[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRVR":3,"homepage-market-summary":30,"stock-historical-SRVR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SRVR","2026-10-07",{"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 Data & Infrastructure Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.8776,2.549644,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.72,28.86,28.9,28.6134,29.02,-0.3,-1.03,119100.373668,35.81,27.94,103028.38462799203,9.9,2110,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,102,107,112,117,122,127,132,137,141,146],{"name":99,"etf":100,"change":22,"price":101,"is_up":39},"Technology","XLK",201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},88974,32475624.541626,-3.27,"2025-04-25",[181,184,193,204,214,223,232,242,250,261,271,281,292,302,311,322,330,341,351,362,371,381,391,401,411,420,431,439,447,458,468,478,487,497,507,517,526,535,545,556,566,575,584,594,604,612,620,629,640,649,659,669,676,684,694,704,712,722,732,742,750,761,769,777,783,790,795,801,805,810,817,823,829,838,845,854,862,870,877,884,892,899,907,914,922,929,934,942,949,958,965,972,980,987,995,1002,1008,1015,1022,1029,1037,1043,1049,1057,1065,1071,1077,1084,1088,1096,1102,1108,1114,1119,1123,1130,1135,1141,1148,1153,1162,1166,1174,1182,1188,1196,1203,1210,1214,1219,1224,1232,1239,1245,1251,1258,1265,1269,1274,1279,1284,1290,1297,1303,1311,1317,1323,1328,1333,1337,1341,1349,1354,1360,1366,1373,1377,1384,1392,1400,1405,1411,1416,1421,1428,1435,1440,1444,1450,1459,1465,1472,1479,1486,1491,1496,1501,1507,1513,1518,1526,1532,1537,1545,1552,1561,1570,1575,1579,1586,1591,1599,1606,1612,1619,1625,1631,1639,1642,1650,1655,1661,1669,1674,1680,1687,1692,1698,1706,1712,1718,1726,1733,1740,1746,1751,1757,1762,1768,1772,1778,1784,1788,1792,1797,1803,1810,1814,1821,1824,1829,1832,1837,1844,1848,1853,1861,1867,1873,1877,1882,1887,1894,1901,1905,1914,1920,1927,1933,1937,1943,1948,1953,1959,1964,1967,1971,1976,1979,1983,1987,1992,1995,2001,2004,2009,2015,2019,2023,2028,2032,2035,2038,2041,2046,2052,2058,2063,2068,2072,2076,2081,2086,2091,2099,2103,2106,2111,2115,2121,2124,2129,2133,2139,2143,2147,2150,2153,2157,2162,2168,2173,2178,2183,2189,2194,2198,2202,2206,2212,2219,2223,2229,2232,2236,2239,2246,2250,2255,2260,2267,2272,2276,2280,2284,2288,2293,2297,2302,2305,2308,2312,2316,2322,2326,2328,2332,2336,2341,2344,2349,2355,2359,2366,2372,2376,2380,2383,2386,2389,2395,2400,2403,2407,2409,2413,2418,2422,2425,2429,2434,2437,2442,2446,2452],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},563,28.771,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",28.6,29.165,0.61,2.15,59910.492849,498,29.0129,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",28.33,28.445,28.14,28.41,0.13,0.46,49711.630617,525,28.3515,{"date":205,"open":198,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",28.59,28.26,28.28,0.11,0.39,68076.448966,662,28.4139,{"date":215,"open":216,"high":216,"low":26,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",28.35,28.17,-0.16,-0.56,112165.959231,807,28.1329,{"date":224,"open":225,"high":225,"low":226,"close":195,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",28.63,28.292,-0.19,-0.67,87919.797514,837,28.4112,{"date":233,"open":234,"high":235,"low":195,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",28.65,28.685,28.52,-0.13,-0.45,860351.449986,666,28.4419,{"date":243,"open":18,"high":244,"low":186,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",28.985,-0.3473,-1.2,40451.641922,577,28.7643,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",29.23,29.27,28.955,28.9973,-0.1648,-0.57,62343.201337,651,29.0651,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":246,"volume":268,"transactions":269,"vwap":270},"2026-09-24",29.34,29.363,29.06,29.1621,-0.3536,35092.069917,499,29.2427,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",30.03,29.515,29.5157,-0.6643,-2.2,35650.919662,630,29.7142,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",30.12,30.33,30,30.18,0.05,0.17,38974.062,477,30.1765,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",29.78,30.19,30.13,0.57,1.93,46040.571216,556,30.0548,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":161,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",29.72,29.4206,29.56,-0.84,44274.63035,1111,29.5834,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",29.73,29.91,29.62,29.81,0.41,1.39,224116.82736,567,29.7371,{"date":323,"open":324,"high":294,"low":253,"close":325,"change":144,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",29.5,29.4,-0.07,77235.521772,453,29.6303,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",29.38,29.48,29.19,29.42,0.04,0.14,54329.717525,541,29.3554,{"date":342,"open":343,"high":344,"low":345,"close":332,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",29.86,29.93,29.37,-0.9327,-3.08,79684.8593,876,29.565,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",30.34,30.465,30.285,30.3127,0.2827,0.94,36848.336585,540,30.3731,{"date":363,"open":364,"high":365,"low":366,"close":273,"change":166,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",30.48,30.54,29.99,-2.25,61796.502883,691,30.1657,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":46,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",30.9,30.915,30.67,30.72,-0.68,27147.260398,485,30.763,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",30.64,31.23,30.93,0.35,1.14,51295.16604,758,31.0044,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",30.44,30.6799,30.58,0.0959,0.31,59672.799664,884,30.5427,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",30.09,30.5241,30.4841,-0.0559,-0.18,42867.622823,554,30.3368,{"date":412,"open":413,"high":413,"low":414,"close":365,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",30.69,30.26,-0.09,-0.29,37707.074105,553,30.4178,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",30.83,30.97,30.55,30.63,-0.54,-1.73,40039.253348,564,30.6842,{"date":432,"open":433,"high":384,"low":373,"close":434,"change":435,"percent_change":218,"volume":436,"transactions":437,"vwap":438},"2026-08-31",31.21,31.17,-0.05,67219.350713,671,31.0479,{"date":440,"open":441,"high":441,"low":434,"close":442,"change":166,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",31.97,31.22,-2.16,77894.98503,511,31.3845,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",31.95,32.09,31.83,31.91,-0.01,-0.03,62559.457108,569,31.9082,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":120,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",32.1,32.25,31.82,31.92,-0.37,23927.37032,472,31.9306,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",31.6,32.08,32.04,0.59,1.88,77220.399101,766,31.9485,{"date":479,"open":470,"high":470,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",31.05,31.45,-0.23,-0.73,919713.582051,688,31.6603,{"date":488,"open":489,"high":472,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",31.85,31.56,31.68,0.02,0.06,1002005.692925,1085,31.5933,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":227,"volume":504,"transactions":505,"vwap":506},"2026-08-20",31.67,31.77,31.61,31.66,-0.0599,24653.878282,373,31.7,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",31.9,31.32,31.7199,0.0499,0.16,51359.463528,729,31.514,{"date":518,"open":519,"high":520,"low":499,"close":499,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",32.16,32.24,-0.6418,-1.99,47614.825933,562,31.9823,