[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QSIX":3,"homepage-market-summary":27,"stock-historical-QSIX":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QSIX","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 Metaurus Nasdaq 100 Dividend Multiplier 600 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.047,1.7928,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},44.3,44.0903,0.2097,0.48,190.092,44.34,33.94,3228.885684067729,99.6,510,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,37,43,50,57,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":20,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":20,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},29.71,3269,1193350.306701,44.16,"2025-04-24",[180,183,192,201,212,220,229,237,247,258,267,277,288,297,308,319,330,340,350,360,371,380,391,400,409,417,426,435,444,449,457,464,472,480,487,497,505,513,521,529,538,545,553,562,570,577,584,592,601,610,621,630,638,646,654,662,669,677,686,694,703,711,718,727,734,741,749,754,761,767,774,781,788,792,800,807,815,821,827,835,842,849,854,861,867,874,880,886,891,899,905,913,918,926,931,938,944,950,955,962,967,973,979,985,991,998,1003,1009,1015,1021,1028,1035,1040,1046,1053,1059,1064,1070,1077,1084,1091,1096,1102,1109,1116,1124,1130,1134,1140,1145,1151,1158,1164,1172,1177,1184,1191,1199,1206,1212,1218,1223,1229,1235,1240,1246,1253,1259,1268,1273,1278,1285,1292,1298,1305,1313,1320,1327,1335,1342,1348,1356,1362,1368,1376,1382,1390,1395,1401,1407,1414,1422,1428,1435,1443,1449,1455,1461,1467,1475,1482,1489,1496,1502,1506,1512,1517,1523,1529,1537,1545,1549,1552,1557,1561,1568,1575,1578,1582,1590,1597,1601,1608,1615,1622,1627,1632,1636,1640,1646,1652,1658,1663,1670,1675,1680,1685,1690,1698,1704,1709,1718,1725,1731,1736,1741,1746,1752,1758,1765,1769,1775,1781,1788,1796,1803,1810,1816,1822,1827,1831,1837,1840,1844,1848,1853,1858,1861,1866,1871,1876,1883,1889,1896,1902,1906,1911,1915,1919,1926,1931,1937,1940,1945,1952,1958,1963,1966,1971,1975,1980,1986,1992,1997,2004,2012,2018,2024,2033,2039,2045,2051,2058,2065,2071,2078,2083,2087,2092,2096,2103,2108,2113,2121,2127,2133,2140,2146,2149,2154,2159,2165,2169,2173,2179,2185,2190,2197,2202,2208,2211,2217,2221,2224,2228,2236,2241,2245,2248,2254,2258,2262,2267,2272,2277,2282,2288,2294,2300,2308,2314,2319,2326,2333,2338,2344,2350,2355,2361,2367,2373,2379,2384,2388,2394,2398,2402,2405,2409,2412,2417,2422,2430,2437,2441,2445,2451,2458,2463,2469,2474,2479,2483,2486,2492],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},30,44.3117,{"date":184,"open":185,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",44.05,44.04,0.3364,0.77,1122.1724,40,44.0368,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",44.01,43.7539,0.4024,0.93,444.4404,38,43.8456,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",43.34,43.44,43.17,43.3515,0.0781,0.18,1365.7844,60,43.3294,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":199,"vwap":219},"2026-09-30",43.45,43.2734,-0.0107,-0.02,1470.9754,43.4164,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":208,"volume":226,"transactions":227,"vwap":228},"2026-09-29",43.37,43.19,43.2841,0.0759,591.738,35,43.2625,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":199,"vwap":236},"2026-09-28",43.14,43.2082,-0.4443,-1.02,160.9796,43.1976,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",43.655,43.62,43.6525,0.1683,0.39,994.6626,39,43.6282,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",43.26,43.51,43.15,43.4842,0.0421,0.1,1963.9522,56,43.3647,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":227,"vwap":266},"2026-09-23",43.58,43.43,43.4421,-0.3573,-0.82,1121.7451,43.4663,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",43.66,43.7994,43.6,0.308,0.71,1296.2898,62,43.6472,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",43.09,43.61,43,43.4914,1.1361,2.68,13923.0008,74,43.0927,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":245,"vwap":296},"2026-09-18",42.37,42.11,42.3553,0.2197,0.52,2431.2978,42.2773,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",42.07,42.15,42.02,42.1356,0.6921,1.67,3461.6268,49,42.0786,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",41.74,41.84,41.36,41.4435,0.0079,0.02,23132.5918,228,41.7872,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",41.44,41.505,41.42,41.4356,-0.3065,-0.73,2219.4261,44,41.4466,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":168,"volume":337,"transactions":338,"vwap":339},"2026-09-14",41.53,41.88,41.495,41.7421,-0.2977,3189.4551,57,41.6279,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":275,"vwap":349},"2026-09-11",42.08,42.13,42.01,42.0398,0.3663,0.88,2921.3602,42.0724,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",41.82,41.87,41.6735,-0.4003,-0.95,1230.2572,51,41.8118,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",42.17,42.23,42.055,42.0738,-0.1336,-0.32,672.8642,37,42.1756,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":369,"vwap":379},"2026-09-08",42.21,42.26,42.2074,-0.0922,-0.22,413.0042,42.2248,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",42.235,42.31,42.22,42.2996,0.0683,0.16,1411.3362,42,42.2445,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",42.195,42.2313,0.4464,1.07,431.0106,41,42.1758,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":85,"volume":406,"transactions":407,"vwap":408},"2026-09-02",41.57,41.85,41.7849,0.0938,8278.3696,107,41.7729,{"date":410,"open":411,"high":333,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":256,"vwap":416},"2026-09-01",41.81,41.6911,-0.5261,-1.25,3860.9627,41.8451,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":306,"vwap":425},"2026-08-31",42.29,42.085,42.2172,-0.139,-0.33,1384.1218,42.1435,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":190,"vwap":434},"2026-08-28",42.545,42.71,42.3562,-0.2449,-0.57,4307.0388,42.5444,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",42.36,42.6011,0.5457,1.3,3086.8078,66,42.4752,{"date":445,"open":343,"high":343,"low":344,"close":446,"change":314,"percent_change":315,"volume":447,"transactions":398,"vwap":448},"2026-08-26",42.0554,1105.9318,42.0519,{"date":450,"open":451,"high":299,"low":451,"close":452,"change":453,"percent_change":20,"volume":454,"transactions":455,"vwap":456},"2026-08-25",42.025,42.0475,0.2025,385.2598,29,42.0423,{"date":458,"open":403,"high":403,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":358,"vwap":463},"2026-08-24",41.845,-0.358,-0.85,1230.255,41.8445,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":243,"volume":469,"transactions":470,"vwap":471},"2026-08-21",42.175,42.203,0.1658,574.7512,33,42.191,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":199,"vwap":479},"2026-08-20",42.28,42.0372,-0.2793,-0.66,659.1966,42.1623,{"date":481,"open":429,"high":429,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":281,"vwap":486},"2026-08-19",42.3165,-0.0902,-0.21,1784.597986,42.5114,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