[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCOW":3,"homepage-market-summary":29,"stock-historical-GCOW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GCOW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pacer Global Cash Cows Dividend ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8498,1.7124,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},44.48,44.46,44.593724,44.4159,0.02,0.04,223711.386061,48.0573,39.02,269375.449497744,60.4,2669,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.762,245890,89749725.374436,23.15,"2025-04-22",[181,184,194,204,215,226,235,243,253,263,274,284,295,305,316,327,336,346,356,364,374,385,396,406,413,424,434,444,452,462,471,480,490,499,508,516,523,532,540,549,556,565,574,582,588,597,603,611,621,627,638,647,656,666,673,684,693,704,714,724,732,741,749,756,763,769,776,784,789,796,803,810,816,822,828,834,839,845,851,857,864,868,873,879,887,893,900,906,912,917,924,930,934,938,943,948,956,961,965,970,976,981,987,994,997,1004,1009,1013,1020,1024,1029,1034,1040,1045,1051,1056,1060,1065,1072,1077,1081,1086,1091,1094,1099,1104,1109,1113,1116,1121,1126,1133,1139,1145,1149,1153,1159,1166,1171,1175,1181,1186,1191,1197,1202,1207,1213,1219,1222,1229,1234,1241,1246,1254,1259,1262,1265,1269,1272,1276,1279,1284,1289,1294,1300,1305,1311,1316,1324,1332,1337,1344,1351,1358,1364,1370,1377,1385,1391,1397,1404,1408,1414,1421,1427,1436,1442,1449,1456,1464,1470,1479,1485,1489,1494,1500,1508,1515,1520,1524,1531,1536,1541,1546,1552,1558,1562,1568,1573,1581,1586,1592,1597,1602,1608,1614,1622,1629,1638,1642,1648,1654,1659,1663,1670,1678,1685,1691,1698,1707,1712,1717,1724,1731,1736,1741,1746,1750,1755,1761,1768,1775,1782,1789,1795,1802,1807,1812,1817,1821,1827,1835,1842,1847,1852,1857,1862,1869,1874,1879,1885,1891,1895,1901,1907,1913,1918,1924,1929,1934,1938,1941,1945,1951,1954,1958,1964,1968,1971,1977,1983,1987,1991,1995,2000,2003,2006,2010,2015,2020,2025,2032,2038,2045,2052,2058,2067,2073,2078,2086,2091,2095,2101,2109,2116,2121,2127,2132,2139,2145,2151,2157,2162,2169,2174,2179,2183,2188,2195,2202,2209,2216,2223,2229,2232,2237,2243,2248,2252,2257,2263,2269,2276,2279,2286,2293,2298,2302,2307,2312,2319,2324,2329,2336,2342,2346,2352,2357,2363,2369,2375,2382,2388,2392,2398,2403,2408,2413,2419,2426,2430,2436,2443,2451,2459],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1380,44.4968,{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",44.58,44.73,44.391,-0.29,-0.65,331822.217098,1928,44.4867,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",45.09,44.7,44.75,-0.07,-0.16,265863.660899,1497,44.9091,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",44.97,44.98,44.69,44.82,-0.58,-1.28,316713.161204,1614,44.8011,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",45.42,45.49,45.28,45.4,-0.04,-0.09,249059.169681,1704,45.4009,{"date":227,"open":228,"high":229,"low":219,"close":230,"change":231,"percent_change":21,"volume":232,"transactions":233,"vwap":234},"2026-09-25",45.37,45.505,45.44,0.01,251254.438969,1420,45.4047,{"date":236,"open":237,"high":238,"low":220,"close":239,"change":231,"percent_change":21,"volume":240,"transactions":241,"vwap":242},"2026-09-24",45.61,45.6599,45.43,224201.536716,1621,45.4897,{"date":244,"open":245,"high":246,"low":247,"close":217,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",45.54,45.58,45.33,-0.38,-0.83,174561.037705,1392,45.4449,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",46,45.759146,45.8,-0.13,-0.28,217497.38938,1522,45.8447,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",46.18,46.57,45.836,45.93,0.07,0.15,559070.244596,1815,45.9509,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",45.96,45.7,45.86,-0.585,-1.26,186472.631181,2177,45.8469,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",46.62,46.6799,46.426874,46.445,0.245,0.53,154374.504052,846,46.5027,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