-23",29.93,29.47,29.761,0.782,2.7,3500,{"date":1177,"open":1178,"high":1178,"low":24,"close":1179,"change":1180,"percent_change":1181,"volume":719,"transactions":9,"vwap":1179},"2026-03-20",29.31,28.979,-0.958,-3.2,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":474,"volume":821,"transactions":9,"vwap":1185},"2026-03-19",28.96,29.937,0.032,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":814,"transactions":9,"vwap":1190},"2026-03-18",30.23,29.905,-0.325,-1.08,{"date":1194,"open":1195,"high":1196,"low":1189,"close":1189,"change":1197,"percent_change":1044,"volume":874,"transactions":9,"vwap":1189},"2026-03-17",30.48,30.55,-0.038,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":898,"percent_change":1203,"volume":827,"transactions":9,"vwap":1201},"2026-03-16",30.25,30.268,30.164,1.72,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":814,"transactions":9,"vwap":1207},"2026-03-13",30.24,29.756,-0.374,-1.24,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":827,"transactions":9,"vwap":1214},"2026-03-12",30.22,30.11,30.13,-0.467,-1.53,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":868,"volume":798,"transactions":9,"vwap":1220},"2026-03-11",30.61,30.597,-0.21,{"date":1223,"open":1224,"high":271,"low":1225,"close":1226,"change":710,"percent_change":36,"volume":1227,"transactions":9,"vwap":1226},"2026-03-10",30.86,30.76,30.807,4300,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":761,"transactions":9,"vwap":1231},"2026-03-09",29.72,30.629,0.294,0.97,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":415,"volume":874,"transactions":9,"vwap":1237},"2026-03-06",30.18,30.335,-0.075,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1134,"transactions":9,"vwap":1244},"2026-03-05",30.82,30.9,30.3,30.41,-0.95,-3.03,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1076,"transactions":9,"vwap":1250},"2026-03-04",31.299,31.36,0.645,2.1,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1259,"volume":926,"transactions":9,"vwap":1256},"2026-03-03",30.39,30.715,30.31,-1.145,-3.59,{"date":1261,"open":1262,"high":1262,"low":1263,"close":915,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":915},"2026-03-02",32.26,31.79,-1.07,-3.25,4400,{"date":1268,"open":770,"high":701,"low":770,"close":247,"change":1269,"percent_change":71,"volume":740,"transactions":9,"vwap":247},"2026-02-27",-0.168,{"date":1271,"open":817,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":906,"transactions":9,"vwap":1274},"2026-02-26",33.13,32.87,33.098,-0.112,-0.34,{"date":1278,"open":285,"high":285,"low":285,"close":285,"change":1279,"percent_change":1280,"volume":767,"transactions":9,"vwap":285},"2026-02-25",0.42,1.28,{"date":1282,"open":1283,"high":897,"low":1284,"close":1285,"change":1286,"percent_change":704,"volume":1126,"transactions":9,"vwap":1285},"2026-02-24",32.84,32.74,32.79,-0.054,{"date":1288,"open":838,"high":838,"low":1289,"close":1290,"change":1291,"percent_change":1088,"volume":1292,"transactions":9,"vwap":1290},"2026-02-23",32.761,32.844,-0.007,5700,{"date":1294,"open":1295,"high":1296,"low":764,"close":1296,"change":1297,"percent_change":173,"volume":821,"transactions":9,"vwap":1296},"2026-02-20",32.83,32.851,0.325,{"date":1299,"open":832,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":666,"volume":1175,"transactions":9,"vwap":1302},"2026-02-19",32.976,32.163,32.526,-0.129,{"date":1305,"open":1306,"high":1295,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":761,"transactions":9,"vwap":1307},"2026-02-18",32.82,32.655,0.21,0.65,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":846,"percent_change":242,"volume":827,"transactions":9,"vwap":1314},"2026-02-17",32.45,32.34,32.445,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1221,"percent_change":1320,"volume":1064,"transactions":9,"vwap":1319},"2026-02-13",32.46,32.485,32.23,-0.65,{"date":1322,"open":1323,"high":1323,"low":1071,"close":1071,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1071},"2026-02-12",32.77,-0.263,-0.8,1700,{"date":1328,"open":1295,"high":1295,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1126,"transactions":9,"vwap":1330},"2026-02-11",32.49,32.703,-0.047,-0.14,{"date":1334,"open":1285,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1308,"volume":1134,"transactions":9,"vwap":1336},"2026-02-10",32.879,32.75,0.07,{"date":1339,"open":17,"high":1285,"low":17,"close":1340,"change":1341,"percent_change":1342,"volume":1076,"transactions":9,"vwap":1340},"2026-02-09",32.68,0.558,1.74,{"date":1344,"open":1345,"high":1262,"low":1345,"close":1346,"change":575,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-06",32.12,32.122,0.85,2000,{"date":1350,"open":1345,"high":1345,"low":1351,"close":1352,"change":1221,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-05",31.688,31.85,-0.66,3700,{"date":1356,"open":1357,"high":1357,"low":1358,"close":986,"change":793,"percent_change":308,"volume":719,"transactions":9,"vwap":986},"2026-02-04",32.22,31.91,{"date":1360,"open":1361,"high":942,"low":1352,"close":942,"change":433,"percent_change":415,"volume":1362,"transactions":9,"vwap":942},"2026-02-03",32.029999,112700,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1319,"change":1367,"percent_change":1368,"volume":804,"transactions":9,"vwap":1319},"2026-02-02",32.165,32.25,0.184,0.57,{"date":1370,"open":1371,"high":1372,"low":1361,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-30",32.16,32.209,32.046001,-0.284,-0.88,3000,{"date":1378,"open":1379,"high":1379,"low":1380,"close":960,"change":1381,"percent_change":125,"volume":1382,"transactions":9,"vwap":960},"2026-01-29",32.69,32.13,0.152,5900,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-28",32.268,32.178,-0.447,-1.37,5300,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":135,"percent_change":1394,"volume":726,"transactions":9,"vwap":1393},"2026-01-27",32.43,32.625,1.43,{"date":1396,"open":850,"high":1365,"low":850,"close":1365,"change":1397,"percent_change":1398,"volume":174,"transactions":9,"vwap":1365},"2026-01-26",0.393,1.24,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":957,"transactions":9,"vwap":1402},"2026-01-23",31.59,31.772,0.063,0.2,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":798,"transactions":9,"vwap":1408},"2026-01-22",31.775,31.709,0.121,0.38,{"date":1412,"open":1413,"high":1414,"low":1200,"close":1415,"change":1416,"percent_change":1417,"volume":1064,"transactions":9,"vwap":1415},"2026-01-21",31.22,31.64,31.588,0.434,1.39,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":717,"percent_change":1422,"volume":1348,"transactions":9,"vwap":1421},"2026-01-20",30.83,31.154,-1.21,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-16",31.48,31.54,31.43,31.535,-0.125,-0.39,2700,{"date":1433,"open":1006,"high":1006,"low":1414,"close":1434,"change":1435,"percent_change":1308,"volume":719,"transactions":9,"vwap":1434},"2026-01-15",31.66,0.065,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":448,"volume":835,"transactions":9,"vwap":1440},"2026-01-14",31.705,31.582,31.595,-0.155,{"date":1443,"open":1444,"high":929,"low":1414,"close":1445,"change":1446,"percent_change":803,"volume":1447,"transactions":9,"vwap":1445},"2026-01-13",31.748,31.75,0.028,23700,{"date":1449,"open":1079,"high":1079,"low":1450,"close":1450,"change":1451,"percent_change":233,"volume":827,"transactions":9,"vwap":1450},"2026-01-12",31.722,0.078,{"date":1453,"open":1425,"high":1454,"low":1425,"close":1454,"change":1455,"percent_change":1456,"volume":740,"transactions":9,"vwap":1454},"2026-01-09",31.644,0.289,0.92,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":793,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-08",31.39,31.33,31.355,-0.29,2500,{"date":1465,"open":1466,"high":1015,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-07",31.45,31.445,-0.035,-0.11,5500,{"date":1472,"open":1425,"high":1425,"low":1427,"close":1425,"change":1473,"percent_change":50,"volume":835,"transactions":9,"vwap":1425},"2026-01-06",0.153,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1309,"volume":1382,"transactions":9,"vwap":1478},"2026-01-05",32.07,31.27,31.327,0.202,{"date":1481,"open":1413,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1134,"transactions":9,"vwap":1484},"2026-01-02",31.28,31.07,31.125,0.4,1.3,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":956,"volume":821,"transactions":9,"vwap":1491},"2025-12-31",30.89,30.94,30.725,-0.218,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":794,"transactions":9,"vwap":1496},"2025-12-30",31.049999,30.943,-0.257,-0.82,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1353,"volume":726,"transactions":9,"vwap":1503},"2025-12-29",31.13,31.443,31.2,-0.206,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":105,"volume":794,"transactions":9,"vwap":1508},"2025-12-26",31.38,31.406,31.34,0.075,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":794,"transactions":9,"vwap":1515},"2025-12-24",30.96,31.47,31.331,0.036,0.12,{"date":1519,"open":1520,"high":1520,"low":1477,"close":1521,"change":1094,"percent_change":1522,"volume":174,"transactions":9,"vwap":1521},"2025-12-23",31.332,31.295,0.1,{"date":1524,"open":1525,"high":1526,"low":992,"close":1527,"change":1528,"percent_change":1142,"volume":726,"transactions":9,"vwap":1527},"2025-12-22",31.31,31.32,31.265,0.059,{"date":1530,"open":1477,"high":1477,"low":1531,"close":1531,"change":1532,"percent_change":298,"volume":809,"transactions":9,"vwap":1531},"2025-12-19",31.206,0.253,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1404,"volume":906,"transactions":9,"vwap":1536},"2025-12-18",31.11,30.953,0.062,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":251,"volume":847,"transactions":9,"vwap":1542},"2025-12-17",30.97,30.8,30.891,-0.174,{"date":1545,"open":993,"high":1503,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":957,"transactions":9,"vwap":1547},"2025-12-16",30.955,31.065001,-0.015,-0.05,{"date":1551,"open":1413,"high":1413,"low":1552,"close":1552,"change":80,"percent_change":57,"volume":861,"transactions":9,"vwap":1552},"2025-12-15",31.08,{"date":1554,"open":1224,"high":1555,"low":1224,"close":1490,"change":1556,"percent_change":747,"volume":894,"transactions":9,"vwap":1490},"2025-12-12",31.26,-0.177,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":948,"percent_change":1561,"volume":726,"transactions":9,"vwap":1560},"2025-12-11",30.79,31.117,0.66,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1565},"2025-12-10",30.555,30.914,30.52,0.419,1.37,7000,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":893,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-09",30.62,30.45,30.495,-0.78,12900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1583,"volume":719,"transactions":9,"vwap":1580},"2025-12-08",30.726,30.735,30.67,0.108,0.35,{"date":1585,"open":1224,"high":1224,"low":1586,"close":1586,"change":1587,"percent_change":1462,"volume":1588,"transactions":9,"vwap":1586},"2025-12-05",30.627,-0.088,6000,{"date":1590,"open":1591,"high":1256,"low":1591,"close":1256,"change":1592,"percent_change":840,"volume":809,"transactions":9,"vwap":1256},"2025-12-04",30.686,0.045,{"date":1594,"open":1595,"high":1581,"low":1219,"close":1581,"change":846,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1581},"2025-12-03",30.65,0.71,51800,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1435,"percent_change":1308,"volume":827,"transactions":9,"vwap":1602},"2025-12-02",30.51,30.402,30.455,{"date":1604,"open":1255,"high":1605,"low":1255,"close":1255,"change":1606,"percent_change":415,"volume":1463,"transactions":9,"vwap":1255},"2025-12-01",30.53,-0.077,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":57,"volume":809,"transactions":9,"vwap":1609},"2025-11-28",30.467,0.136,{"date":1612,"open":1200,"high":1613,"low":1200,"close":1614,"change":1615,"percent_change":918,"volume":814,"transactions":9,"vwap":1614},"2025-11-26",30.38,30.331,0.321,{"date":1617,"open":1158,"high":1618,"low":1158,"close":1619,"change":1620,"percent_change":1621,"volume":1076,"transactions":9,"vwap":1619},"2025-11-25",30.059999,30.01,0.452,1.53,{"date":1623,"open":1165,"high":1165,"low":1624,"close":1624,"change":1625,"percent_change":150,"volume":809,"transactions":9,"vwap":1624},"2025-11-24",29.558,0.013,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-21",29.19,29.56,29.124,29.545,0.415,1.42,40400,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1012,"volume":748,"transactions":9,"vwap":1638},"2025-11-20",29.836,29.13,-0.353,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":827,"transactions":9,"vwap":1643},"2025-11-19",29.385,29.483,0.083,0.28,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":814,"transactions":9,"vwap":1649},"2025-11-18",29.686,29.4,-0.454,-1.52,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":761,"transactions":9,"vwap":1656},"2025-11-17",29.96,30.28,29.854,-0.449,-1.48,{"date":1660,"open":1200,"high":1661,"low":1200,"close":1661,"change":1662,"percent_change":398,"volume":821,"transactions":9,"vwap":1661},"2025-11-14",30.303,-0.287,{"date":1664,"open":1420,"high":1420,"low":1665,"close":1665,"change":1666,"percent_change":317,"volume":1667,"transactions":9,"vwap":1665},"2025-11-13",30.59,-0.167,15100,{"date":1669,"open":1256,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