",42.48,42.49,42.4067,-0.6689,-1.55,1680.9756,47,42.4626,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":199,"vwap":504},"2026-08-17",43.4,43.0756,-0.0448,-0.1,404.0454,43.2933,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":108,"volume":511,"transactions":398,"vwap":512},"2026-08-14",43.23,43.0934,43.1204,-0.0728,405.0146,43.1532,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":245,"vwap":520},"2026-08-13",42.69,43.1932,0.4179,0.98,1099.6936,42.8707,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":84,"volume":527,"transactions":470,"vwap":528},"2026-08-12",42.82,42.87,42.7753,0.3136,411.7436,42.8298,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",42.63,42.4617,-0.0992,-0.23,1603.9646,34,42.5199,{"date":539,"open":515,"high":515,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":199,"vwap":544},"2026-08-10",42.5609,-0.1632,-0.38,304.651715,42.7268,{"date":546,"open":429,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":245,"vwap":552},"2026-08-07",42.7241,42.6299,0.4682,1.11,2725.1476,42.6413,{"date":554,"open":555,"high":490,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",42.295,42.2559,-0.2094,-0.49,1788.4023,48,42.4164,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":536,"vwap":569},"2026-08-05",42.66,42.4653,-0.2854,-0.67,167.9913,42.6425,{"date":571,"open":384,"high":572,"low":373,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":358,"vwap":576},"2026-08-04",42.7507,1.3203,3.19,891.7073,42.329,{"date":578,"open":321,"high":321,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":560,"vwap":583},"2026-08-03",41.4304,0.5846,1.43,13507.6773,41.4311,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":155,"volume":590,"transactions":328,"vwap":591},"2026-07-31",40.53,40.9,40.8458,0.2222,1867.0063,40.6884,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":389,"vwap":600},"2026-07-30",40.4,40.6236,40.37,1.228,3.12,2318.7863,40.5086,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":358,"vwap":609},"2026-07-29",39.61,40.06,39.3956,-0.7711,-1.92,1799.9283,39.8018,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",40.02,40.24,39.77,40.1667,-0.3522,-0.87,3018.9953,67,39.9723,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":534,"volume":627,"transactions":628,"vwap":629},"2026-07-27",40.985,40.34,40.5189,-0.0943,795.0123,52,40.512,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":275,"vwap":637},"2026-07-24",41.05,40.6132,-0.4565,-1.11,5151.1703,40.9022,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":495,"vwap":645},"2026-07-23",41.265,41.0697,-0.7502,-1.79,1357.1103,41.1899,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":495,"vwap":653},"2026-07-22",42.04,41.8199,-0.1967,-0.47,3252.2924,41.9902,{"date":655,"open":333,"high":656,"low":311,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":227,"vwap":661},"2026-07-21",42.1,42.0166,0.737,1.79,1531.7283,41.9873,{"date":663,"open":402,"high":664,"low":665,"close":665,"change":666,"percent_change":502,"volume":667,"transactions":495,"vwap":668},"2026-07-20",41.64,41.2796,-0.0398,1988.0003,41.5653,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":181,"vwap":676},"2026-07-17",41.47,41.3194,-0.5129,-1.23,676.2933,41.4513,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",42.16,41.8323,-0.6509,-1.53,305.1475,45,42.0307,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":190,"vwap":693},"2026-07-15",42.3914,42.4832,-0.1462,-0.34,245.2003,42.4584,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":190,"vwap":702},"2026-07-14",42.459,42.6294,42.38,0.4389,1.04,2284.6743,42.4357,{"date":704,"open":419,"high":419,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",42.1905,-0.7155,-1.67,7450.5903,36,42.2924,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",42.98,42.906,0.127,0.3,400,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",42.62,42.79,42.51,42.779,0.617,1.46,2400,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":77,"volume":733,"transactions":9,"vwap":730},"2026-07-08",41.93,42.162,41.765,0.142,1900,{"date":735,"open":729,"high":736,"low":737,"close":301,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":301},"2026-07-07",42.27,41.91,-0.747,-1.75,1100,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",42.74,42.89,42.767,0.511,1.21,1400,{"date":750,"open":751,"high":751,"low":300,"close":752,"change":753,"percent_change":682,"volume":172,"transactions":9,"vwap":752},"2026-07-02",42.8,42.256,-0.656,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",43.27,42.912,-0.64,-1.47,1700,{"date":762,"open":222,"high":763,"low":222,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",43.552,0.488,1.13,2700,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",42.7,43.063999,0.83,1.97,700,{"date":775,"open":776,"high":490,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",42.4,42.234,-0.345,-0.81,3800,{"date":782,"open":783,"high":751,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",42.41,42.579,0.272,0.64,2000,{"date":789,"open":363,"high":790,"low":363,"close":790,"change":791,"percent_change":477,"volume":717,"transactions":9,"vwap":790},"2026-06-24",42.307,-0.279,{"date":793,"open":794,"high":795,"low":489,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-23",42.665,42.9,42.586,-1.269,-2.89,1200,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":691,"volume":806,"transactions":9,"vwap":804},"2026-06-22",44.24,43.695,43.855,-0.151,1300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":799,"transactions":9,"vwap":812},"2026-06-18",43.96,44.07,43.86,44.0060005,1.012,2.35,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":760,"transactions":9,"vwap":818},"2026-06-17",43.28,42.994,-0.42,-0.97,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":733,"transactions":9,"vwap":824},"2026-06-16",43.8,43.414,-0.702,-1.59,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",44.029999,44.2,44.116,1.174,2.73,1600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":155,"volume":748,"transactions":9,"vwap":840},"2026-06-12",42.91,43.07,42.585,42.942,0.237,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":834,"transactions":9,"vwap":845},"2026-06-11",41.86,42.705,41.76,1.213,2.92,{"date":850,"open":300,"high":300,"low":851,"close":851,"change":852,"percent_change":853,"volume":799,"transactions":9,"vwap":851},"2026-06-10",41.492,-0.68,-1.61,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":635,"volume":860,"transactions":9,"vwap":857},"2026-06-09",41.96,42.172,41.33,-0.474,4100,{"date":862,"open":515,"high":863,"low":531,"close":864,"change":865,"percent_change":866,"volume":733,"transactions":9,"vwap":864},"2026-06-08",42.77,42.646,0.567,1.35,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",42.14,42.078999,-1.919,-4.36,500,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-04",43.998,-0.196,-0.44,200,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":740,"transactions":9,"vwap":883},"2026-06