",46.74,46.06,46.2,-0.56,-1.2,208006.86399,1760,46.4292,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",46.73,46.818353,46.5,46.76,-0.12,-0.26,324132.12466,2166,46.7308,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",46.8,47.0184,46.735,46.88,0.33,0.71,283736.34781,1986,46.89,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":121,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",46.68,46.43,46.55,0.54,167327.276868,1153,46.5316,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":222,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",46.49,46.51,46.275,46.3,-0.19,207935.222805,1387,46.3493,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",46.83,46.35,46.39,-0.35,-0.75,193715.109727,1449,46.5177,{"date":357,"open":358,"high":358,"low":359,"close":297,"change":360,"percent_change":352,"volume":361,"transactions":362,"vwap":363},"2026-09-08",47.07,46.72,-0.3511,308325.981841,2016,46.9042,{"date":365,"open":358,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",47.21,47.03,47.0911,-0.2589,-0.55,267205.201194,1476,47.1142,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",47.44,47.46,47.19,47.35,-0.24,-0.5,352523.790589,1891,47.3602,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",47.4,47.61,47.356,47.59,0.16,0.34,467131.838978,2939,47.5374,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":106,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",47.55,47.63,47.3901,47.43,0.13,190168.765489,1555,47.4853,{"date":407,"open":376,"high":376,"low":408,"close":409,"change":231,"percent_change":21,"volume":410,"transactions":411,"vwap":412},"2026-08-31",47.2,47.37,214117.863066,1365,47.3653,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",47.39,47.525,47.22,47.36,0.08,0.17,433194.844584,2391,47.3,{"date":425,"open":379,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",47.390806,47.1377,47.28,-0.44,-0.92,227910.422076,1314,47.3132,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",47.92,47.695,47.72,-0.25,-0.52,167092.07164,1341,47.8024,{"date":445,"open":446,"high":24,"low":447,"close":448,"change":231,"percent_change":21,"volume":449,"transactions":450,"vwap":451},"2026-08-25",47.9,47.713966,47.97,146278.34411,1318,47.979,{"date":453,"open":448,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",48.05,47.815,47.96,0.05,0.1,320243.035296,1763,47.9927,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":121,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",47.68,48.03,47.91,0.52,194495.88189,1425,47.9131,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":457,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",47.48,47.8,47.66,0.11,478426.53987,1481,47.6875,{"date":481,"open":482,"high":483,"low":484,"close":388,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",47.31,47.69,47.2701,0.68,1.45,154707.048876,1282,47.5722,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":322,"percent_change":323,"volume":496,"transactions":497,"vwap":498},"2026-08-18",46.85,47.064,46.845,46.93,224562.298978,1483,46.9609,{"date":500,"open":329,"high":501,"low":502,"close":503,"change":259,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",46.7495,46.5201,46.6,-0.6,102486.758259,938,46.6204,{"date":509,"open":326,"high":510,"low":511,"close":321,"change":402,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",46.9265,46.71,0.28,236843.123809,2102,46.8792,{"date":517,"open":503,"high":310,"low":518,"close":519,"change":402,"percent_change":512,"volume":520,"transactions":521,"vwap":522},"2026-08-13",46.5805,46.75,130412.594341,1067,46.6986,{"date":524,"open":525,"high":526,"low":309,"close":286,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",46.64,46.6599,-0.22,-0.47,143554.245845,1205,46.5802,{"date":533,"open":492,"high":534,"low":535,"close":536,"change":537,"percent_change":106,"volume":538,"transactions":202,"vwap":539},"2026-08-11",46.959,46.7072