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":81,"volume":532,"transactions":533,"vwap":534},"2026-08-17",32.55,32.26,32.3118,-0.2582,84482.138399,625,32.4055,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",32.49,32.72,32.57,0.18,0.56,51973.060896,560,32.5725,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",32.17,32.47,32.15,32.39,0.2642,0.82,32620.98419,454,32.3028,{"date":557,"open":558,"high":559,"low":452,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",31.93,32.199,32.1258,0.4316,1.36,52030.010791,690,32.1116,{"date":567,"open":568,"high":489,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",31.65,31.6942,0.2388,0.76,55291.012233,649,31.7279,{"date":576,"open":506,"high":506,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",31.4,31.4554,-0.3346,-1.05,72931.072465,640,31.4861,{"date":585,"open":499,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",32.0255,31.63,31.79,0.3012,0.96,22559.47119,422,31.8306,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":237,"volume":601,"transactions":602,"vwap":603},"2026-08-06",31.62,31.6525,31.41,31.4888,-0.0412,40036.444229,456,31.5363,{"date":605,"open":449,"high":449,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":279,"vwap":611},"2026-08-05",31.0722,31.53,-0.4,-1.25,192372.427639,31.5385,{"date":613,"open":614,"high":615,"low":616,"close":558,"change":617,"percent_change":618,"volume":619,"transactions":524,"vwap":462},"2026-08-04",31.39,31.96,31.2,0.73,2.34,84754.069952,{"date":621,"open":622,"high":510,"low":623,"close":616,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",30.89,30.57,0.33,1.07,89217.786815,935,31.029,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",31.33,31.37,30.77,30.87,-0.33,-1.06,34538.962294,732,30.9425,{"date":641,"open":642,"high":510,"low":643,"close":616,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",31.14,31.02,0.65,2.13,97397.276448,804,31.1217,{"date":650,"open":651,"high":652,"low":653,"close":424,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",30.88,30.99,30.2301,-0.39,-1.26,156695.99436,602,30.6579,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":482,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",31.15,31.405,30.92,30.94,-0.74,63489.242635,657,31.1119,{"date":670,"open":470,"high":470,"low":671,"close":434,"change":22,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",31.01,-0.95,64287.962035,626,31.1853,{"date":677,"open":678,"high":472,"low":678,"close":679,"change":680,"percent_change":189,"volume":681,"transactions":682,"vwap":683},"2026-07-24",31.19,31.47,0.6629,42377.490422,708,31.648,{"date":685,"open":376,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",31.065,30.7,30.8071,-0.0429,-0.14,37434.501466,580,30.8278,{"date":695,"open":696,"high":697,"low":633,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",30.78,30.9747,30.85,0.21,0.69,29511.797523,506,30.8922,{"date":705,"open":706,"high":707,"low":706,"close":383,"change":624,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",30.43,30.79,1.09,52599.619777,648,30.6254,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":237,"volume":719,"transactions":720,"vwap":721},"2026-07-20",30.4,30.5493,30.27,30.31,-0.04,30364.736828,487,30.3649,{"date":723,"open":295,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",30.5,30.01,30.35,0.03,0.1,96421.296462,664,30.2705,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",30.75,30.275,30.32,-0.55,-1.78,59941.251241,873,30.3678,{"date":743,"open":373,"high":744,"low":745,"close":634,"change":746,"percent_change":727,"volume":747,"transactions":748,"vwap":749},"2026-07-15",31.16,30.47,0.01,54998.698441,776,30.8193,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",31.08,31.1138,30.65,30.86,-0.11,-0.36,53431.23791,744,30.833,{"date":762,"open":631,"high":763,"low":373,"close":423,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",31.42,-0.46,-1.46,40292.798956,572,31.0842,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":624,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-10",31.24,31.55,31.13,31.43,1.06,64200,{"date":778,"open":643,"high":779,"low":664,"close":780,"change":397,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-09",31.275,31.1,1.01,85900,{"date":784,"open":785,"high":786,"low":787,"close":707,"change":788,"percent_change":115,"volume":789,"transactions":9,"vwap":707},"2026-07-08",30.68,31,30.62,-0.1,84600,{"date":791,"open":792,"high":793,"low":413,"close":622,"change":690,"percent_change":238,"volume":794,"transactions":9,"vwap":622},"2026-07-07",30.98,31.059999,139300,{"date":796,"open":678,"high":797,"low":798,"close":799,"change":788,"percent_change":115,"volume":800,"transactions":9,"vwap":799},"2026-07-06",31.195,30.84,31.030001,55400,{"date":802,"open":502,"high":558,"low":651,"close":773,"change":654,"percent_change":803,"volume":804,"transactions":9,"vwap":773},"2026-07-02",-1.24,173500,{"date":806,"open":596,"high":463,"low":807,"close":808,"change":161,"percent_change":81,"volume":809,"transactions":9,"vwap":808},"2026-07-01",31.35,31.52,59400,{"date":811,"open":812,"high":813,"low":470,"close":500,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":500},"2026-06-30",32.080002,32.099998,-0.71,-2.19,169400,{"date":818,"open":819,"high":820,"low":519,"close":821,"change":120,"percent_change":464,"volume":822,"transactions":9,"vwap":821},"2026-06-29",32.85,32.975,32.48,167700,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":728,"percent_change":397,"volume":828,"transactions":9,"vwap":827},"2026-06-26",32.28,32.665,32.6,42800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",33.18,33.23,32.2,32.5,-0.42,-1.28,53600,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":737,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-24",33.67,32.8,32.92,-1.64,100400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",33.3,33.775,33.24,33.47,-0.34,-1.01,75500,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",33.41,33.9,33.81,0.27,0.81,131300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":407,"volume":869,"transactions":9,"vwap":867},"2026-06-18",33.85,33.878,33.37,33.54,-0.06,37100,{"date":871,"open":864,"high":872,"low":873,"close":874,"change":635,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-17",34.09,33.55,33.6,-0.97,34000,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":199,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",33.83,34.084999,33.93,0.38,37800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":337,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-15",34.0099983,34.23,33.71,33.8,0.42,64300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":337,"percent_change":890,"volume":898,"transactions":9,"vwap":897},"2026-06-12",33.62,33.835,33.52,33.66,44400,{"date":900,"open":901,"high":902,"low":903,"close":896,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":896},"2026-06-11",33.049999,33.57,32.89,0.43,1.3,49800,{"date":908,"open":850,"high":867,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",33.0099983,33.09,-0.47,-1.4,47800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":287,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-09",33.79,33.91,33.265,33.56,0.15,82400,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":22,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-08",34.099998,33.46,33.51,-0.89,169000,{"date":930,"open":931,"high":931,"low":858,"close":858,"change":23,"percent