-03",44.22,44.194,-0.126,-0.28,{"date":887,"open":882,"high":22,"low":882,"close":888,"change":889,"percent_change":890,"volume":733,"transactions":9,"vwap":888},"2026-06-02",44.32,0.196,0.44,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",43.67,44.23,44.124,0.219,0.5,2600,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":717,"transactions":9,"vwap":902},"2026-05-29",43.99,43.905,0.031,0.07,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-28",43.52,43.91,43.874,0.341,0.78,900,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":315,"volume":172,"transactions":9,"vwap":916},"2026-05-27",43.7,43.533,0.007,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-05-26",43.49,43.526,43.46,0.678,1.58,600,{"date":927,"open":523,"high":928,"low":523,"close":928,"change":929,"percent_change":930,"volume":879,"transactions":9,"vwap":928},"2026-05-22",42.848,0.258,0.61,{"date":932,"open":290,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":933},"2026-05-21",42.59,42.25,0.174,0.41,5800,{"date":939,"open":736,"high":940,"low":736,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-20",42.416,0.649,1.55,800,{"date":945,"open":664,"high":856,"low":946,"close":947,"change":948,"percent_change":949,"volume":748,"transactions":9,"vwap":947},"2026-05-19",41.63,41.767,-0.228,-0.54,{"date":951,"open":952,"high":474,"low":844,"close":953,"change":954,"percent_change":69,"volume":806,"transactions":9,"vwap":953},"2026-05-18",42.19,41.995,-0.217,{"date":956,"open":383,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-15",42.475,42.212,-0.584,-1.36,1800,{"date":963,"open":964,"high":524,"low":964,"close":965,"change":966,"percent_change":273,"volume":787,"transactions":9,"vwap":965},"2026-05-14",42.6,42.796,0.303,{"date":968,"open":382,"high":531,"low":382,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-13",42.493,0.407,0.97,2500,{"date":974,"open":291,"high":291,"low":975,"close":976,"change":977,"percent_change":978,"volume":787,"transactions":9,"vwap":976},"2026-05-12",41.72,42.085999,-0.329,-0.78,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":716,"volume":748,"transactions":9,"vwap":983},"2026-05-11",42.32,42.44,42.415,0.126,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":943,"transactions":9,"vwap":988},"2026-05-08",41.94,42.289,0.862,2.08,{"date":992,"open":671,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":834,"transactions":9,"vwap":995},"2026-05-07",41.48,41.335,41.427,-0.03,-0.07,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":879,"transactions":9,"vwap":1000},"2026-05-06",41.457,0.769,1.89,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":717,"transactions":9,"vwap":1006},"2026-05-05",40.695,40.688,0.498,1.24,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-04",40.19,-0.102,-0.25,100,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":128,"volume":925,"transactions":9,"vwap":1019},"2026-05-01",40.26,40.33,40.292,0.348,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":834,"transactions":9,"vwap":1024},"2026-04-30",39.92,39.944,39.529,0.314,0.79,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":55,"volume":1034,"transactions":9,"vwap":1031},"2026-04-29",39.54,39.63,39.52,0.178,15000,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":778,"percent_change":617,"volume":773,"transactions":9,"vwap":1039},"2026-04-28",39.31,39.5,39.452,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":773,"transactions":9,"vwap":1043},"2026-04-27",39.72,39.797,-0.018,-0.05,{"date":1047,"open":614,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-04-24",39.815,39.74,0.705,1.8,6500,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":912,"transactions":9,"vwap":1056},"2026-04-23",38.82,39.11,-0.215,-0.55,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":304,"volume":873,"transactions":9,"vwap":1062},"2026-04-22",39.2,39.325,0.645,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":717,"transactions":9,"vwap":1067},"2026-04-21",38.79,38.68,-0.167,-0.43,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":834,"transactions":9,"vwap":1073},"2026-04-20",38.84,38.847,38.61,-0.117,-0.3,{"date":1078,"open":1079,"high":1080,"low":1055,"close":1081,"change":1082,"percent_change":113,"volume":1083,"transactions":9,"vwap":1081},"2026-04-17",38.865,39.060001,38.964,0.463,7900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":55,"volume":1090,"transactions":9,"vwap":1087},"2026-04-16",38.38,38.501,38.27,0.171,5000,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":897,"percent_change":1095,"volume":806,"transactions":9,"vwap":1094},"2026-04-15",37.98,38.33,1.32,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":760,"transactions":9,"vwap":1099},"2026-04-14",37.51,37.83,0.601,1.61,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":971,"volume":1108,"transactions":9,"vwap":1105},"2026-04-13",36.93,37.229,36.78,0.358,3500,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":961,"transactions":9,"vwap":1113},"2026-04-10",36.94,36.87,36.871,0.043,0.12,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1119},"2026-04-09",36.74,36.828,36.5,0.273,0.75,5700,{"date":1125,"open":1126,"high":1126,"low":1120,"close":1127,"change":197,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-08",36.92,36.555,2.61,7100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":917,"percent_change":315,"volume":806,"transactions":9,"vwap":1133},"2026-04-07",35.11,35.625,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":889,"percent_change":155,"volume":1139,"transactions":9,"vwap":1138},"2026-04-06",35.54,35.63,35.618,34500,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":904,"volume":760,"transactions":9,"vwap":1143},"2026-04-02",34.71,35.422,0.025,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":700,"volume":860,"transactions":9,"vwap":1149},"2026-04-01",35.09,35.59,35.397,0.365,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":972,"transactions":9,"vwap":1154},"2026-03-31",34.49,35.032001,34.38,0.904,2.65,{"date":1159,"open":1160,"high":1160,"low":23,"close":1161,"change":1162,"percent_change":820,"volume":1163,"transactions":9,"vwap":1161},"2026-03-30",34.5,34.128,-0.334,23800,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-27",34.74,34.42,34.462,-0.561,-1.6,3700,{"date":1173,"open":1137,"high":1137,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":748,"transactions":9,"vwap":1174},"2026-03-26",35.022999,-0.766,-2.14,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-25",35.85,35.789,0.203,0.57,300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":748,"transactions":9,"vwap":1188},"2026-03-24",35.6,35.68,35.586,-0.276,-0.77,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-23",36.15,35.77,35.862,0.415,1.17,2900,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":799,"transactions":9,"vwap":1203},"2026-03-20",36.099998,35.385,35.447,-0.635,-1.76,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":898,"transactions":9,"vwap":1209},"2026-03-19",35.885,36.082001,-0.128,-0.35,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1171,"transactions":9,"vwap":1215},"2026-03-18",36.65,36.21,-0.39,-1.07,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":35,"volume":943,"transactions":9,"vwap":1221},"2026-03-17",36.545,36.6,0.211,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":806,"transactions":9,"vwap":1226},"2026-03-16",36.425,36.389,0.356,0.99,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":432,"volume":787,"transactions":9,"vwap":1233},"2026-03-13",36.55,36.029999,36.033001,-0.208,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1169,"percent_change":1239,"volume":879,"transactions":9,"vwap":1238},"2026-03-12",36.31,36.241,-1.52,{"date":1241,"open":369,"high":369,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":733,"transactions":9,"vwap":1243},"2026-03-11",36.79,36.802,0.028,0.08,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":834,"transactions":9,"vwap":1250},"2026-03-10",36.73,36.942,36.774,-0.051,-0.14,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":138,"volume":1258,"transactions":9,"vwap":1256},"2026-03-09",35.92,36.825,0.386,4700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-06",36.62,36.71,36.355,36.439,-0.491,-1.33,4000,{"date":1269,"open":369,"high":369,"low":1270,"close":1104,"change":1271,"percent_change":1272,"volume":733,"transactions":9,"vwap":1104},"2026-03-05",36.695,-0.096,-0.26,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":866,"volume":717,"transactions":9,"vwap":1276},"2026-03-04",37.025002,37.026001,0.494,{"date":1279,"open":1201,"high":1280,"low":1201,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-03",36.535,36.532,-0.386,-1.05,6000,{"date":1286,"open":1120,"high":1104,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-02",36.25,36.918,0.075,0.2,4800,{"date":1293,"open":1294,"high":1295,"low":1118,"close":1295,"change":1296,"percent_change":1297,"volume":961,"transactions":9,"vwap":1295},"2026-02-27",36.82,36.843,-0.223,-0.6,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1171,"transactions":9,"vwap":1302},"2026-02-26",37.54,36.88,37.066002,-0.397,-1.06,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":766,"transactions":9,"vwap":1310},"2026-02-25",37.43,37.466,37.35,37.463,0.438,1.18,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1275,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1275},"2026-02-24",36.85,37.049999,0.401,1.09,1500,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":878,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-23",37.02,36.56,36.624,-1.19,8500,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-20",36.57,37.15,37.063999,0.296,0.81,4400,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1069,"volume":1341,"transactions":9,"vwap":1339},"2026-02-19",36.9,36.685,36.768,-0.158,5500,{"date":1343,"open":1322,"high":1344,"low":1112,"close":1345,"change":1346,"percent_change":1027,"volume":1347,"transactions":9,"vwap":1345},"2026-02-18",37.105,36.926,0.291,6100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1123,"transactions":9,"vwap":1353},"2026-02-17",36.7,36.81,36.28,36.635,-0.065,-0.18,{"date":1357,"open":1358,"high":1126,"low":1359,"close":1350,"change":1360,"percent_change":103,"volume":1361,"transactions":9,"vwap":1350},"2026-02-13",36.77,36.61,0.089,9100,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":607,"volume":1367,"transactions":9,"vwap":1365},"2026-02-12",37.55,36.611,-0.718,5300,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-11",37.61,37.080002,37.329,0.087,0.23,2200,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":534,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-10",37.58,37.242,-0.61,12600,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-09",37.2,37.49,37.472,0.262,0.7,2800,{"date":1391,"open":1214,"high":1392,"low":1214,"close":1392,"change":1393,"percent_change":1394,"volume":1291,"transactions":9,"vwap":1392},"2026-02-06",37.21,0.739,2.03,{"date":1396,"open":1221,"high":1351,"low":1397,"close":1398,"change":1399,"percent_change":674,"volume":1400,"transactions":9,"vwap":1398},"2026-02-05",36.36,36.471,-0.455,17800,{"date":1402,"open":1364,"high":1364,"low":1403,"close":1345,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1345},"2026-02-04",36.803,-0.611,-1.63,7600,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1361,"transactions":9,"vwap":1411},"2026-02-03",38.31,37.31,37.537,-0.521,-1.37,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-02",37.79,38.155,38.057999,0.256,0.68,3100,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":960,"volume":733,"transactions":9,"vwap":1426},"2026-01-30",38.14,37.71,37.802,-0.52,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1427,"volume":1434,"transactions":9,"vwap":1432},"2026-01-29",38.6,37.76,38.322,-0.199,4500,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-28",38.73,38.48,38.521,0.121,0.32,16100,{"date":1444,"open":1094,"high":1445,"low":1432,"close":1446,"change":1441,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-27",38.47,38.4,0.84,8400,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1451,"change":1453,"percent_change":1454,"volume":1258,"transactions":9,"vwap":1451},"2026-01-26",38.080002,38.21,0.139,0.37,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1183,"transactions":9,"vwap":1458},"2026-01-23",38.02,37.941,0.125,0.33,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":35,"volume":748,"transactions":9,"vwap":1465},"2026-01-22",37.848,37.91,37.816,0.217,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":764,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-21",37.27,37.66,37.26,37.599,1.31,7800,{"date":1476,"open":1477,"high":1098,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-20",37.4,37.111,-0.806,-2.13,3400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":904,"volume":1334,"transactions":9,"vwap":1487},"2026-01-16",37.93,37.95,37.89,37.917,0.026,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-15",38.28,37.891,0.133,0.35,3300,{"date":1497,"open":1416,"high":1416,"low":1498,"close":1499,"change":1500,"percent_change":356,"volume":1501,"transactions":9,"vwap":1499},"2026-01-14",37.522,37.758,-0.361,4600,{"date":1503,"open":1409,"high":1409,"low":1504,"close":1504,"change":1505,"percent_change":534,"volume":726,"transactions":9,"vwap":1504},"2026-01-13",38.119,-0.086,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":217,"percent_change":1045,"volume":1511,"transactions":9,"vwap":1510},"2026-01-12",38.099998,38.258,38.205,7200,{"date":1513,"open":199,"high":1514,"low":199,"close":1514,"change":1515,"percent_change":1516,"volume":1326,"transactions":9,"vwap":1514},"2026-01-09",38.225,0.391,1.03,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1234,"percent_change":1058,"volume":733,"transactions":9,"vwap":1522},"2026-01-08",37.87,37.878,37.73,37.834,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