,46.84,0.03,164399.413533,46.8307,{"date":541,"open":310,"high":542,"low":543,"close":544,"change":200,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",46.876502,46.665,46.81,-0.34,288735.601804,2068,46.8076,{"date":550,"open":511,"high":551,"low":329,"close":552,"change":392,"percent_change":37,"volume":553,"transactions":554,"vwap":555},"2026-08-07",46.99,46.97,332369.124956,2547,46.8883,{"date":557,"open":329,"high":558,"low":559,"close":560,"change":146,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",46.79,46.46,46.63,0.82,225921.684743,1774,46.5599,{"date":566,"open":559,"high":567,"low":568,"close":569,"change":570,"percent_change":527,"volume":571,"transactions":572,"vwap":573},"2026-08-05",46.4999,46.0761,46.25,-0.1,254055.443114,1418,46.2113,{"date":575,"open":576,"high":350,"low":577,"close":349,"change":578,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",46.21,46.0014,0,254304.013894,1980,46.263,{"date":583,"open":525,"high":584,"low":585,"close":349,"change":570,"percent_change":527,"volume":586,"transactions":572,"vwap":587},"2026-08-03",46.685,46.3001,251024.457393,46.4268,{"date":589,"open":349,"high":590,"low":591,"close":592,"change":545,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",46.53,46.035,46.45,-0.73,197462.104579,1679,46.3452,{"date":598,"open":286,"high":544,"low":599,"close":558,"change":537,"percent_change":106,"volume":600,"transactions":601,"vwap":602},"2026-07-30",46.44,245870.154926,1654,46.6386,{"date":604,"open":297,"high":605,"low":559,"close":310,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",47.04,0.45,0.97,251328.633756,1757,46.7836,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":561,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",46.12,46.5391,45.92,46.31,1.8,610950.454412,1579,46.3024,{"date":622,"open":228,"high":623,"low":228,"close":218,"change":420,"percent_change":146,"volume":624,"transactions":625,"vwap":626},"2026-07-27",45.7284,176799.780402,1127,45.5744,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",45.04,45.39,45.02,45.32,0.46,1.03,244038.096733,1062,45.2481,{"date":639,"open":207,"high":640,"low":198,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",45.06,44.86,-0.43,-0.95,246920.085054,1527,44.8809,{"date":648,"open":218,"high":649,"low":650,"close":651,"change":652,"percent_change":136,"volume":653,"transactions":654,"vwap":655},"2026-07-22",45.56,45.231,45.29,0.295,328790.708835,1721,45.3096,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":420,"volume":663,"transactions":664,"vwap":665},"2026-07-21",45,45.03,44.815,44.995,0.075,263576.107001,1345,44.9696,{"date":667,"open":629,"high":629,"low":668,"close":669,"change":200,"percent_change":351,"volume":670,"transactions":671,"vwap":672},"2026-07-20",44.85,44.92,210021.283952,1917,44.955,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",45.24,45.41501,44.96,45.08,0.23,0.51,238944.238658,1612,45.0884,{"date":685,"open":686,"high":687,"low":686,"close":668,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-16",44.51,44.87,0.41,0.92,202469.807986,1470,44.7323,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",44.23,44.5085,44.1538,44.44,0.21,0.47,235990.16616,1480,44.4011,{"date":705,"open":706,"high":707,"low":708,"close":695,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",44.45,44.5484,44.2,-0.02,-0.05,165995.229775,1007,44.3411,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":391,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",44.29,44.47,44.2167,44.25,0.36,271760.808637,1219,44.3072,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":121,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-10",44.080002,44.11,43.95,44.09,0.57,179200,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",43.82,43.918,43.75,43.84,-0.2,-0.45,159500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":439,"volume":748,"transactions