_change":932,"volume":933,"transactions":9,"vwap":858},"2026-06-05",34.52,-2.96,54600,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":937},"2026-06-04",34.14,34.84,33.98,0.78,2.29,68400,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":837,"transactions":9,"vwap":946},"2026-06-03",34.6,34.79,34.060001,-0.62,-1.79,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",34.3,34.791,34.29,34.68,0.32,0.93,142300,{"date":959,"open":960,"high":961,"low":962,"close":960,"change":464,"percent_change":963,"volume":964,"transactions":9,"vwap":960},"2026-06-01",34.36,34.509,34.24,-1.07,54900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":788,"percent_change":416,"volume":971,"transactions":9,"vwap":970},"2026-05-29",34.71,34.75,34.45,34.73,110700,{"date":973,"open":931,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",34.998,34.37,34.83,0.22,0.64,60600,{"date":981,"open":982,"high":937,"low":983,"close":984,"change":46,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-27",34.78,34.553,34.61,-0.6,127700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":73,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-26",34.74,34.91,34.685,34.82,1.37,96800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":144,"percent_change":868,"volume":1001,"transactions":9,"vwap":1000},"2026-05-22",34.49,34.56,34.25,34.35,35900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":975,"change":386,"percent_change":110,"volume":1007,"transactions":9,"vwap":975},"2026-05-21",34.07,34.43,33.92,50700,{"date":1009,"open":888,"high":1010,"low":926,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",34.049999,34.02,0.4,1.19,125400,{"date":1016,"open":1017,"high":889,"low":1018,"close":894,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":894},"2026-05-19",33.68,33.43,-0.17,-0.5,111400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":916,"change":1027,"percent_change":859,"volume":1028,"transactions":9,"vwap":916},"2026-05-18",33.78,33.84,33.4,0.09,95800,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",34.040001,33.59,33.7,-0.88,-2.54,75200,{"date":1038,"open":1039,"high":1040,"low":931,"close":1041,"change":690,"percent_change":608,"volume":1042,"transactions":9,"vwap":1041},"2026-05-14",34.8,34.85,34.58,55100,{"date":1044,"open":990,"high":990,"low":1045,"close":1046,"change":1047,"percent_change":665,"volume":1048,"transactions":9,"vwap":1046},"2026-05-13",34.39,34.72,-0.26,72100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":963,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",35.060001,35.11,34.635,34.98,-0.38,78900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":210,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-11",35.09,35.604,35,35.36,1.12,130300,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":415,"percent_change":1047,"volume":1070,"transactions":9,"vwap":1069},"2026-05-08",35.3,34.935,34.97,106300,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1051,"change":377,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1051},"2026-05-07",35.8,35.040001,-1.9,205600,{"date":1078,"open":1079,"high":25,"low":1080,"close":1081,"change":571,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-06",35.4,35.24,35.74,2.17,72600,{"date":1085,"open":1086,"high":1086,"low":992,"close":1054,"change":718,"percent_change":756,"volume":1087,"transactions":9,"vwap":1054},"2026-05-05",35.23,66200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":482,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-04",35.099998,35.255,34.9,35.02,-0.65,60400,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":727,"percent_change":1027,"volume":1101,"transactions":9,"vwap":1100},"2026-05-01",35.37,35.095001,35.25,40000,{"date":1103,"open":936,"high":1104,"low":936,"close":1105,"change":88,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-30",35.32,35.22,2.65,98800,{"date":1109,"open":1000,"high":1110,"low":1111,"close":1112,"change":227,"percent_change":737,"volume":1113,"transactions":9,"vwap":1112},"2026-04-29",34.4,34.13,34.31,298400,{"date":1115,"open":1041,"high":1041,"low":1116,"close":1117,"change":482,"percent_change":53,"volume":1118,"transactions":9,"vwap":1117},"2026-04-28",34.22,34.5,300700,{"date":1120,"open":1059,"high":1059,"low":1041,"close":970,"change":835,"percent_change":1121,"volume":1122,"transactions":9,"vwap":970},"2026-04-27",-1.19,139900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":788,"percent_change":1129,"volume":1101,"transactions":9,"vwap":1128},"2026-04-24",35.33,35.47,35.080002,35.15,-0.28,{"date":1131,"open":1090,"high":1132,"low":937,"close":1100,"change":859,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1100},"2026-04-23",35.46,0.77,115500,{"date":1136,"open":1137,"high":1052,"low":1137,"close":1054,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1054},"2026-04-22",34.76,0.58,1.69,38400,{"date":1142,"open":1143,"high":1144,"low":1110,"close":1110,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1110},"2026-04-21",35.19,35.29,-0.82,-2.33,63700,{"date":1149,"open":1150,"high":1151,"low":1074,"close":1105,"change":415,"percent_change":161,"volume":1152,"transactions":9,"vwap":1105},"2026-04-20",35.13,35.26,142200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-17",34.99,35.383,34.916,35.31,0.55,1.58,40300,{"date":1163,"open":1117,"high":1137,"low":960,"close":1137,"change":297,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1137},"2026-04-16",1.67,48800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":336,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-15",34.17,34.27,34.11,34.19,0.12,67600,{"date":1175,"open":946,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-14",34.205,33.89,34.15,0.25,0.74,122600,{"date":1183,"open":1184,"high":857,"low":849,"close":857,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":857},"2026-04-13",33.35,0.423,1.26,59800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":492,"volume":1195,"transactions":9,"vwap":1193},"2026-04-10",33.44,33.63,33.385,33.477,0.007,74500,{"date":1197,"open":1198,"high":1199,"low":909,"close":850,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":850},"2026-04-09",33.07,33.72,0.296,0.89,333300,{"date":1204,"open":1198,"high":831,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-08",32.821,33.174,0.974,3.02,62700,{"date":1211,"open":461,"high":461,"low":1212,"close":833,"change":435,"percent_change":218,"volume":1213,"transactions":9,"vwap":833},"2026-04-07",31.8,83100,{"date":1215,"open":615,"high":1216,"low":449,"close":461,"change":1217,"percent_change":358,"volume":1218,"transactions":9,"vwap":461},"2026-04-06",32.33,0.3,62000,{"date":1220,"open":793,"high":1221,"low":793,"close":449,"change":73,"percent_change":1222,"volume":1223,"transactions":9,"vwap":449},"2026-04-02",32.029999,1.49,33100,{"date":1225,"open":1226,"high":588,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-01",31.59,31.465,31.48,0.26,0.83,26300,{"date":1233,"open":413,"high":1234,"low":1235,"close":442,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":442},"2026-03-31",31.3,30.59,0.9,2.97,58200,{"date":1240,"open":1241,"high":1241,"low":1242,"close":736,"change":1243,"percent_change":125,"volume":1244,"transactions":9,"vwap":736},"2026-03-30",30.82,30.185,-0.178,80800,{"date":1246,"open":724,"high":696,"low":1247,"close":1248,"change":1249,"percent_change":464,"volume":1250,"transactions":9,"vwap":1248},"2026-03-27",30.379,30.498,-0.112,56200,{"date":1252,"open":1253,"high":793,"low":1235,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",30.81,30.61,-0.525,-1.69,30500,{"date":1259,"open":1260,"high":763,"low":752,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-25",31.36,31.135,0.135,0.44,102100,{"date":1266,"open":1267,"high":763,"low":786,"close":786,"change":635,"percent_change":580,"volume":1268,"transactions":9,"vwap":786},"2026-03-24",31.07,82000,{"date":1270,"open":1271,"high":490,"low":799,"close":631,"change":1179,"percent_change":1272,"volume":1273,"transactions":9,"vwap":631},"2026-03-23",31.44,0.8,61700,{"date":1275,"open":615,"high":1276,"low":622,"close":752,"change":852,"percent_change":1277,"volume":1278,"transactions":9,"vwap":752},"2026-03-20",32.02,-3.15,48400,{"date":1280,"open":1281,"high":1282,"low":501,"close":450,"change":120,"percent_change":464,"volume":1283,"transactions":9,"vwap":450},"2026-03-19",31.75,32.21,42200,{"date":1285,"open":539,"high":1286,"low":1287,"close":1282,"change":1055,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1282},"2026-03-18",32.602,32.18,-1.17,46900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":492,"percent_change":493,"volume":1296,"transactions":9,"vwap":1295},"2026-03-17",32.7,32.79,32.584,32.59,67000,{"date":1298,"open":528,"high":1299,"low":1300,"close":539,"change":1301,"percent_change":110,"volume":1302,"transactions":9,"vwap":539},"2026-03-16",32.68,32.405,0.331,65300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":540,"volume":1310,"transactions":9,"vwap":1308},"2026-03-13",32.43,32.71,32.165,32.239,0.059,37600,{"date":1312,"open":1313,"high":1305,"low":1314,"close":1287,"change":1129,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1287},"2026-03-12",32.22,32.07,-0.86,42500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1319,"change":144,"percent_change":868,"volume":1322,"transactions":9,"vwap":1319},"2026-03-11",32.46,32.74,32.38,92400,{"date":1324,"open":1305,"high":1325,"low":1305,"close":821,"change":1172,"percent_change":1326,"volume":1327,"transactions":9,"vwap":821},"2026-03-10",32.912,0.37,452000,{"date":1329,"open":587,"high":1305,"low":481,"close":1330,"change":1331,"percent_change":775,"volume":1332,"transactions":9,"vwap":1330},"2026-03-09",32.36,0.34,89500,{"date":1334,"open":441,"high":1335,"low":509,"close":1276,"change":156,"percent_change":665,"volume":1336,"transactions":9,"vwap":1276},"2026-03-06",32.3,90000,{"date":1338,"open":1339,"high":1339,"low":615,"close":529,"change":95,"percent_change":1146,"volume":1340,"transactions":9,"vwap":529},"2026-03-05",32.63,86200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":288,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-04",32.82,33.099998,32.56,33.029999,0.52,86600,{"date":1350,"open":538,"high":1351,"low":461,"close":1352,"change":665,"percent_change":277,"volume":1353,"transactions":9,"vwap":1352},"2026-03-03",33.02,32.86,75000,{"date":1355,"open":1356,"high":888,"low":1357,"close":874,"change":1358,"percent_change":237,"volume":1359,"transactions":9,"vwap":874},"2026-03-02",33.19,33.12,-0.045,61600,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":625,"volume":1365,"transactions":9,"vwap":1363},"2026-02-27",33.080002,33.645,0.355,80700,{"date":1367,"open":902,"high":1368,"low":1369,"close":1370,"change":46,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-26",33.58,32.98,33.29,-0.63,88700,{"date":1374,"open":1017,"high":889,"low":1375,"close":1375,"change":746,"percent_change":727,"volume":1376,"transactions":9,"vwap":1375},"2026-02-25",33.5,79300,{"date":1378,"open":1379,"high":1380,"low":1344,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-24",33.14,33.49,0.405,1.22,66600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":144,"volume":1391,"transactions":9,"vwap":1389},"2026-02-23",32.96,33.116,32.935,33.084999,-0.005,48900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":910,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":910},"2026-02-20",32.83,33.33,32.75,0.29,0.88,91300,{"date":1401,"open":1299,"high":1402,"low":1403,"close":841,"change":492,"percent_change":493,"volume":1404,"transactions":9,"vwap":841},"2026-02-19",32.87,32.66,51900,{"date":1406,"open":1407,"high":1370,"low":1408,"close":1409,"change":1020,"percent_change":1410,"volume":1353,"transactions":9,"vwap":1409},"2026-02-18",33.27,32.605,32.78,-1.5,{"date":1412,"open":1413,"high":1026,"low":909,"close":1414,"change":453,"percent_change":454,"volume":1415,"transactions":9,"vwap":1414},"2026-02-17",33.31,33.28,114400,{"date":1417,"open":1362,"high":1026,"low":1418,"close":1370,"change":1419,"percent_change":708,"volume":1420,"transactions":9,"vwap":1370},"2026-02-13",32.91,0.36,662300,{"date":1422,"open":1423,"high":847,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-12",32.69,32.93,0.98,3.07,161500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":449,"change":1433,"percent_change":617,"volume":1434,"transactions":9,"vwap":449},"2026-02-11",31.87,31.985,31.58,0.23,42700,{"date":1436,"open":587,"high":451,"low":774,"close":1437,"change":513,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-10",31.72,0.51,52100,{"date":1441,"open":786,"high":501,"low":374,"close":490,"change":200,"percent_change":1442,"volume":1443,"transactions":9,"vwap":490},"2026-02-09",1.48,113500,{"date":1445,"open":393,"high":780,"low":1446,"close":780,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":780},"2026-02-06",30.39,1.05,3.49,108700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-05",30.25,30.29,29.904,30.049999,-0.51,-1.67,97800,{"date":1460,"open":423,"high":423,"low":1461,"close":1462,"change":1463,"percent_change":415,"volume":1464,"transactions":9,"vwap":1462},"2026-02-04",30.36,30.56,-0.029,63500,{"date":1466,"open":1254,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":955,"volume":1471,"transactions":9,"vwap":1469},"2026-02-03",30.71,30.127,30.589,0.099,148300,{"date":1473,"open":376,"high":651,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-02",30.471,30.49,-0.345,-1.12,126200,{"date":1480,"open":678,"high":1481,"low":623,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-30",31.261,30.835,-0.615,-1.96,56000,{"date":1487,"open":481,"high":1488,"low":792,"close":481,"change":920,"percent_change":1489,"volume":1490,"transactions":9,"vwap":481},"2026-01-29",31.5,0.48,67800,{"date":1492,"open":642,"high":763,"low":1493,"close":1234,"change":1494,"percent_change":1347,"volume":1495,"transactions":9,"vwap":1234},"2026-01-28",31.09,0.161,84200,{"date":1497,"open":651,"high":678,"low":413,"close":1498,"change":1499,"percent_change":358,"volume":1500,"transactions":9,"vwap":1498},"2026-01-27",31.139,0.289,76600,{"date":1502,"open":1503,"high":780,"low":1504,"close":698,"change":1505,"percent_change":1326,"volume":1506,"transactions":9,"vwap":698},"2026-01-26",30.91,30.815,0.114,70500,{"date":1508,"open":1509,"high":622,"low":745,"close":1510,"change":1511,"percent_change":200,"volume":1512,"transactions":9,"vwap":1510},"2026-01-23",30.66,30.736,0.141,55900,{"date":1514,"open":1509,"high":651,"low":1515,"close":1516,"change":1390,"percent_change":144,"volume":1517,"transactions":9,"vwap":1516},"2026-01-22",30.535,30.595,60000,{"date":1519,"open":1254,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-21",30.76,30.2,30.6,0.301,0.99,79000,{"date":1527,"open":787,"high":1253,"low":