":806,"transactions":9,"vwap":1526},"2026-01-07",38.23,38.042,0.001,0,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1284,"transactions":9,"vwap":1534},"2026-01-06",37.88,38.049999,37.85,38.041,0.353,0.94,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1388,"volume":1544,"transactions":9,"vwap":1542},"2026-01-05",37.68,37.84,37.67,37.688,0.261,7400,{"date":1546,"open":1533,"high":1533,"low":1547,"close":1548,"change":1354,"percent_change":108,"volume":787,"transactions":9,"vwap":1548},"2026-01-02",37.42,37.427,{"date":1550,"open":1531,"high":1531,"low":1551,"close":1551,"change":819,"percent_change":635,"volume":740,"transactions":9,"vwap":1551},"2025-12-31",37.492,{"date":1553,"open":1531,"high":199,"low":1531,"close":1554,"change":1555,"percent_change":377,"volume":1556,"transactions":9,"vwap":1554},"2025-12-30",37.912,-0.084,4200,{"date":1558,"open":199,"high":199,"low":1559,"close":1560,"change":1068,"percent_change":878,"volume":787,"transactions":9,"vwap":1560},"2025-12-29",37.938,37.996,{"date":1562,"open":1452,"high":1452,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-26",38.11,38.163,-0.024,-0.06,5100,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":912,"transactions":9,"vwap":1572},"2025-12-24",38.09,38.2,38.187,0.094,0.25,{"date":1576,"open":1093,"high":1508,"low":1093,"close":1577,"change":1089,"percent_change":55,"volume":780,"transactions":9,"vwap":1577},"2025-12-23",38.092999,{"date":1579,"open":1484,"high":1484,"low":1580,"close":1580,"change":1581,"percent_change":55,"volume":1319,"transactions":9,"vwap":1580},"2025-12-22",37.922,0.17,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":765,"volume":1589,"transactions":9,"vwap":1587},"2025-12-19",37.74,37.78,37.64,37.752,0.42,5900,{"date":1591,"open":1592,"high":1385,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":834,"transactions":9,"vwap":1594},"2025-12-18",37.3,37.24,37.332,0.522,1.42,{"date":1598,"open":1477,"high":1477,"low":1351,"close":1351,"change":1599,"percent_change":1600,"volume":740,"transactions":9,"vwap":1351},"2025-12-17",-0.696,-1.86,{"date":1602,"open":1603,"high":1604,"low":1469,"close":1605,"change":1606,"percent_change":1460,"volume":1607,"transactions":9,"vwap":1605},"2025-12-16",37.38,37.53,37.506,0.124,3200,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-15",37.7,37.382,-0.174,-0.46,4300,{"date":1616,"open":1617,"high":1617,"low":1098,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-12",38.13,37.556,-0.663,-1.73,8300,{"date":1623,"open":1525,"high":1624,"low":199,"close":1625,"change":1626,"percent_change":1211,"volume":925,"transactions":9,"vwap":1625},"2025-12-11",38.235,38.219,-0.136,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1581,"percent_change":55,"volume":1631,"transactions":9,"vwap":1630},"2025-12-10",38.07,38.355,10300,{"date":1633,"open":1634,"high":1452,"low":1635,"close":1635,"change":1289,"percent_change":1290,"volume":773,"transactions":9,"vwap":1635},"2025-12-09",38.19,38.185,{"date":1637,"open":1525,"high":1525,"low":1638,"close":1563,"change":1639,"percent_change":1076,"volume":806,"transactions":9,"vwap":1563},"2025-12-08",38.060001,-0.115,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1514,"change":1645,"percent_change":123,"volume":834,"transactions":9,"vwap":1514},"2025-12-05",38.25,38.35,38.18,0.179,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1183,"transactions":9,"vwap":1649},"2025-12-04",38.0099983,38.046001,-0.072,-0.19,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1373,"percent_change":1374,"volume":1108,"transactions":9,"vwap":1657},"2025-12-03",37.9,38.16,37.875,38.118,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":771,"volume":806,"transactions":9,"vwap":1661},"2025-12-02",37.896,38.030998,0.313,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":691,"volume":1669,"transactions":9,"vwap":1667},"2025-12-01",37.535,37.82,37.718,-0.127,3600,{"date":1671,"open":1521,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":1115,"volume":733,"transactions":9,"vwap":1672},"2025-11-28",37.845,37.72,0.045,{"date":1676,"open":1677,"high":1533,"low":1677,"close":1678,"change":1441,"percent_change":1679,"volume":1319,"transactions":9,"vwap":1678},"2025-11-26",37.635,37.8,0.85,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":98,"volume":912,"transactions":9,"vwap":1683},"2025-11-25",37.09,37.48,0.198,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":118,"percent_change":1689,"volume":1421,"transactions":9,"vwap":1688},"2025-11-24",36.97,37.282,2.47,{"date":1691,"open":1692,"high":1242,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-21",36.35,36.12,36.382,0.259,0.72,6600,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":760,"transactions":9,"vwap":1701},"2025-11-20",37.677,36.123,-0.808,-2.19,{"date":1705,"open":1392,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":55,"volume":726,"transactions":9,"vwap":1707},"2025-11-19",37.25,36.931,0.164,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-18",36.977,37.040001,36.59,36.767,-0.374,-1.01,8100,{"date":1719,"open":1392,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":898,"transactions":9,"vwap":1722},"2025-11-17",37.651,37.0099983,37.141,-0.285,-0.76,{"date":1726,"open":1337,"high":1727,"low":1337,"close":1728,"change":1729,"percent_change":1730,"volume":1567,"transactions":9,"vwap":1728},"2025-11-14",37.52,37.426,0.019,0.05,{"date":1732,"open":1486,"high":1485,"low":1733,"close":1734,"change":326,"percent_change":1735,"volume":1375,"transactions":9,"vwap":1734},"2025-11-13",37.358,37.407,-1.91,{"date":1737,"open":1644,"high":1644,"low":1629,"close":1738,"change":1739,"percent_change":1740,"volume":766,"transactions":9,"vwap":1738},"2025-11-12",38.137,-0.032,-0.08,{"date":1742,"open":1655,"high":1525,"low":1743,"close":1744,"change":1745,"percent_change":367,"volume":1669,"transactions":9,"vwap":1744},"2025-11-11",38.056999,38.169,-0.123,{"date":1747,"open":1629,"high":1748,"low":1749,"close":1748,"change":1750,"percent_change":1751,"volume":1495,"transactions":9,"vwap":1748},"2025-11-10",38.292,38.044998,0.768,2.05,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":377,"volume":172,"transactions":9,"vwap":1755},"2025-11-07",37.32,37.524,36.95,-0.082,{"date":1759,"open":1570,"high":1570,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-06",37.578,37.606,-0.679,-1.77,7300,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1581,"percent_change":55,"volume":1183,"transactions":9,"vwap":1768},"2025-11-05",38.22,38.285,{"date":1770,"open":1409,"high":1771,"low":1570,"close":1772,"change":1773,"percent_change":1774,"volume":1361,"transactions":9,"vwap":1772},"2025-11-04",38.46,38.115,-0.667,-1.72,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1494,"volume":972,"transactions":9,"vwap":1779},"2025-11-03",38.87,38.781,38.782,0.135,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1090,"transactions":9,"vwap":1785},"2025-10-31",