-12",30.77,30.66,30.757,0.278,0.91,64500,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-11",30.33,30.54,30.479,0.269,0.89,47200,{"date":1685,"open":1686,"high":1212,"low":1687,"close":1688,"change":1689,"percent_change":280,"volume":1690,"transactions":9,"vwap":1688},"2025-11-10",30.14,30.055,30.21,0.41,52300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1131,"change":1696,"percent_change":1404,"volume":1697,"transactions":9,"vwap":1131},"2025-11-07",29.65,29.83,29.63,0.058,17900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":765,"percent_change":1320,"volume":1703,"transactions":9,"vwap":1702},"2025-11-06",29.82,29.84,29.742,7700,{"date":1705,"open":1706,"high":1707,"low":1701,"close":1708,"change":1709,"percent_change":1596,"volume":906,"transactions":9,"vwap":1708},"2025-11-05",29.87,29.94,29.938,0.212,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":718,"volume":748,"transactions":9,"vwap":1714},"2025-11-04",29.78,29.722,29.726,-0.344,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1718,"change":1721,"percent_change":1722,"volume":957,"transactions":9,"vwap":1718},"2025-11-03",30.07,30.1,30.0039997,0.053,0.18,{"date":1724,"open":1213,"high":1213,"low":1725,"close":1726,"change":1543,"percent_change":1727,"volume":874,"transactions":9,"vwap":1726},"2025-10-31",29.95,30.017,-0.58,{"date":1729,"open":1730,"high":1189,"low":1214,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-30",30.195,30.191,-0.139,-0.46,8400,{"date":1736,"open":1600,"high":1600,"low":1107,"close":1678,"change":1019,"percent_change":1430,"volume":761,"transactions":9,"vwap":1678},"2025-10-29",{"date":1738,"open":1739,"high":1605,"low":1740,"close":1573,"change":1741,"percent_change":1332,"volume":1134,"transactions":9,"vwap":1573},"2025-10-28",30.514,30.43,-0.043,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":21,"volume":1463,"transactions":9,"vwap":1746},"2025-10-27",30.524,30.456,30.493,0.287,{"date":1749,"open":1750,"high":1200,"low":1751,"close":1752,"change":1446,"percent_change":803,"volume":874,"transactions":9,"vwap":1752},"2025-10-24",30.247,30.2,30.206,{"date":1754,"open":1206,"high":1200,"low":1755,"close":1755,"change":1756,"percent_change":43,"volume":740,"transactions":9,"vwap":1755},"2025-10-23",30.178,0.145,{"date":1758,"open":1759,"high":1760,"low":1170,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-22",30.15,30.19,30.033001,-0.144,-0.48,3800,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1325,"volume":174,"transactions":9,"vwap":1768},"2025-10-21",30.196,30.177,-0.244,{"date":1771,"open":1655,"high":1740,"low":1655,"close":1772,"change":1773,"percent_change":1774,"volume":827,"transactions":9,"vwap":1772},"2025-10-20",30.421,0.282,0.94,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":820,"volume":957,"transactions":9,"vwap":1778},"2025-10-17",30.125,30.139,29.99,0.049,{"date":1782,"open":1130,"high":1730,"low":1130,"close":1783,"change":1784,"percent_change":1785,"volume":1076,"transactions":9,"vwap":1783},"2025-10-16",30.09,0.286,0.96,{"date":1787,"open":1694,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":-6,"volume":861,"transactions":9,"vwap":1789},"2025-10-15",29.86,29.804,-0.001,{"date":1792,"open":1793,"high":1788,"low":1793,"close":1794,"change":1722,"percent_change":542,"volume":761,"transactions":9,"vwap":1794},"2025-10-14",29.28,29.805,{"date":1796,"open":1113,"high":1797,"low":1129,"close":1798,"change":1799,"percent_change":1596,"volume":804,"transactions":9,"vwap":1798},"2025-10-13",29.75,29.625,0.209,{"date":1801,"open":1802,"high":1718,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-10",29.998,29.416,-0.402,-1.35,3200,{"date":1808,"open":1170,"high":1809,"low":1158,"close":1810,"change":1811,"percent_change":1812,"volume":174,"transactions":9,"vwap":1810},"2025-10-09",30,29.818,-0.262,-0.87,{"date":1814,"open":1815,"high":1102,"low":1815,"close":1102,"change":1816,"percent_change":50,"volume":798,"transactions":9,"vwap":1102},"2025-10-08",29.88,0.146,{"date":1818,"open":1779,"high":1619,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":926,"transactions":9,"vwap":1820},"2025-10-07",29.891,29.934,-0.342,-1.13,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":1827,"percent_change":1727,"volume":1348,"transactions":9,"vwap":1826},"2025-10-06",30.148,30.276,-0.176,{"date":1829,"open":1740,"high":1830,"low":1740,"close":1830,"change":1510,