1528,"close":1529,"change":1530,"percent_change":948,"volume":1531,"transactions":9,"vwap":1529},"2026-01-20",30.235,30.299,-0.551,166000,{"date":1533,"open":1254,"high":792,"low":424,"close":698,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":698},"2026-01-16",0.265,0.87,93200,{"date":1538,"open":424,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-15",30.775,30.46,30.585,0.261,0.86,2078300,{"date":1546,"open":296,"high":1547,"low":283,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-14",30.329,30.324,0.214,0.71,89400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-13",29.94,30.14,29.77,30.11,0.204,0.68,45800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-12",29.75,30.018999,29.614,29.906,0.286,0.97,75400,{"date":1571,"open":332,"high":1572,"low":332,"close":315,"change":904,"percent_change":1573,"volume":1574,"transactions":9,"vwap":315},"2026-01-09",29.71,1.47,52200,{"date":1576,"open":1577,"high":1578,"low":1577,"close":334,"change":454,"percent_change":788,"volume":1095,"transactions":9,"vwap":334},"2026-01-08",29.09,29.3,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":757,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-07",29.66,29.729,29.22,-1.22,44800,{"date":1587,"open":332,"high":315,"low":332,"close":1588,"change":1589,"percent_change":644,"volume":1590,"transactions":9,"vwap":1588},"2026-01-06",29.58,0.19,158200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1326,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-05",29.14,29.45,28.89,29.39,1.27,100900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":21,"change":882,"percent_change":1604,"volume":1605,"transactions":9,"vwap":21},"2026-01-02",28.83,29.07,28.68,1.33,55000,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":407,"percent_change":947,"volume":1611,"transactions":9,"vwap":1610},"2025-12-31",28.79,28.618,28.64,94500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":464,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-30",28.74,28.82,28.703,-1.27,93900,{"date":1620,"open":1621,"high":1622,"low":1621,"close":334,"change":1623,"percent_change":920,"volume":1624,"transactions":9,"vwap":334},"2025-12-29",29.08,29.32,0.045,86000,{"date":1626,"open":1621,"high":1627,"low":1628,"close":1629,"change":492,"percent_change":72,"volume":1630,"transactions":9,"vwap":1629},"2025-12-26",29.17,29.030001,29.145,70000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1229,"volume":1638,"transactions":9,"vwap":1636},"2025-12-24",29.049999,29.13,29.01,29.125,0.075,16900,{"date":1640,"open":1595,"high":1633,"low":1601,"close":1633,"change":1027,"percent_change":397,"volume":1641,"transactions":9,"vwap":1633},"2025-12-23",196800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1425,"volume":1649,"transactions":9,"vwap":1647},"2025-12-22",28.77,29.028999,28.69,28.96,0.28,88600,{"date":1651,"open":1652,"high":1601,"low":1652,"close":1603,"change":1653,"percent_change":1438,"volume":1654,"transactions":9,"vwap":1603},"2025-12-19",28.5,0.145,81300,{"date":1656,"open":1601,"high":1657,"low":1658,"close":1659,"change":227,"percent_change":53,"volume":1660,"transactions":9,"vwap":1659},"2025-12-18",28.95,28.45,28.535,199600,{"date":1662,"open":1663,"high":1664,"low":234,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-17",28.98,29.11,28.725,-0.295,-1.02,80600,{"date":1670,"open":1578,"high":1671,"low":1672,"close":21,"change":635,"percent_change":1477,"volume":1673,"transactions":9,"vwap":21},"2025-12-16",29.36,28.94,81000,{"date":1675,"open":1676,"high":1676,"low":1583,"close":1677,"change":868,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-15",29.52,29.35,-0.2,72000,{"date":1681,"open":1682,"high":344,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1654,"transactions":9,"vwap":1684},"2025-12-12",29.87,29.1,29.41,-0.41,-1.37,{"date":1688,"open":1676,"high":1689,"low":1690,"close":1689,"change":1397,"percent_change":1425,"volume":1691,"transactions":9,"vwap":1689},"2025-12-11",29.82,29.46,41500,{"date":1693,"open":1588,"high":313,"low":1694,"close":1695,"change":1696,"percent_change":1047,"volume":1697,"transactions":9,"vwap":1695},"2025-12-10",29.43,29.53,-0.076,62600,{"date":1699,"open":1700,"high":294,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-09",29.68,29.57,29.606,-0.079,-0.27,58800,{"date":1707,"open":1708,"high":1709,"low":1694,"close":1710,"change":1262,"percent_change":200,"volume":1711,"transactions":9,"vwap":1710},"2025-12-08",29.6,29.715,29.685,60500,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":541,"percent_change":298,"volume":1717,"transactions":9,"vwap":1716},"2025-12-05",29,29.695,29.55,163700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":337,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-04",28.87,29.040001,28.76,28.99,0.49,653400,{"date":1727,"open":1646,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":297,"volume":1732,"transactions":9,"vwap":1730},"2025-12-03",28.88,28.591,28.85,0.163,109100,{"date":1734,"open":1601,"high":1601,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-02",28.61,28.687,-0.123,-0.43,92500,{"date":1741,"open":1621,"high":1621,"low":1742,"close":1743,"change":1744,"percent_change":1256,"volume":1745,"transactions":9,"vwap":1743},"2025-12-01",28.785,28.81,-0.495,59200,{"date":1747,"open":1593,"high":1596,"low":1593,"close":1748,"change":1749,"percent_change":73,"volume":1750,"transactions":9,"vwap":1748},"2025-11-28",29.305,0.136,35400,{"date":1752,"open":1647,"high":1578,"low":1647,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-26",29.169,0.209,0.72,73900,{"date":1758,"open":1721,"high":1759,"low":1760,"close":1647,"change":144,"percent_change":326,"volume":1761,"transactions":9,"vwap":1647},"2025-11-25",29.065001,28.854,206200,{"date":1763,"open":1764,"high":1663,"low":1729,"close":1663,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1663},"2025-11-24",28.75,0.24,0.84,68500,{"date":1769,"open":17,"high":1663,"low":196,"close":1614,"change":540,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1614},"2025-11-21",0.63,309700,{"date":1773,"open":1774,"high":1583,"low":1775,"close":1776,"change":46,"percent_change":483,"volume":1777,"transactions":9,"vwap":1776},"2025-11-20",29.12,28.53,28.56,81900,{"date":1779,"open":1780,"high":1663,"low":1781,"close":1644,"change":1019,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1644},"2025-11-19",28.91,28.47,-0.59,69100,{"date":1785,"open":1601,"high":1786,"low":1787,"close":1672,"change":144,"percent_change":326,"volume":1101,"transactions":9,"vwap":1672},"2025-11-18",29.066999,28.71,{"date":1789,"open":253,"high":1790,"low":1728,"close":1647,"change":416,"percent_change":1791,"volume":1056,"transactions":9,"vwap":1647},"2025-11-17",29.33,-0.99,{"date":1793,"open":1664,"high":1794,"low":1635,"close":1795,"change":727,"percent_change":728,"volume":1796,"transactions":9,"vwap":1795},"2025-11-14",29.306,29.25,69400,{"date":1798,"open":1799,"high":1799,"low":1627,"close":1583,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1583},"2025-11-13",29.92,-0.844,-2.81,110500,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":828,"transactions":9,"vwap":1807},"2025-11-12",30.45,30.059999,30.063999,-0.496,-1.62,{"date":1811,"open":623,"high":383,"low":1805,"close":1462,"change":1812,"percent_change":218,"volume":1813,"transactions":9,"vwap":1462},"2025-11-11",-0.049,120600,{"date":1815,"open":1475,