39.12,38.591,38.647,0.042,0.11,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-30",38.8,38.81,38.605,-0.376,-0.96,12100,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1375,"transactions":9,"vwap":1800},"2025-10-29",39.029999,38.85,38.981,0.119,0.31,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1481,"transactions":9,"vwap":1807},"2025-10-28",38.62,38.93,38.862,0.238,0.62,{"date":1811,"open":1812,"high":1813,"low":1445,"close":1814,"change":1815,"percent_change":924,"volume":1367,"transactions":9,"vwap":1814},"2025-10-27",38.49,38.64,38.624,0.602,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1183,"transactions":9,"vwap":1819},"2025-10-24",38.029999,38.021999,0.431,1.15,{"date":1823,"open":1824,"high":1586,"low":1824,"close":1825,"change":1826,"percent_change":1027,"volume":860,"transactions":9,"vwap":1825},"2025-10-23",37.341,37.591,0.293,{"date":1828,"open":1370,"high":1370,"low":1469,"close":1829,"change":1162,"percent_change":1830,"volume":834,"transactions":9,"vwap":1829},"2025-10-22",37.298,-0.89,{"date":1832,"open":1833,"high":1470,"low":1604,"close":1834,"change":1835,"percent_change":1836,"volume":1347,"transactions":9,"vwap":1834},"2025-10-21",37.617,37.632,-0.002,-0.01,{"date":1838,"open":1683,"high":1610,"low":1683,"close":1839,"change":1311,"percent_change":1312,"volume":1375,"transactions":9,"vwap":1839},"2025-10-20",37.634,{"date":1841,"open":1322,"high":1842,"low":1294,"close":1842,"change":1843,"percent_change":1809,"volume":898,"transactions":9,"vwap":1842},"2025-10-17",37.196,0.228,{"date":1845,"open":1846,"high":1846,"low":1111,"close":1847,"change":1252,"percent_change":542,"volume":806,"transactions":9,"vwap":1847},"2025-10-16",37.34,36.968,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":786,"volume":717,"transactions":9,"vwap":1851},"2025-10-15",37.36,37.108,0.236,{"date":1854,"open":1242,"high":1855,"low":1106,"close":1856,"change":1857,"percent_change":758,"volume":1556,"transactions":9,"vwap":1856},"2025-10-14",37.075001,36.872,-0.236,{"date":1859,"open":1315,"high":1860,"low":1315,"close":1851,"change":658,"percent_change":1394,"volume":748,"transactions":9,"vwap":1851},"2025-10-13",37.12,{"date":1862,"open":1860,"high":1860,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":766,"transactions":9,"vwap":1863},"2025-10-10",36.371,-1.215,-3.23,{"date":1867,"open":1300,"high":1868,"low":1385,"close":1869,"change":1870,"percent_change":1355,"volume":1198,"transactions":9,"vwap":1869},"2025-10-09",37.6,37.586,-0.069,{"date":1872,"open":1547,"high":1873,"low":1547,"close":1873,"change":1874,"percent_change":1875,"volume":1389,"transactions":9,"vwap":1873},"2025-10-08",37.655,0.38,1.02,{"date":1877,"open":1098,"high":1098,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-07",37.208,37.275,-0.169,-0.45,6800,{"date":1884,"open":1364,"high":1364,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1389,"transactions":9,"vwap":1886},"2025-10-06",37.37,37.444,0.283,0.76,{"date":1890,"open":1891,"high":1892,"low":1330,"close":1893,"change":805,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-03",37.385,37.41,37.161,-0.4,9900,{"date":1897,"open":1898,"high":1898,"low":1392,"close":1899,"change":1900,"percent_change":1901,"volume":912,"transactions":9,"vwap":1899},"2025-10-02",37.33,37.312,0.108,0.29,{"date":1903,"open":1392,"high":1392,"low":1904,"close":1904,"change":1905,"percent_change":55,"volume":873,"transactions":9,"vwap":1904},"2025-10-01",37.204,0.167,{"date":1907,"open":1908,"high":1712,"low":1908,"close":1909,"change":1910,"percent_change":885,"volume":1052,"transactions":9,"vwap":1909},"2025-09-30",36.821,37.036999,-0.103,{"date":1912,"open":1592,"high":1592,"low":1913,"close":1914,"change":1089,"percent_change":133,"volume":1198,"transactions":9,"vwap":1914},"2025-09-29",37.11,37.14,{"date":1916,"open":1721,"high":1721,"low":1351,"close":1917,"change":1918,"percent_change":243,"volume":912,"transactions":9,"vwap":1917},"2025-09-26",36.969,0.145,{"date":1920,"open":1921,"high":1126,"low":1922,"close":1923,"change":1924,"percent_change":1211,"volume":1925,"transactions":9,"vwap":1923},"2025-09-25",36.83,36.67,36.824,-0.129,16900,{"date":1927,"open":1928,"high":1928,"low":1315,"close":1929,"change":1930,"percent_change":542,"volume":1607,"transactions":9,"vwap":1929},"2025-09-24",37.07,36.953,-0.142,{"date":1932,"open":1706,"high":1933,"low":1855,"close":1934,"change":1935,"percent_change":1936,"volume":860,"transactions":9,"vwap":1934},"2025-09-23",37.28,37.095001,-0.235,-0.63,{"date":1938,"open":1330,"high":1898,"low":1330,"close":1898,"change":1939,"percent_change":294,"volume":1697,"transactions":9,"vwap":1898},"2025-09-22",0.193,{"date":1941,"open":369,"high":1942,"low":369,"close":1942,"change":1943,"percent_change":1944,"volume":972,"transactions":9,"vwap":1942},"2025-09-19",37.137,0.242,0.66,{"date":1946,"open":1947,"high":369,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-09-18",36.948,36.895,0.346,0.95,2300,{"date":1953,"open":1954,"high":1922,"low":1955,"close":1956,"change":1957,"percent_change":542,"volume":1319,"transactions":9,"vwap":1956},"2025-09-17",36.54,36.441,36.549,-0.141,{"date":1959,"open":1350,"high":1350,"low":1960,"close":1960,"change":1961,"percent_change":1836,"volume":1962,"transactions":9,"vwap":1960},"2025-09-16",36.69,-0.003,6200,{"date":1964,"open":1359,"high":1965,"low":1359,"close":1965,"change":1121,"percent_change":1122,"volume":972,"transactions":9,"vwap":1965},"2025-09-15",36.693,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1588,"volume":740,"transactions":9,"vwap":1969},"2025-09-12",36.44,36.42,0.154,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":35,"volume":1183,"transactions":9,"vwap":1973},"2025-09-11",36.266,0.209,{"date":1976,"open":1977,"high":1977,"low":709,"close":1978,"change":1979,"percent_change":315,"volume":1589,"transactions":9,"vwap":1978},"2025-09-10",36.17,36.056999,0.008,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1802,"volume":799,"transactions":9,"vwap":1984},"2025-09-09",36.11,35.916,36.049,0.113,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1581,"percent_change":20,"volume":1991,"transactions":9,"vwap":1990},"2025-09-08",35.994,36.044998,35.936,3900,{"date":1993,"open":1193,"high":1193,"low":1994,"close":1995,"change":1996,"percent_change":1787,"volume":943,"transactions":9,"vwap":1995},"2025-09-05",35.73,35.766,0.038,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":128,"volume":1319,"transactions":9,"vwap":2002},"2025-09-04",35.58,35.74,35.43,35.728,0.309,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1843,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-03",35.41,35.53,35.32,35.419,0.65,5200,{"date":2013,"open":1132,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":2017,"volume":1108,"transactions":9,"vwap":2014},"2025-09-02",35.191,34.87,-0.264,-0.74,{"date":2019,"open":2001,"high":2020,"low":2001,"close":2021,"change":2022,