"percent_change":233,"volume":798,"transactions":9,"vwap":1830},"2025-10-03",30.452,{"date":1832,"open":1243,"high":1833,"low":1826,"close":1834,"change":1835,"percent_change":1836,"volume":1348,"transactions":9,"vwap":1834},"2025-10-02",30.412,30.377,0.179,0.59,{"date":1838,"open":1839,"high":1107,"low":1619,"close":1840,"change":1841,"percent_change":1233,"volume":1354,"transactions":9,"vwap":1840},"2025-10-01",30.030001,30.198,0.29,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1456,"volume":174,"transactions":9,"vwap":1845},"2025-09-30",29.681,29.908,0.274,{"date":1848,"open":1849,"high":1849,"low":1166,"close":1850,"change":1851,"percent_change":1485,"volume":740,"transactions":9,"vwap":1850},"2025-09-29",29.71,29.634,0.117,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":1673,"percent_change":21,"volume":861,"transactions":9,"vwap":1855},"2025-09-26",29.42,29.517,29.41,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-25",29.27,29.1,29.239,-0.175,-0.59,6200,{"date":1866,"open":1867,"high":1868,"low":1856,"close":1869,"change":1870,"percent_change":224,"volume":1463,"transactions":9,"vwap":1869},"2025-09-24",29.53,29.59,29.414,-0.197,{"date":1872,"open":1113,"high":1113,"low":1873,"close":1874,"change":1875,"percent_change":1337,"volume":1326,"transactions":9,"vwap":1874},"2025-09-23",29.61,29.611,0.02,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":860,"volume":1463,"transactions":9,"vwap":1880},"2025-09-22",29.38,29.605,29.591,0.148,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":904,"percent_change":1462,"volume":1888,"transactions":9,"vwap":1887},"2025-09-19",29.5,29.58,29.37,29.443,6800,{"date":1890,"open":1886,"high":1891,"low":1886,"close":1892,"change":1893,"percent_change":1082,"volume":1894,"transactions":9,"vwap":1892},"2025-09-18",29.54,29.528,0.183,5000,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":724,"volume":174,"transactions":9,"vwap":1899},"2025-09-17",29.39,29.305,29.345,-0.127,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1907,"volume":821,"transactions":9,"vwap":1905},"2025-09-16",29.415,29.49,29.472,-0.096,-0.32,{"date":1909,"open":1897,"high":1910,"low":1897,"close":1911,"change":1912,"percent_change":1674,"volume":906,"transactions":9,"vwap":1911},"2025-09-15",29.67,29.568,0.267,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":534,"volume":761,"transactions":9,"vwap":1917},"2025-09-12",29.202,29.34,29.301,-0.019,{"date":1920,"open":1921,"high":1922,"low":1859,"close":1922,"change":1923,"percent_change":1924,"volume":794,"transactions":9,"vwap":1922},"2025-09-11",29.288,29.32,0.341,1.18,{"date":1926,"open":1927,"high":1927,"low":1179,"close":1179,"change":1928,"percent_change":880,"volume":1929,"transactions":9,"vwap":1179},"2025-09-10",29.275,-0.118,3900,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1918,"percent_change":557,"volume":926,"transactions":9,"vwap":1933},"2025-09-09",29.01,29.097,{"date":1935,"open":1936,"high":1638,"low":1932,"close":1937,"change":79,"percent_change":1924,"volume":1938,"transactions":9,"vwap":1937},"2025-09-08",29.030001,29.116,8000,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":390,"volume":726,"transactions":9,"vwap":1943},"2025-09-05",28.86,28.7,28.776,0.016,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":1368,"volume":1463,"transactions":9,"vwap":1948},"2025-09-04",28.66,28.76,28.64,0.162,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":820,"volume":1958,"transactions":9,"vwap":1956},"2025-09-03",28.592,28.67,28.28,28.598,0.047,6500,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1020,"transactions":9,"vwap":1963},"2025-09-02",28.6,28.5,28.551,-0.534,-1.84,{"date":1967,"open":508,"high":1968,"low":508,"close":1968,"change":1969,"percent_change":1970,"volume":821,"transactions":9,"vwap":1968},"2025-08-29",29.084999,-0.065,-0.22,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1485,"volume":794,"transactions":9,"vwap":1974},"2025-08-28",29.231,29.15,0.116,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":666,"volume":894,"transactions":9,"vwap":1979},"2025-08-27",28.65,29.034,-0.117,{"date":1982,"open":1983,"high":1984,"low":1638,"close":1985,"change":889,"percent_change":448,"volume":827,"transactions":9,"vwap":1985},"2025-08-26",29.14,29.185,29.151,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1348,"transactions":9,"vwap":1990},"2025-08-25",29.381,29.25,29.296,-0.448,-1.51,