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1724,"volume":1820,"transactions":9,"vwap":1818},"2025-11-10",30.74,30.42,30.609,0.149,79100,{"date":1822,"open":736,"high":1475,"low":1555,"close":1540,"change":746,"percent_change":727,"volume":1823,"transactions":9,"vwap":1540},"2025-11-07",232100,{"date":1825,"open":1826,"high":1826,"low":1805,"close":1805,"change":1047,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1805},"2025-11-06",30.73,-0.85,46600,{"date":1830,"open":1253,"high":422,"low":1522,"close":1467,"change":1831,"percent_change":1055,"volume":1427,"transactions":9,"vwap":1467},"2025-11-05",-0.116,{"date":1833,"open":1503,"high":773,"low":1241,"close":1834,"change":218,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-04",30.826,-0.52,36100,{"date":1838,"open":1839,"high":1839,"low":1467,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-03",31.11,30.986,-0.189,-0.61,25900,{"date":1845,"open":698,"high":442,"low":698,"close":1846,"change":1847,"percent_change":1433,"volume":800,"transactions":9,"vwap":1846},"2025-10-31",31.175,0.071,{"date":1849,"open":698,"high":481,"low":698,"close":1850,"change":1851,"percent_change":977,"volume":1852,"transactions":9,"vwap":1850},"2025-10-30",31.104,0.068,74100,{"date":1854,"open":1228,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-29",31.57,31.017,31.035999,-0.462,-1.47,38700,{"date":1862,"open":452,"high":452,"low":598,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-28",31.498,-0.627,-1.95,27400,{"date":1868,"open":549,"high":1869,"low":1221,"close":1870,"change":1871,"percent_change":859,"volume":1872,"transactions":9,"vwap":1870},"2025-10-27",32.225,32.125,0.085,46200,{"date":1874,"open":449,"high":1313,"low":449,"close":1875,"change":1765,"percent_change":1876,"volume":1257,"transactions":9,"vwap":1875},"2025-10-24",32.040001,0.75,{"date":1878,"open":587,"high":1879,"low":774,"close":1212,"change":1880,"percent_change":956,"volume":1881,"transactions":9,"vwap":1212},"2025-10-23",31.84,0.292,28000,{"date":1883,"open":607,"high":1432,"low":1260,"close":1884,"change":1885,"percent_change":835,"volume":1886,"transactions":9,"vwap":1884},"2025-10-22",31.508,-0.132,30600,{"date":1888,"open":499,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":416,"volume":1893,"transactions":9,"vwap":1891},"2025-10-21",31.76,31.38,31.64,-0.091,96000,{"date":1895,"open":1891,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":617,"volume":1900,"transactions":9,"vwap":1898},"2025-10-20",31.74,31.555,31.731,0.231,39900,{"date":1902,"open":679,"high":1903,"low":1904,"close":1488,"change":1703,"percent_change":161,"volume":1560,"transactions":9,"vwap":1488},"2025-10-17",31.525,31.244,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-16",31.78,31.888,31.568,31.579,-0.141,-0.44,38500,{"date":1915,"open":1916,"high":451,"low":1917,"close":1437,"change":1217,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1437},"2025-10-15",31.49,31.46,0.95,46300,{"date":1921,"open":1922,"high":1923,"low":1503,"close":763,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":763},"2025-10-14",30.95,31.522,0.357,1.15,57000,{"date":1928,"open":1929,"high":1930,"low":664,"close":1931,"change":1731,"percent_change":1932,"volume":1836,"transactions":9,"vwap":1931},"2025-10-13",30.96,31.166,31.063,0.53,{"date":1934,"open":470,"high":470,"low":1253,"close":373,"change":1935,"percent_change":1936,"volume":964,"transactions":9,"vwap":373},"2025-10-10",-0.661,-2.09,{"date":1938,"open":499,"high":499,"low":774,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-09",31.561,-0.024,-0.08,46800,{"date":1944,"open":1228,"high":499,"low":614,"close":1945,"change":1946,"percent_change":287,"volume":1947,"transactions":9,"vwap":1945},"2025-10-08",31.585,0.015,66400,{"date":1949,"open":451,"high":451,"low":763,"close":1855,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1855},"2025-10-07",-0.276,-0.87,51400,{"date":1954,"open":1955,"high":558,"low":1891,"close":1956,"change":1957,"percent_change":756,"volume":1958,"transactions":9,"vwap":1956},"2025-10-06",31.86,31.846,-0.034,41700,{"date":1960,"open":489,"high":1961,"low":489,"close":1962,"change":144,"percent_change":868,"volume":1963,"transactions":9,"vwap":1962},"2025-10-03",32.136,31.88,47200,{"date":1965,"open":1879,"high":615,"low":1896,"close":509,"change":209,"percent_change":386,"volume":1966,"transactions":9,"vwap":509},"2025-10-02",27600,{"date":1968,"open":1969,"high":489,"low":1855,"close":588,"change":209,"percent_change":386,"volume":1970,"transactions":9,"vwap":588},"2025-10-01",31.71,31400,{"date":1972,"open":1973,"high":1889,"low":1974,"close":491,"change":287,"percent_change":513,"volume":1975,"transactions":9,"vwap":491},"2025-09-30",31.69,31.501,27000,{"date":1977,"open":1879,"high":1879,"low":1855,"close":587,"change":326,"percent_change":38,"volume":1978,"transactions":9,"vwap":587},"2025-09-29",27700,{"date":1980,"open":1891,"high":1907,"low":1432,"close":506,"change":1981,"percent_change":890,"volume":1982,"transactions":9,"vwap":506},"2025-09-26",0.132,28400,{"date":1984,"open":1226,"high":1898,"low":1916,"close":1909,"change":1985,"percent_change":1055,"volume":1986,"transactions":9,"vwap":1909},"2025-09-25",-0.122,24400,{"date":1988,"open":1989,"high":1990,"low":499,"close":1973,"change":407,"percent_change":219,"volume":1991,"transactions":9,"vwap":1973},"2025-09-24",31.94,32.0099983,33000,{"date":1993,"open":1221,"high":1221,"low":1907,"close":1430,"change":1994,"percent_change":464,"volume":1952,"transactions":9,"vwap":1430},"2025-09-23",-0.119,{"date":1996,"open":1437,"high":1997,"low":470,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-22",31.989,0.269,0.85,42100,{"date":2002,"open":451,"high":1430,"low":1973,"close":1437,"change":407,"percent_change":219,"volume":2003,"transactions":9,"vwap":1437},"2025-09-19",29400,{"date":2005,"open":1879,"high":2006,"low":2007,"close":509,"change":1871,"percent_change":859,"volume":2008,"transactions":9,"vwap":509},"2025-09-18",32.012001,31.73,22400,{"date":2010,"open":1889,"high":2011,"low":1889,"close":2012,"change":699,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-17",32.115,31.815,0.66,46400,{"date":2016,"open":506,"high":506,"low":763,"close":2017,"change":2018,"percent_change":757,"volume":1042,"transactions":9,"vwap":2017},"2025-09-16",31.605,-0.115,{"date":2020,"open":500,"high":462,"low":1488,"close":1437,"change":2021,"percent_change":317,"volume":2022,"transactions":9,"vwap":1437},"2025-09-15",0.129,69300,{"date":2024,"open":1969,"high":1889,"low":1855,"close":2025,"change":2026,"percent_change":219,"volume":2027,"transactions":9,"vwap":2025},"2025-09-12",31.591,-0.179,43400,{"date":2029,"open":2030,"high":588,"low":2030,"close":500,"change":1236,"percent_change":2031,"volume":1165,"transactions":9,"vwap":500},"2025-09-11",31.049999,2.92,{"date":2033,"open":1520,"high":744,"low":1816,"close":634,"change":540,"percent_change":473,"volume":2034,"transactions":9,"vwap":634},"2025-09-10",63600,{"date":2036,"open":745,"high":413,"low":726,"close":413,"change":1397,"percent_change":1918,"volume":2037,"transactions":9,"vwap":413},"2025-09-09",60800,{"date":2039,"open":754,"high":754,"low":716,"close":714,"change":757,"percent_change":1288,"volume":2040,"transactions":9,"vwap":714},"2025-09-08",68300,{"date":2042,"open":376,"high":664,"low":375,"close":1520,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