":9,"vwap":746},"2026-07-08",44,44.12,43.94,44.040001,-0.11,263700,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":420,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-07",44.4,44.6,44.15,0.39,895300,{"date":757,"open":726,"high":726,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",43.77,43.98,-0.06,-0.14,298200,{"date":764,"open":736,"high":765,"low":766,"close":746,"change":88,"percent_change":767,"volume":768,"transactions":9,"vwap":746},"2026-07-02",44.049999,43.69,2.37,254900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":259,"percent_change":190,"volume":775,"transactions":9,"vwap":774},"2026-07-01",43.12,43.16,42.988,43.02,640300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":430,"volume":783,"transactions":9,"vwap":781},"2026-06-30",43.54,43.55,43.19,43.3,-0.4,318100,{"date":785,"open":728,"high":728,"low":779,"close":786,"change":22,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-29",43.7,0.09,265600,{"date":790,"open":791,"high":736,"low":792,"close":793,"change":699,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",43.57,43.52,43.66,0.48,155700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":679,"percent_change":291,"volume":802,"transactions":9,"vwap":801},"2026-06-25",43.39,43.63,43.35,43.45,234000,{"date":804,"open":805,"high":806,"low":780,"close":807,"change":527,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-24",43.4,43.44,43.22,-0.51,250300,{"date":811,"open":812,"high":813,"low":814,"close":806,"change":578,"percent_change":578,"volume":815,"transactions":9,"vwap":806},"2026-06-23",43.5,43.53,43.23,402800,{"date":817,"open":807,"high":818,"low":772,"close":806,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":806},"2026-06-22",43.58,-0.21,-0.48,282700,{"date":823,"open":743,"high":743,"low":824,"close":825,"change":210,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-18",43.61,43.65,-1.31,333500,{"date":829,"open":830,"high":830,"low":744,"close":695,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":695},"2026-06-17",44.83,-0.77,-1.71,276700,{"date":835,"open":836,"high":836,"low":837,"close":658,"change":760,"percent_change":258,"volume":838,"transactions":9,"vwap":658},"2026-06-16",45.14,44.94,226600,{"date":840,"open":630,"high":630,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-15",45.060001,-0.57,-1.25,313200,{"date":846,"open":239,"high":847,"low":239,"close":848,"change":458,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-12",45.76,45.63,0.22,131900,{"date":852,"open":228,"high":853,"low":854,"close":855,"change":633,"percent_change":88,"volume":856,"transactions":9,"vwap":855},"2026-06-11",45.68,45.3,45.53,292200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":457,"percent_change":476,"volume":863,"transactions":9,"vwap":862},"2026-06-10",45.080002,45.315,45.040001,45.07,329800,{"date":865,"open":219,"high":219,"low":866,"close":631,"change":760,"percent_change":258,"volume":867,"transactions":9,"vwap":631},"2026-06-09",44.805,447000,{"date":869,"open":854,"high":870,"low":871,"close":859,"change":269,"percent_change":391,"volume":872,"transactions":9,"vwap":859},"2026-06-08",45.38,45.028999,260800,{"date":874,"open":875,"high":875,"low":658,"close":876,"change":877,"percent_change":430,"volume":878,"transactions":9,"vwap":876},"2026-06-05",45.5,45.0099983,-0.42,380000,{"date":880,"open":881,"high":882,"low":883,"close":239,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":239},"2026-06-04",45.59,45.69,45.375,-0.39,-0.85,253600,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":312,"percent_change":300,"volume":892,"transactions":9,"vwap":891},"2026-06-03",46.099998,45.79,45.82,180500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":699,"percent_change":633,"volume":899,"transactions":9,"vwap":898},"2026-06-02",45.94,46.119,45.91,46.080002,186700,{"date":901,"open":902,"high":903,"low":267,"close