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":732,"transactions":9,"vwap":1995},"2025-08-22",29.744,0.438,1.49,{"date":1999,"open":1916,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1266,"transactions":9,"vwap":2002},"2025-08-21",29.35,29.295,29.306,-0.215,-0.73,{"date":2006,"open":1885,"high":2007,"low":1916,"close":2008,"change":1403,"percent_change":1308,"volume":1806,"transactions":9,"vwap":2008},"2025-08-20",29.64,29.521,{"date":2010,"open":2011,"high":1165,"low":2012,"close":2012,"change":2013,"percent_change":1279,"volume":894,"transactions":9,"vwap":2012},"2025-08-19",29.647,29.458,0.122,{"date":2015,"open":1793,"high":2016,"low":2017,"close":2016,"change":1870,"percent_change":224,"volume":2018,"transactions":9,"vwap":2016},"2025-08-18",29.336,29.22,5600,{"date":2020,"open":2021,"high":2021,"low":1129,"close":2022,"change":2023,"percent_change":885,"volume":719,"transactions":9,"vwap":2022},"2025-08-15",29.679,29.533,0.165,{"date":2025,"open":2026,"high":1854,"low":2027,"close":2028,"change":1516,"percent_change":1517,"volume":847,"transactions":9,"vwap":2028},"2025-08-14",29.312,29.3,29.368,{"date":2030,"open":2031,"high":2031,"low":1989,"close":2032,"change":2033,"percent_change":933,"volume":2034,"transactions":9,"vwap":2032},"2025-08-13",29.36,29.332,0.316,6900,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":2041,"volume":1266,"transactions":9,"vwap":2039},"2025-08-12",28.89,29.07,29.016001,0.226,0.78,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":1332,"percent_change":1763,"volume":1020,"transactions":9,"vwap":2044},"2025-08-11",28.79,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2047,"change":2049,"percent_change":1689,"volume":761,"transactions":9,"vwap":2047},"2025-08-08",28.93,28.82,0.118,{"date":2051,"open":2048,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-07",28.92,28.46,28.812,0.317,1.11,4200,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":1233,"volume":821,"transactions":9,"vwap":2061},"2025-08-06",28.45,28.495,0.273,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":549,"percent_change":2068,"volume":906,"transactions":9,"vwap":2067},"2025-08-05",28.31,28.102,28.222,-0.04,{"date":2070,"open":1955,"high":1955,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":861,"transactions":9,"vwap":2072},"2025-08-04",28.141,28.232,0.444,1.6,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":2081,"volume":809,"transactions":9,"vwap":2078},"2025-08-01",27.76,27.788,27.67,-0.285,-1.02,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1348,"transactions":9,"vwap":2087},"2025-07-31",28.29,28.345,28.059999,28.073,-0.302,-1.06,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":874,"transactions":9,"vwap":2094},"2025-07-30",28.55,28.572,28.375,-0.233,-0.81,{"date":2098,"open":2044,"high":2044,"low":2099,"close":2100,"change":2101,"percent_change":415,"volume":1064,"transactions":9,"vwap":2100},"2025-07-29",28.51,28.608,-0.073,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":732,"transactions":9,"vwap":2105},"2025-07-28",28.78,28.681,-0.559,-1.91,{"date":2109,"open":1138,"high":2110,"low":1138,"close":2110,"change":2111,"percent_change":2112,"volume":174,"transactions":9,"vwap":2110},"2025-07-25",29.24,0.023,0.08,{"date":2114,"open":1974,"high":2115,"low":1974,"close":2116,"change":1462,"percent_change":963,"volume":726,"transactions":9,"vwap":2116},"2025-07-24",29.235,29.217,{"date":2118,"open":2119,"high":2120,"low":1146,"close":2120,"change":2121,"percent_change":2122,"volume":821,"transactions":9,"vwap":2120},"2025-07-23",28.999,29.507,0.757,2.63,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":549,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-22",28.671,28.77,28.455,28.75,-0.03,8500,{"date":2132,"open":2133,"high":2133,"low":1948,"close":1948,"change":1528,"percent_change":1308,"volume":794,"transactions":9,"vwap":1948},"2025-07-21",28.81,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1516,"percent_change":2139,"volume":971,"transactions":9,"vwap":2138},"2025-07-18",29.33,28.695,28.701,0.13,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":1088,"volume":1076,"transactions":9,"vwap":2143},"2025-07-17",28.58,28.665,-0.005,{"date":2146,"open":2147,"high":2044,"low":2147,"close":1954,"change":2148,"percent_change":2149,"volume":748,"transactions":9,"vwap":1954},"2025-07-16",28.42,0.092,0.32,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":