1520},"2025-09-05",0.365,1.2,77000,{"date":2047,"open":623,"high":623,"low":2048,"close":2049,"change":1129,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-04",30.24,30.395,-0.91,91800,{"date":2053,"open":1253,"high":622,"low":2054,"close":2055,"change":2056,"percent_change":1315,"volume":2057,"transactions":9,"vwap":2055},"2025-09-03",30.52,30.675,-0.265,45200,{"date":2059,"open":642,"high":616,"low":2060,"close":664,"change":2061,"percent_change":277,"volume":2062,"transactions":9,"vwap":664},"2025-09-02",30.8,-0.695,431000,{"date":2064,"open":568,"high":1973,"low":1939,"close":2065,"change":2066,"percent_change":541,"volume":2067,"transactions":9,"vwap":2065},"2025-08-29",31.635,0.175,23400,{"date":2069,"open":763,"high":2070,"low":577,"close":1917,"change":72,"percent_change":977,"volume":2071,"transactions":9,"vwap":1917},"2025-08-28",31.586,31500,{"date":2073,"open":614,"high":1488,"low":2074,"close":614,"change":144,"percent_change":868,"volume":2075,"transactions":9,"vwap":614},"2025-08-27",31.335,58700,{"date":2077,"open":1488,"high":2078,"low":2079,"close":598,"change":237,"percent_change":1685,"volume":2080,"transactions":9,"vwap":598},"2025-08-26",31.668,31.29,50600,{"date":2082,"open":1889,"high":1889,"low":2083,"close":2084,"change":46,"percent_change":53,"volume":2085,"transactions":9,"vwap":2084},"2025-08-25",31.535,31.54,28100,{"date":2087,"open":384,"high":449,"low":384,"close":1281,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1281},"2025-08-22",0.709,2.28,65100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":580,"volume":2098,"transactions":9,"vwap":2096},"2025-08-21",31.12,31.163,30.962,31.041,-0.329,69900,{"date":2100,"open":2101,"high":632,"low":2093,"close":632,"change":1179,"percent_change":1272,"volume":2102,"transactions":9,"vwap":632},"2025-08-20",31.25,28200,{"date":2104,"open":1493,"high":384,"low":664,"close":2093,"change":1027,"percent_change":1397,"volume":2105,"transactions":9,"vwap":2093},"2025-08-19",34100,{"date":2107,"open":1234,"high":2108,"low":2109,"close":799,"change":218,"percent_change":1456,"volume":2110,"transactions":9,"vwap":799},"2025-08-18",31.315,30.994,38300,{"date":2112,"open":773,"high":2113,"low":773,"close":678,"change":199,"percent_change":890,"volume":2114,"transactions":9,"vwap":678},"2025-08-15",31.349,52900,{"date":2116,"open":2117,"high":2118,"low":622,"close":793,"change":1020,"percent_change":2119,"volume":2120,"transactions":9,"vwap":793},"2025-08-14",31.26,31.321,-1.58,49500,{"date":2122,"open":502,"high":506,"low":598,"close":490,"change":72,"percent_change":977,"volume":2123,"transactions":9,"vwap":490},"2025-08-13",61400,{"date":2125,"open":1271,"high":2126,"low":2127,"close":1916,"change":492,"percent_change":493,"volume":2128,"transactions":9,"vwap":1916},"2025-08-12",31.565,31.193,264000,{"date":2130,"open":1432,"high":1432,"low":2131,"close":679,"change":2132,"percent_change":540,"volume":1982,"transactions":9,"vwap":679},"2025-08-11",31.391,0.056,{"date":2134,"open":1896,"high":1896,"low":614,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-08",31.414,-0.256,-0.81,35800,{"date":2140,"open":1855,"high":491,"low":598,"close":499,"change":2141,"percent_change":1159,"volume":2142,"transactions":9,"vwap":499},"2025-08-07",0.172,31100,{"date":2144,"open":1212,"high":1212,"low":1863,"close":1863,"change":2145,"percent_change":228,"volume":2146,"transactions":9,"vwap":1863},"2025-08-06",-0.212,36400,{"date":2148,"open":449,"high":449,"low":506,"close":1969,"change":237,"percent_change":1685,"volume":2149,"transactions":9,"vwap":1969},"2025-08-05",40900,{"date":2151,"open":1889,"high":463,"low":506,"close":1879,"change":977,"percent_change":2152,"volume":2102,"transactions":9,"vwap":1879},"2025-08-04",0.7,{"date":2154,"open":1955,"high":1314,"low":1917,"close":596,"change":482,"percent_change":2155,"volume":2156,"transactions":9,"vwap":596},"2025-08-01",-0.72,39000,{"date":2158,"open":2159,"high":833,"low":1212,"close":489,"change":2160,"percent_change":105,"volume":2161,"transactions":9,"vwap":489},"2025-07-31",31.89,-0.153,71300,{"date":2163,"open":1321,"high":548,"low":1879,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-30",32.0029984,-0.447,-1.38,36700,{"date":2169,"open":2170,"high":2170,"low":1321,"close":2171,"change":1678,"percent_change":1842,"volume":2172,"transactions":9,"vwap":2171},"2025-07-29",32.62,32.45,26700,{"date":2174,"open":2175,"high":1369,"low":2170,"close":2176,"change":1835,"percent_change":2177,"volume":1705,"transactions":9,"vwap":2176},"2025-07-28",32.9,32.65,-1.57,{"date":2179,"open":2180,"high":2180,"low":1418,"close":2181,"change":868,"percent_change":407,"volume":2182,"transactions":9,"vwap":2181},"2025-07-25",33.2,33.17,25100,{"date":2184,"open":866,"high":2185,"low":2186,"close":832,"change":2187,"percent_change":2188,"volume":921,"transactions":9,"vwap":832},"2025-07-24",33.53,33.15,-0.389,-1.16,{"date":2190,"open":874,"high":840,"low":1018,"close":2191,"change":2192,"percent_change":1765,"volume":2193,"transactions":9,"vwap":2191},"2025-07-23",33.619,0.079,37500,{"date":2195,"open":1357,"high":867,"low":1344,"close":867,"change":1438,"percent_change":2196,"volume":2197,"transactions":9,"vwap":867},"2025-07-22",1.54,75700,{"date":2199,"open":1356,"high":1414,"low":1346,"close":1346,"change":2200,"percent_change":237,"volume":2201,"transactions":9,"vwap":1346},"2025-07-21",-0.043,111700,{"date":2203,"open":910,"high":1356,"low":1424,"close":2204,"change":2205,"percent_change":904,"volume":1289,"transactions":9,"vwap":2204},"2025-07-18",33.073002,0.143,{"date":2207,"open":1299,"high":2208,"low":1299,"close":1424,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1424},"2025-07-17",32.987,0.257,0.79,90800,{"date":2213,"open":2214,"high":1423,"low":2215,"close":2216,"change":2217,"percent_change":1063,"volume":2218,"transactions":9,"vwap":2216},"2025-07-16",32.42,32.27,32.673,0.363,54300,{"date":2220,"open":2176,"high":2221,"low":520,"close":2222,"change":1637,"percent_change":1433,"volume":2156,"transactions":9,"vwap":2222},"2025-07-15",32.67,32.31,{"date":2224,"open":1990,"high":2225,"low":1990,"close":2226,"change":1364,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-14",32.29,32.235,1.11,38000,{"date":2230,"open":558,"high":1990,"low":2231,"close":1962,"change":1941,"percent_change":161,"volume":1866,"transactions":9,"vwap":1962},"2025-07-11",31.795,{"date":2233,"open":1875,"high":2234,"low":1955,"close":615,"change":690,"percent_change":1912,"volume":2235,"transactions":9,"vwap":615},"2025-07-10",32.14,34500,{"date":2237,"open":2238,"high":2238,"low":489,"close":813,"change":728,"percent_change":397,"volume":2110,"transactions":9,"vwap":813},"2025-07-09",32.13,{"date":2240,"open":1221,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":911,"volume":2245,"transactions":9,"vwap":2243},"2025-07-08",32.074001,31.913,32,-0.15,39100,{"date":2247,"open":1330,"high":548,"low":615,"close":549,"change":2248,"percent_change":2249,"volume":2080,"transactions":9,"vwap":549},"2025-07-07",-0.439,-1.35,{"date":2251,"open":548,"high":2252,"low":1321,"close":2253,"change":1819,"percent_change":200,"volume":2254,"transactions":9,"vwap":2253},"2025-07-03",32.64,32.589,15700,{"date":2256,"open":2257,"high":548,"low":2238,"close":2258,"change":2259,"percent_change":882,"volume":1978,"transactions":9,"vwap":2258},"2025-07-02",32.19,32.44,0.124,{"date":