":904,"change":111,"percent_change":709,"volume":905,"transactions":9,"vwap":904},"2026-06-01",46.02,46.040001,45.87,155300,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":884,"volume":768,"transactions":9,"vwap":910},"2026-05-29",46.14,45.85,45.88,-0.18,{"date":913,"open":576,"high":576,"low":914,"close":915,"change":570,"percent_change":527,"volume":916,"transactions":9,"vwap":915},"2026-05-28",46.0099983,46.060001,231200,{"date":918,"open":576,"high":919,"low":255,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",46.315,46.16,-0.17,-0.37,257600,{"date":925,"open":558,"high":558,"low":299,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-26",46.33,-0.31,-0.66,221400,{"date":931,"open":932,"high":511,"low":590,"close":525,"change":311,"percent_change":312,"volume":933,"transactions":9,"vwap":525},"2026-05-22",46.65,353000,{"date":935,"open":525,"high":348,"low":936,"close":310,"change":391,"percent_change":392,"volume":937,"transactions":9,"vwap":310},"2026-05-21",46.443,189400,{"date":939,"open":940,"high":519,"low":309,"close":503,"change":941,"percent_change":760,"volume":942,"transactions":9,"vwap":503},"2026-05-20",46.67,-0.03,215100,{"date":944,"open":339,"high":945,"low":946,"close":560,"change":457,"percent_change":476,"volume":947,"transactions":9,"vwap":560},"2026-05-19",46.69,46.388,162300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":730,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-18",46.29,46.595,46.155,46.58,1.24,228900,{"date":957,"open":958,"high":958,"low":268,"close":914,"change":884,"percent_change":959,"volume":960,"transactions":9,"vwap":914},"2026-05-15",46.26,-0.84,264300,{"date":962,"open":559,"high":338,"low":926,"close":963,"change":106,"percent_change":402,"volume":964,"transactions":9,"vwap":963},"2026-05-14",46.4,340500,{"date":966,"open":967,"high":349,"low":255,"close":968,"change":270,"percent_change":141,"volume":969,"transactions":9,"vwap":968},"2026-05-13",46.24,46.34,202300,{"date":971,"open":904,"high":972,"low":890,"close":973,"change":679,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-12",46.248,46.19,0.5,207900,{"date":977,"open":257,"high":978,"low":257,"close":276,"change":754,"percent_change":979,"volume":980,"transactions":9,"vwap":276},"2026-05-11",46.049999,0.86,217700,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":391,"percent_change":151,"volume":986,"transactions":9,"vwap":985},"2026-05-08",45.71,45.51,45.57,227400,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-07",45.99,45.41,-0.69,-1.5,226200,{"date":995,"open":341,"high":341,"low":915,"close":889,"change":111,"percent_change":709,"volume":996,"transactions":9,"vwap":889},"2026-05-06",511100,{"date":998,"open":999,"high":1000,"low":890,"close":1001,"change":322,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",46.029999,46.42,46.11,0.72,246300,{"date":1005,"open":255,"high":255,"low":882,"close":1006,"change":877,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-04",45.78,-0.91,299300,{"date":1010,"open":926,"high":1011,"low":299,"close":299,"change":911,"percent_change":884,"volume":1012,"transactions":9,"vwap":299},"2026-05-01",46.48,236200,{"date":1014,"open":891,"high":1015,"low":1006,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-30",46.47,46.38,0.96,2.11,198400,{"date":1021,"open":855,"high":1022,"low":632,"close":217,"change":312,"percent_change":842,"volume":1023,"transactions":9,"vwap":217},"2026-04-29",45.569,227300,{"date":1025,"open":1006,"high":1026,"low":1027,"close":853,"change":849,"percent_change":794,"volume":1028,"transactions":9,"vwap":853},"2026-04-28",45.829,45.565,308400,{"date":1030,"open":890,"high":909,"low":239,"close":1031,"change":189,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-27",45.46,-0.63,195100,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":380,"percent_change":440,"volume":1039,"transactions