"percent_change":2023,"volume":773,"transactions":9,"vwap":2021},"2025-08-29",35.51,35.455,-0.5,-1.39,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-28",35.91,35.97,35.8,35.955,0.212,0.59,2100,{"date":2034,"open":2035,"high":1194,"low":2036,"close":2037,"change":2038,"percent_change":1290,"volume":1614,"transactions":9,"vwap":2037},"2025-08-27",35.72,35.67,35.743,0.071,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":1441,"volume":1334,"transactions":9,"vwap":2042},"2025-08-26",35.61,35.672,35.556,0.114,{"date":2046,"open":2047,"high":2048,"low":2001,"close":2049,"change":2050,"percent_change":484,"volume":748,"transactions":9,"vwap":2049},"2025-08-25",35.47,35.681,35.558,-0.075,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":1596,"volume":2057,"transactions":9,"vwap":2055},"2025-08-22",35.288,35.75,35.633,0.499,9300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1880,"percent_change":2064,"volume":1341,"transactions":9,"vwap":2063},"2025-08-21",35.22,35.24,35.084999,35.134,-0.48,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":558,"volume":806,"transactions":9,"vwap":2068},"2025-08-20",34.99,35.303,34.94,-0.173,{"date":2072,"open":1194,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1589,"transactions":9,"vwap":2075},"2025-08-19",35.84,35.46,35.476,-0.459,-1.28,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":1528,"percent_change":1528,"volume":773,"transactions":9,"vwap":2081},"2025-08-18",35.9,35.935,35.88,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2081,"change":2070,"percent_change":2064,"volume":898,"transactions":9,"vwap":2081},"2025-08-15",35.89,36.02,{"date":2088,"open":1693,"high":2089,"low":2090,"close":2091,"change":1836,"percent_change":996,"volume":1614,"transactions":9,"vwap":2091},"2025-08-14",36.16,36.0079994,36.108,{"date":2093,"open":1693,"high":1693,"low":2094,"close":2095,"change":1729,"percent_change":1730,"volume":912,"transactions":9,"vwap":2095},"2025-08-13",36.07,36.118,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":972,"transactions":9,"vwap":2099},"2025-08-12",35.94,36.098999,35.78,0.343,0.96,{"date":2104,"open":1194,"high":2100,"low":2105,"close":2106,"change":2107,"percent_change":1045,"volume":961,"transactions":9,"vwap":2106},"2025-08-11",35.71,35.756,-0.017,{"date":2109,"open":2000,"high":2110,"low":2000,"close":2111,"change":2112,"percent_change":197,"volume":943,"transactions":9,"vwap":2111},"2025-08-08",35.777,35.773,0.331,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-07",35.69,35.26,35.442,0.066,0.19,5400,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":396,"volume":912,"transactions":9,"vwap":2125},"2025-08-06",35.12,35.38,35.376,0.376,{"date":2128,"open":2129,"high":2129,"low":2130,"close":227,"change":2131,"percent_change":2132,"volume":1556,"transactions":9,"vwap":227},"2025-08-05",35.23,34.98,-0.186,-0.53,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":2138,"percent_change":2139,"volume":748,"transactions":9,"vwap":2136},"2025-08-04",35.07,35.186,35.040001,0.571,1.65,{"date":2141,"open":1166,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":739,"volume":726,"transactions":9,"vwap":2144},"2025-08-01",34.8,34.58,34.615,-0.616,{"date":2147,"open":2036,"high":2036,"low":2148,"close":2148,"change":948,"percent_change":758,"volume":760,"transactions":9,"vwap":2148},"2025-07-31",35.231,{"date":2150,"open":2151,"high":1999,"low":2152,"close":2152,"change":2153,"percent_change":387,"volume":1607,"transactions":9,"vwap":2152},"2025-07-30",35.537,35.459,0.058,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":1650,"percent_change":2158,"volume":943,"transactions":9,"vwap":2157},"2025-07-29",35.5,35.401,-0.2,{"date":2160,"open":2161,"high":2020,"low":2162,"close":2163,"change":2164,"percent_change":1441,"volume":1556,"transactions":9,"vwap":2163},"2025-07-28",35.488,35.45,35.473,0.112,{"date":2166,"open":2124,"high":2006,"low":2167,"close":2168,"change":1114,"percent_change":1115,"volume":1951,"transactions":9,"vwap":2168},"2025-07-25",35.35,35.361,{"date":2170,"open":2167,"high":2167,"low":2171,"close":2171,"change":2172,"percent_change":1441,"volume":717,"transactions":9,"vwap":2171},"2025-07-24",35.318,0.111,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":773,"transactions":9,"vwap":2176},"2025-07-23",35.033001,35.207,0.095,0.27,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":542,"volume":1501,"transactions":9,"vwap":2183},"2025-07-22",35.34,35.036999,35.112,-0.134,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":208,"percent_change":92,"volume":1925,"transactions":9,"vwap":2189},"2025-07-21",35.21,35.36,35.246,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":1183,"transactions":9,"vwap":2194},"2025-07-18",35.060001,35.073002,35.066002,-0.038,-0.11,{"date":2198,"open":2142,"high":2199,"low":2142,"close":2199,"change":103,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-17",35.104,0.69,3000,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":148,"volume":806,"transactions":9,"vwap":2206},"2025-07-16",34.93,34.705,34.864,0.014,{"date":2209,"open":227,"high":227,"low":2210,"close":2210,"change":1730,"percent_change":78,"volume":1334,"transactions":9,"vwap":2210},"2025-07-15",34.85,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2142,"change":2216,"percent_change":1454,"volume":1495,"transactions":9,"vwap":2142},"2025-07-14",34.75,34.82,34.68,0.13,{"date":2218,"open":2219,"high":1142,"low":2220,"close":2220,"change":1740,"percent_change":534,"volume":1375,"transactions":9,"vwap":2220},"2025-07-11",34.709,34.67,{"date":2222,"open":2223,"high":2223,"low":1142,"close":2213,"change":1528,"percent_change":1528,"volume":1090,"transactions":9,"vwap":2213},"2025-07-10",34.92,{"date":2225,"open":2226,"high":2213,"low":2227,"close":2213,"change":85,"percent_change":786,"volume":2032,"transactions":9,"vwap":2213},"2025-07-09",34.73,34.69,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-07-08",34.61,34.65,34.53,0.03,0.09,18700,{"date":2237,"open":2227,"high":2227,"low":2238,"close":1160,"change":2239,"percent_change":2240,"volume":766,"transactions":9,"vwap":1160},"2025-07-07",34.48,-0.29,-0.83,{"date":2242,"open":2243,"high":2142,"low":2243,"close":2244,"change":1441,"percent_change":197,"volume":760,"transactions":9,"vwap":2244},"2025-07-03",34.639,34.79,{"date":2246,"open":1167,"high":2247,"low":1167,"close":2247,"change":85,"percent_change":786,"volume":733,"transactions":9,"vwap":2247},"2025-07-02",34.47,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":1272,"percent_change":2253,"volume":1347,"transactions":9,"vwap":2252},"2025-07-01",34.43,34.18,34.25,-0.75,{"date":2255,"open":2250,"high":2256,"low":2257,"close":2256,"change":1651,"percent_change":1058,"volume":1389,"transactions":9,"vwap":2256},"2025-06-30",34.51,34.4,{"date":2259,"open":1166,"high":2260,"low":1160,"close":2261,"change":78,"percent_change":936,"volume":1481,"transactions":9,"vwap":2261},