398,"volume":1463,"transactions":9,"vwap":2154},"2025-07-15",27.77,28.688,28.578,-0.272,{"date":2157,"open":2128,"high":24,"low":2128,"close":24,"change":2158,"percent_change":534,"volume":2159,"transactions":9,"vwap":24},"2025-07-14",-0.016,4500,{"date":2161,"open":2162,"high":2162,"low":2048,"close":2163,"change":2164,"percent_change":2165,"volume":906,"transactions":9,"vwap":2163},"2025-07-11",29.079,28.866,-0.399,-1.36,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2068,"percent_change":1332,"volume":827,"transactions":9,"vwap":2169},"2025-07-10",29.29,29.265,{"date":2171,"open":2168,"high":1898,"low":2172,"close":1898,"change":2173,"percent_change":2174,"volume":1348,"transactions":9,"vwap":1898},"2025-07-09",29.16,0.394,1.36,{"date":2176,"open":2177,"high":2047,"low":2126,"close":2178,"change":2179,"percent_change":542,"volume":894,"transactions":9,"vwap":2178},"2025-07-08",28.885,28.911,0.176,{"date":2181,"open":2182,"high":2037,"low":2183,"close":2184,"change":2185,"percent_change":1907,"volume":1126,"transactions":9,"vwap":2184},"2025-07-07",28.8,28.645,28.735,-0.091,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":549,"volume":767,"transactions":9,"vwap":2188},"2025-07-03",28.826,-0.002,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":1142,"percent_change":1561,"volume":732,"transactions":9,"vwap":2194},"2025-07-02",28.69,28.87,28.828,{"date":2196,"open":2197,"high":1947,"low":2197,"close":2198,"change":2199,"percent_change":1063,"volume":1463,"transactions":9,"vwap":2198},"2025-07-01",28.39,28.638,-0.105,{"date":2201,"open":2038,"high":2038,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":1929,"transactions":9,"vwap":2203},"2025-06-30",28.54,28.743,0.111,0.39,{"date":2207,"open":1978,"high":2208,"low":1962,"close":2209,"change":2210,"percent_change":130,"volume":2211,"transactions":9,"vwap":2209},"2025-06-27",28.715,28.632,0.247,6100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":2218,"volume":798,"transactions":9,"vwap":2215},"2025-06-26",28.38,28.385,28.33,0.193,0.68,{"date":2220,"open":2221,"high":2222,"low":2086,"close":2222,"change":2223,"percent_change":956,"volume":1569,"transactions":9,"vwap":2222},"2025-06-25",28.15,28.192,-0.199,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":2230,"volume":1326,"transactions":9,"vwap":2227},"2025-06-24",28.34,28.391,28.23,0.456,1.63,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2210,"percent_change":1682,"volume":957,"transactions":9,"vwap":2234},"2025-06-23",27.821,27.935,27.645,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":925,"volume":761,"transactions":9,"vwap":2240},"2025-06-20",28.17,27.651,27.688,-0.179,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":1197,"percent_change":1332,"volume":2247,"transactions":9,"vwap":2246},"2025-06-18",27.7,27.94,27.867,19500,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-06-17",27.86,28.16,27.905,-0.501,-1.76,21100,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":21,"volume":1348,"transactions":9,"vwap":2259},"2025-06-16",28.62,28.406,0.266,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":2267,"volume":1569,"transactions":9,"vwap":2264},"2025-06-13",27.99,28.14,27.95,-0.425,-1.49,{"date":2269,"open":2270,"high":2270,"low":1962,"close":2271,"change":840,"percent_change":100,"volume":1958,"transactions":9,"vwap":2271},"2025-06-12",28.71,28.565,{"date":2273,"open":2053,"high":2053,"low":2274,"close":2275,"change":2276,"percent_change":1875,"volume":719,"transactions":9,"vwap":2275},"2025-06-11",28.404,28.415,0.005,{"date":2278,"open":2061,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":465,"volume":740,"transactions":9,"vwap":2280},"2025-06-10",28.52,28.41,-0.058,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":2205,"volume":2018,"transactions":9,"vwap":2286},"2025-06-09",28.32,28.569,28.468,0.112,{"date":2289,"open":2197,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":754,"volume":827,"transactions":9,"vwap":2292},"2025-06-06",28.49,28.262,28.356,0.076,{"date":2295,"open":1230,"high":1779,"low":1955,"close":1955,"change":2296,"percent_change":2297,"volume":1076,"transactions":9,"vwap":1955},"2025-06-05",-0.1,-0.35,{"date":2299,"open":2084,"high":2214,"low":2084,"close":2214,"change":2300,"percent_change":1682,"volume":726,"transactions":9,"vwap":2214},"2025-06-04",0.249,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":971,"transactions":9,"vwap":2