":9,"vwap":1038},"2026-04-24",45.98,45.62,45.75,348800,{"date":1041,"open":1042,"high":978,"low":1006,"close":989,"change":151,"percent_change":1043,"volume":1044,"transactions":9,"vwap":989},"2026-04-23",45.9,0.77,329100,{"date":1046,"open":1038,"high":1047,"low":649,"close":1048,"change":1049,"percent_change":126,"volume":1050,"transactions":9,"vwap":1048},"2026-04-22",45.77,45.64,0.18,351200,{"date":1052,"open":1053,"high":615,"low":1031,"close":1031,"change":739,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1031},"2026-04-21",45.835,-0.98,441100,{"date":1057,"open":615,"high":1058,"low":904,"close":897,"change":578,"percent_change":578,"volume":1059,"transactions":9,"vwap":897},"2026-04-20",46.098999,319100,{"date":1061,"open":1000,"high":1000,"low":1062,"close":897,"change":927,"percent_change":1063,"volume":1064,"transactions":9,"vwap":897},"2026-04-17",45.781,-0.67,676100,{"date":1066,"open":895,"high":1067,"low":895,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-16",46.28,46.22,0.29,0.63,361300,{"date":1073,"open":1074,"high":952,"low":897,"close":268,"change":1075,"percent_change":210,"volume":1076,"transactions":9,"vwap":268},"2026-04-15",46.13,-0.27,273200,{"date":1078,"open":1079,"high":926,"low":978,"close":299,"change":819,"percent_change":739,"volume":1080,"transactions":9,"vwap":299},"2026-04-14",46.32,367900,{"date":1082,"open":1083,"high":1000,"low":920,"close":1084,"change":537,"percent_change":106,"volume":1085,"transactions":9,"vwap":1084},"2026-04-13",46.27,46.41,190400,{"date":1087,"open":1088,"high":1089,"low":958,"close":1016,"change":941,"percent_change":760,"volume":1090,"transactions":9,"vwap":1016},"2026-04-10",46.52,46.529,159100,{"date":1092,"open":599,"high":286,"low":349,"close":1084,"change":738,"percent_change":642,"volume":1093,"transactions":9,"vwap":1084},"2026-04-09",566200,{"date":1095,"open":286,"high":286,"low":1096,"close":1097,"change":1069,"percent_change":1070,"volume":1098,"transactions":9,"vwap":1097},"2026-04-08",45.881,46.61,352400,{"date":1100,"open":1079,"high":968,"low":1101,"close":1079,"change":1102,"percent_change":921,"volume":1103,"transactions":9,"vwap":1079},"2026-04-07",46.025002,-0.08,578800,{"date":1105,"open":1079,"high":1084,"low":889,"close":963,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":963},"2026-04-06",0.12,0.26,380700,{"date":1110,"open":915,"high":1067,"low":255,"close":1067,"change":420,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1067},"2026-04-02",0.37,199700,{"date":1114,"open":950,"high":1016,"low":909,"close":1001,"change":258,"percent_change":259,"volume":1115,"transactions":9,"vwap":1001},"2026-04-01",476600,{"date":1117,"open":341,"high":1118,"low":278,"close":967,"change":754,"percent_change":1119,"volume":1120,"transactions":9,"vwap":967},"2026-03-31",46.409,0.85,281300,{"date":1122,"open":615,"high":265,"low":1123,"close":909,"change":1124,"percent_change":136,"volume":1125,"transactions":9,"vwap":909},"2026-03-30",45.73,0.3,279400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":402,"percent_change":1069,"volume":1132,"transactions":9,"vwap":1131},"2026-03-27",45.45,45.792,45.385,45.55,543000,{"date":1134,"open":855,"high":1135,"low":1136,"close":217,"change":259,"percent_change":1137,"volume":1138,"transactions":9,"vwap":217},"2026-03-26",45.759,45.34,-0.61,571800,{"date":1140,"open":875,"high":1141,"low":1142,"close":277,"change":126,"percent_change":1143,"volume":1144,"transactions":9,"vwap":277},"2026-03-25",45.769,45.475,0.88,225000,{"date":1146,"open":1147,"high":245,"low":641,"close":854,"change":849,"percent_change":51,"volume":1148,"transactions":9,"vwap":854},"2026-03-24",44.91,178500,{"date":1150,"open":641,"high":1136,"low":1151,"close":859,"change":849,"percent_change":51,"volume":1152,"transactions":9,"vwap":859},"2026-03-23",44.71,211900,{"date":1154,"open":1155,"high":1155,"low":1156,