"2025-06-27",34.76,34.7,{"date":2263,"open":1153,"high":2264,"low":2265,"close":2264,"change":2178,"percent_change":1027,"volume":2266,"transactions":9,"vwap":2264},"2025-06-26",34.56,34.31,7000,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":254,"percent_change":1901,"volume":1495,"transactions":9,"vwap":2271},"2025-06-25",34.39,34.21,34.29,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":1588,"percent_change":1008,"volume":787,"transactions":9,"vwap":2276},"2025-06-24",34.09,34.225,34.19,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":1460,"percent_change":1228,"volume":1347,"transactions":9,"vwap":2280},"2025-06-23",33.55,33.77,33.47,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1216,"volume":799,"transactions":9,"vwap":2286},"2025-06-20",33.62,33.38,33.44,-0.13,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":2233,"volume":2293,"transactions":9,"vwap":2291},"2025-06-18",33.72,33.57,0.009,4900,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":961,"transactions":9,"vwap":2297},"2025-06-17",33.67,33.561,-0.339,-1,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1375,"transactions":9,"vwap":2305},"2025-06-16",33.88,33.92,33.87,33.9,0.464,1.39,{"date":2309,"open":2310,"high":2290,"low":2311,"close":2311,"change":2312,"percent_change":2313,"volume":1090,"transactions":9,"vwap":2311},"2025-06-13",33.658,33.436,-0.388,-1.15,{"date":2315,"open":2316,"high":2304,"low":2316,"close":2317,"change":1730,"percent_change":2318,"volume":2120,"transactions":9,"vwap":2317},"2025-06-12",33.75,33.824,0.15,{"date":2320,"open":2321,"high":2322,"low":2290,"close":2323,"change":2324,"percent_change":2239,"volume":2325,"transactions":9,"vwap":2323},"2025-06-11",33.99,34.029999,33.774,-0.097,26600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1696,"volume":1481,"transactions":9,"vwap":2331},"2025-06-10",33.74,33.89,33.69,33.871,0.241,{"date":2334,"open":2330,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":904,"volume":1951,"transactions":9,"vwap":2336},"2025-06-09",33.73,33.63,0.022,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1950,"volume":1291,"transactions":9,"vwap":2342},"2025-06-06",33.68,33.58,33.608,0.316,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":2349,"volume":972,"transactions":9,"vwap":2347},"2025-06-05",33.59,33.292,-0.267,-0.8,{"date":2351,"open":2291,"high":2291,"low":2352,"close":2353,"change":2354,"percent_change":85,"volume":717,"transactions":9,"vwap":2353},"2025-06-04",33.45,33.559,0.072,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":84,"volume":1319,"transactions":9,"vwap":2359},"2025-06-03",33.53,33.46,33.487,0.247,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":1182,"volume":943,"transactions":9,"vwap":2364},"2025-06-02",33.040001,33.24,33.0099983,0.189,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":-6,"volume":2032,"transactions":9,"vwap":2370},"2025-05-30",33.02,33.050999,32.73,-0.001,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1574,"volume":717,"transactions":9,"vwap":2377},"2025-05-29",33.07,32.94,33.051998,0.082,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":1894,"volume":740,"transactions":9,"vwap":2382},"2025-05-28",33.099998,32.97,-0.131,{"date":2385,"open":2386,"high":2386,"low":2386,"close":2386,"change":941,"percent_change":2387,"volume":1014,"transactions":9,"vwap":2386},"2025-05-27",33.101,2,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":948,"percent_change":2393,"volume":943,"transactions":9,"vwap":2392},"2025-05-23",32.41,32.55,32.452,-0.7,{"date":2395,"open":2396,"high":2396,"low":2396,"close":2396,"change":2397,"percent_change":1045,"volume":1014,"transactions":9,"vwap":2396},"2025-05-22",32.68,-0.015,{"date":2399,"open":2400,"high":2400,"low":2400,"close":2400,"change":460,"percent_change":2401,"volume":1014,"transactions":9,"vwap":2400},"2025-05-21",32.695,-1.08,{"date":2403,"open":2369,"high":2404,"low":2369,"close":2404,"change":1075,"percent_change":1211,"volume":733,"transactions":9,"vwap":2404},"2025-05-20",33.053001,{"date":2406,"open":2363,"high":2407,"low":2408,"close":2407,"change":2233,"percent_change":2234,"volume":1495,"transactions":9,"vwap":2407},"2025-05-19",33.17,33.029999,{"date":2410,"open":470,"high":2411,"low":470,"close":2411,"change":208,"percent_change":155,"volume":773,"transactions":9,"vwap":2411},"2025-05-16",33.14,{"date":2413,"open":2381,"high":2381,"low":2414,"close":2415,"change":2416,"percent_change":2216,"volume":972,"transactions":9,"vwap":2415},"2025-05-15",32.87,32.96,0.044,{"date":2418,"open":2376,"high":2376,"low":2419,"close":2420,"change":2421,"percent_change":936,"volume":1962,"transactions":9,"vwap":2420},"2025-05-14",32.86,32.916,0.136,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":1267,"transactions":9,"vwap":2427},"2025-05-13",32.71,32.83,32.7,32.78,0.492,1.52,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":2436,"volume":860,"transactions":9,"vwap":2434},"2025-05-12",32.11,32.3,32.288,1.097,3.52,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2440,"change":2372,"percent_change":-6,"volume":1183,"transactions":9,"vwap":2440},"2025-05-09",31.23,31.191,{"date":2442,"open":2443,"high":2443,"low":2443,"close":2443,"change":2444,"percent_change":1333,"volume":1014,"transactions":9,"vwap":2443},"2025-05-08",31.192,0.252,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2318,"percent_change":48,"volume":1361,"transactions":9,"vwap":2450},"2025-05-07",30.95,31.01,30.62,30.94,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2455,"change":2456,"percent_change":2457,"volume":925,"transactions":9,"vwap":2455},"2025-05-06",30.81,30.92,30.79,-0.272,-0.88,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2462,"change":1340,"percent_change":69,"volume":879,"transactions":9,"vwap":2462},"2025-05-05",31.14,31.18,31.062,{"date":2464,"open":2439,"high":2465,"low":2466,"close":2466,"change":2467,"percent_change":2468,"volume":961,"transactions":9,"vwap":2466},"2025-05-02",31.35,31.22,0.414,1.34,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":1332,"percent_change":971,"volume":834,"transactions":9,"vwap":2473},"2025-05-01",31.063999,31.114,30.806,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":1730,"percent_change":387,"volume":787,"transactions":9,"vwap":2477},"2025-04-30",30.19,30.51,30.165,{"date":2480,"open":2481,"high":2477,"low":2481,"close":2482,"change":715,"percent_change":1588,"volume":1607,"transactions":9,"vwap":2482},"2025-04-29",30.08,30.46,{"date":2484,"open":2485,"high":2485,"low":2485,"close":2485,"change":1114,"percent_change":78,"volume":1014,"transactions":9,"vwap":2485},"2025-04-28",30.333,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":878,"percent_change":2491,"volume":780,"transactions":9,"vwap":2490},"2025-04-25",30.24,30.33,30.29,-1.43,{"date":178,"open":174,"high":2493,"low":174,"close":2493,"change":1875,"percent_change":2494,"volume":748,"transactions":9,"vwap":2493},30.73,3.43]