305},"2025-06-03",28.049999,28.169,28.131,-0.119,-0.42,{"date":2309,"open":2228,"high":2310,"low":2311,"close":2310,"change":808,"percent_change":1689,"volume":814,"transactions":9,"vwap":2310},"2025-06-02",28.25,28.179,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":1944,"percent_change":390,"volume":809,"transactions":9,"vwap":2315},"2025-05-30",28.09,28.136,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":79,"volume":740,"transactions":9,"vwap":2321},"2025-05-29",28.19,28.2,28.11,28.12,0.095,{"date":2324,"open":2325,"high":2228,"low":2325,"close":2326,"change":1769,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-28",27.75,28.025,-0.86,4600,{"date":2330,"open":2216,"high":2226,"low":2318,"close":2331,"change":2332,"percent_change":2333,"volume":748,"transactions":9,"vwap":2331},"2025-05-27",28.269,0.373,1.34,{"date":2335,"open":2079,"high":2245,"low":2079,"close":2336,"change":2337,"percent_change":2338,"volume":1470,"transactions":9,"vwap":2336},"2025-05-23",27.896,-0.281,-1,{"date":2340,"open":1954,"high":1954,"low":2341,"close":2342,"change":1238,"percent_change":2343,"volume":1382,"transactions":9,"vwap":2342},"2025-05-22",27.9,28.177,-0.27,{"date":2345,"open":2065,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1038,"volume":1958,"transactions":9,"vwap":2348},"2025-05-21",28.479,28.24,28.252,-0.258,{"date":2351,"open":2352,"high":2099,"low":2353,"close":2099,"change":2354,"percent_change":1280,"volume":971,"transactions":9,"vwap":2099},"2025-05-20",27.85,27.72,0.361,{"date":2356,"open":2357,"high":2318,"low":2357,"close":2358,"change":2359,"percent_change":115,"volume":2360,"transactions":9,"vwap":2358},"2025-05-19",27.81,28.149,0.334,64200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1528,"percent_change":1308,"volume":2367,"transactions":9,"vwap":2366},"2025-05-16",27.64,27.848,27.618,27.815,8200,{"date":2369,"open":2370,"high":2341,"low":2370,"close":2371,"change":2372,"percent_change":456,"volume":1389,"transactions":9,"vwap":2371},"2025-05-15",27.56,27.756,0.232,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":1504,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-14",27.62,27.5,27.524,-0.74,4800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":79,"percent_change":1398,"volume":2386,"transactions":9,"vwap":2385},"2025-05-13",27.35,27.83,27.3,27.73,12400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2393,"volume":1175,"transactions":9,"vwap":2392},"2025-05-12",27.21,27.42,27.16,27.39,0,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2392,"change":2399,"percent_change":135,"volume":894,"transactions":9,"vwap":2392},"2025-05-09",27.33,27.46,27.31,0.125,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":242,"volume":2407,"transactions":9,"vwap":2405},"2025-05-08",27.19,27.36,27.09,27.265,0.181,81600,{"date":2409,"open":2410,"high":2411,"low":625,"close":2412,"change":2413,"percent_change":317,"volume":1806,"transactions":9,"vwap":2412},"2025-05-07",27.12,27.18,27.084,-0.147,{"date":2415,"open":625,"high":2416,"low":625,"close":2417,"change":2418,"percent_change":2129,"volume":748,"transactions":9,"vwap":2417},"2025-05-06",27.235,27.231,-0.009,{"date":2420,"open":2421,"high":2397,"low":2421,"close":2422,"change":2423,"percent_change":125,"volume":2424,"transactions":9,"vwap":2422},"2025-05-05",27.17,27.24,0.128,13500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":861,"transactions":9,"vwap":2430},"2025-05-02",27.188,27.23,27.1,27.112,0.524,1.97,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2306,"percent_change":2438,"volume":2018,"transactions":9,"vwap":2437},"2025-05-01",26.43,26.671,26.588,-0.45,{"date":2440,"open":2441,"high":2442,"low":2435,"close":2442,"change":2443,"percent_change":873,"volume":2444,"transactions":9,"vwap":2442},"2025-04-30",26.46,26.707,0.082,41200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":623,"volume":2452,"transactions":9,"vwap":2450},"2025-04-29",26.61,26.69,26.55,26.625,0.138,7600,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":549,"volume":804,"transactions":9,"vwap":2457},"2025-04-28",26.31,26.6,26.487,-0.003,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":80,"percent_change":100,"volume":814,"transactions":9,"vwap":2463},"2025-04-25",26.3,26.52,26.49,{"date":180,"open":2465,"high":2463,"low":176,"close":2466,"change":2204,"percent_change":1279,"volume":2467,"transactions":9,"vwap":2466},26.239,26.35,24000]