2261,"open":1330,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":453,"volume":2266,"transactions":9,"vwap":2264},"2025-07-01",32.37,32.205,32.316,-0.004,37000,{"date":2268,"open":2269,"high":1330,"low":509,"close":2270,"change":1397,"percent_change":88,"volume":2271,"transactions":9,"vwap":2270},"2025-06-30",32.11,32.32,44000,{"date":2273,"open":506,"high":549,"low":2084,"close":1221,"change":1489,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1221},"2025-06-27",1.52,43200,{"date":2277,"open":1962,"high":2159,"low":2278,"close":772,"change":1685,"percent_change":836,"volume":2279,"transactions":9,"vwap":772},"2025-06-26",30.981,49900,{"date":2281,"open":2221,"high":2221,"low":615,"close":615,"change":1827,"percent_change":2282,"volume":2283,"transactions":9,"vwap":615},"2025-06-25",-2.59,32500,{"date":2285,"open":1339,"high":2286,"low":1319,"close":2287,"change":1648,"percent_change":1543,"volume":1001,"transactions":9,"vwap":2287},"2025-06-24",32.945,32.81,{"date":2289,"open":450,"high":2290,"low":450,"close":2290,"change":473,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-23",32.53,1.85,30400,{"date":2294,"open":1287,"high":2295,"low":1989,"close":1989,"change":336,"percent_change":199,"volume":2296,"transactions":9,"vwap":1989},"2025-06-20",32.255,27200,{"date":2298,"open":451,"high":2299,"low":2300,"close":509,"change":287,"percent_change":513,"volume":2301,"transactions":9,"vwap":509},"2025-06-18",32.049999,31.791,31900,{"date":2303,"open":509,"high":2304,"low":506,"close":489,"change":756,"percent_change":851,"volume":2075,"transactions":9,"vwap":489},"2025-06-17",31.98,{"date":2306,"open":463,"high":2234,"low":1962,"close":615,"change":1179,"percent_change":2210,"volume":2307,"transactions":9,"vwap":615},"2025-06-16",42400,{"date":2309,"open":1896,"high":2310,"low":516,"close":1969,"change":635,"percent_change":23,"volume":2311,"transactions":9,"vwap":1969},"2025-06-13",31.829,33200,{"date":2313,"open":509,"high":2314,"low":509,"close":1875,"change":920,"percent_change":73,"volume":2315,"transactions":9,"vwap":1875},"2025-06-12",32.064999,22900,{"date":2317,"open":1314,"high":2318,"low":2319,"close":2159,"change":788,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2159},"2025-06-11",32.138,31.771,-0.31,48100,{"date":2323,"open":558,"high":1990,"low":1281,"close":2324,"change":1179,"percent_change":2210,"volume":2325,"transactions":9,"vwap":2324},"2025-06-10",31.99,40200,{"date":2327,"open":1281,"high":1962,"low":596,"close":1896,"change":1172,"percent_change":882,"volume":828,"transactions":9,"vwap":1896},"2025-06-09",{"date":2329,"open":2007,"high":2330,"low":596,"close":596,"change":237,"percent_change":1685,"volume":2331,"transactions":9,"vwap":596},"2025-06-06",31.757,19900,{"date":2333,"open":1879,"high":558,"low":499,"close":1281,"change":2334,"percent_change":1678,"volume":2335,"transactions":9,"vwap":1281},"2025-06-05",-0.063,20600,{"date":2337,"open":1855,"high":2338,"low":1488,"close":2339,"change":2340,"percent_change":1133,"volume":1975,"transactions":9,"vwap":2339},"2025-06-04",31.907,31.813,0.243,{"date":2342,"open":774,"high":1855,"low":1234,"close":1855,"change":72,"percent_change":977,"volume":2343,"transactions":9,"vwap":1855},"2025-06-03",34300,{"date":2345,"open":384,"high":1488,"low":2346,"close":1488,"change":2347,"percent_change":904,"volume":2348,"transactions":9,"vwap":1488},"2025-06-02",31.091999,0.134,31300,{"date":2350,"open":2117,"high":2351,"low":1493,"close":2352,"change":2353,"percent_change":1678,"volume":2354,"transactions":9,"vwap":2352},"2025-05-30",31.406,31.366,-0.064,18800,{"date":2356,"open":631,"high":2357,"low":616,"close":774,"change":397,"percent_change":173,"volume":2358,"transactions":9,"vwap":774},"2025-05-29",31.455,35100,{"date":2360,"open":2101,"high":2361,"low":2362,"close":2093,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2093},"2025-05-28",31.27,31.063999,-0.348,-1.11,45400,{"date":2367,"open":807,"high":596,"low":1234,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-27",31.468,0.318,1.02,31600,{"date":2373,"open":652,"high":2374,"low":663,"close":661,"change":287,"percent_change":513,"volume":2375,"transactions":9,"vwap":661},"2025-05-23",31.257,36300,{"date":2377,"open":642,"high":2378,"low":423,"close":780,"change":227,"percent_change":1842,"volume":2379,"transactions":9,"vwap":780},"2025-05-22",31.225,57500,{"date":2381,"open":598,"high":1437,"low":2101,"close":2079,"change":482,"percent_change":483,"volume":2382,"transactions":9,"vwap":2079},"2025-05-21",32100,{"date":2384,"open":1916,"high":490,"low":1890,"close":808,"change":718,"percent_change":237,"volume":2385,"transactions":9,"vwap":808},"2025-05-20",26100,{"date":2387,"open":2361,"high":1432,"low":771,"close":490,"change":2388,"percent_change":397,"volume":2182,"transactions":9,"vwap":490},"2025-05-19",0.097,{"date":2390,"open":384,"high":2391,"low":433,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-05-16",31.463,0.288,0.92,22800,{"date":2396,"open":375,"high":2397,"low":754,"close":1846,"change":2398,"percent_change":2399,"volume":1783,"transactions":9,"vwap":1846},"2025-05-15",31.18,0.495,1.61,{"date":2401,"open":1253,"high":1253,"low":623,"close":785,"change":415,"percent_change":416,"volume":2402,"transactions":9,"vwap":785},"2025-05-14",35200,{"date":2404,"open":2030,"high":1267,"low":785,"close":633,"change":1129,"percent_change":2405,"volume":2406,"transactions":9,"vwap":633},"2025-05-13",-0.9,31000,{"date":2408,"open":470,"high":470,"low":664,"close":2030,"change":690,"percent_change":238,"volume":964,"transactions":9,"vwap":2030},"2025-05-12",{"date":2410,"open":433,"high":510,"low":1839,"close":678,"change":337,"percent_change":2411,"volume":2412,"transactions":9,"vwap":678},"2025-05-09",0.45,38900,{"date":2414,"open":774,"high":774,"low":2415,"close":2030,"change":851,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2030},"2025-05-08",31.040001,-1.08,34400,{"date":2419,"open":1891,"high":568,"low":2420,"close":614,"change":1055,"percent_change":246,"volume":2421,"transactions":9,"vwap":614},"2025-05-07",31.282,56800,{"date":2423,"open":1973,"high":449,"low":587,"close":500,"change":727,"percent_change":1027,"volume":2424,"transactions":9,"vwap":500},"2025-05-06",65000,{"date":2426,"open":607,"high":1879,"low":2427,"close":1896,"change":859,"percent_change":1543,"volume":2428,"transactions":9,"vwap":1896},"2025-05-05",31.474,43100,{"date":2430,"open":631,"high":2431,"low":2432,"close":679,"change":1347,"percent_change":2433,"volume":2105,"transactions":9,"vwap":679},"2025-05-02",31.51,31.277,1.68,{"date":2435,"open":792,"high":433,"low":651,"close":1922,"change":920,"percent_change":1724,"volume":2436,"transactions":9,"vwap":1922},"2025-05-01",53800,{"date":2438,"open":736,"high":2439,"low":414,"close":2060,"change":1724,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2060},"2025-04-30",30.828,1.62,99900,{"date":2443,"open":1682,"high":706,"low":1682,"close":717,"change":1932,"percent_change":2444,"volume":2445,"transactions":9,"vwap":717},"2025-04-29",1.78,1142400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":294,"change":1027,"percent_change":1217,"volume":2451,"transactions":9,"vwap":294},"2025-04-28",29.61,29.865,29.59,18900,{"date":179,"open":1676,"high":2453,"low":1694,"close":2454,"change":288,"percent_change":1138,"volume":2455,"transactions":9,"vwap":2454},29.76,29.69,44300]