"close":641,"change":1063,"percent_change":1157,"volume":1158,"transactions":9,"vwap":641},"2026-03-20",45.47,44.67,-1.47,287600,{"date":1160,"open":1161,"high":882,"low":1162,"close":855,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":855},"2026-03-19",45.26,45.185,0.27,0.6,351500,{"date":1167,"open":1038,"high":1038,"low":1168,"close":1161,"change":1063,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1161},"2026-03-18",45.244,-1.46,525400,{"date":1172,"open":902,"high":920,"low":1173,"close":268,"change":1124,"percent_change":136,"volume":1174,"transactions":9,"vwap":268},"2026-03-17",45.865,379700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":848,"change":754,"percent_change":979,"volume":1180,"transactions":9,"vwap":848},"2026-03-16",45.48,45.744,45.394,330700,{"date":1182,"open":217,"high":1183,"low":1184,"close":675,"change":709,"percent_change":221,"volume":1185,"transactions":9,"vwap":675},"2026-03-13",45.6,45.17,217200,{"date":1187,"open":1188,"high":1189,"low":862,"close":1161,"change":311,"percent_change":312,"volume":1190,"transactions":9,"vwap":1161},"2026-03-12",45.16,45.36,171300,{"date":1192,"open":1161,"high":870,"low":1193,"close":870,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":870},"2026-03-11",45.099998,0.19,0.42,423400,{"date":1198,"open":630,"high":1199,"low":1184,"close":1200,"change":342,"percent_change":877,"volume":1201,"transactions":9,"vwap":1200},"2026-03-10",45.635,45.19,324000,{"date":1203,"open":658,"high":230,"low":1204,"close":870,"change":476,"percent_change":1205,"volume":1206,"transactions":9,"vwap":870},"2026-03-09",44.66,0.24,423800,{"date":1208,"open":1209,"high":228,"low":1156,"close":1210,"change":787,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-06",44.95,45.27,0.2,576600,{"date":1214,"open":1131,"high":649,"low":669,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-05",45.18,-1.07,-2.31,230500,{"date":1220,"open":926,"high":1084,"low":1042,"close":569,"change":221,"percent_change":222,"volume":1221,"transactions":9,"vwap":569},"2026-03-04",355600,{"date":1223,"open":1224,"high":350,"low":1225,"close":950,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":950},"2026-03-03",46.15,45.65,-0.96,-2.03,486800,{"date":1230,"open":387,"high":387,"low":1231,"close":1232,"change":189,"percent_change":1137,"volume":1233,"transactions":9,"vwap":1232},"2026-03-02",47.09,47.25,264700,{"date":1235,"open":379,"high":1236,"low":417,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-27",47.57,47.54,0.59,1.26,366600,{"date":1242,"open":552,"high":1231,"low":318,"close":1243,"change":1244,"percent_change":922,"volume":1245,"transactions":9,"vwap":1243},"2026-02-26",46.95,-0.175,222000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":269,"volume":1253,"transactions":9,"vwap":1251},"2026-02-25",47,47.179,46.92,47.125,0.035,392800,{"date":1255,"open":1231,"high":1256,"low":1257,"close":1231,"change":1205,"percent_change":680,"volume":1258,"transactions":9,"vwap":1231},"2026-02-24",47.16,46.91,370900,{"date":1260,"open":932,"high":1243,"low":503,"close":492,"change":1049,"percent_change":754,"volume":1261,"transactions":9,"vwap":492},"2026-02-23",249900,{"date":1263,"open":932,"high":307,"low":341,"close":940,"change":21,"percent_change":22,"volume":1264,"transactions":9,"vwap":940},"2026-02-20",281800,{"date":1266,"open":590,"high":932,"low":1267,"close":932,"change":699,"percent_change":606,"volume":1268,"transactions":9,"vwap":932},"2026-02-19",46.408,277100,{"date":1270,"open":953,"high":953,"low":926,"close":599,"change":111,"percent_change":709,"volume":1271,"transactions":9,"vwap":599},"2026-02-18",456500,{"date":1273,"open":1011,"high":1011,"low":999,"close":592,"change":921,"percent_change":1274,"volume":1275,"transactions":9,"vwap":592},"2026-02-17",-0.36,247800,{"date":1277,"open":1015,"high":511,"low":341,"close":286,"change":699,"percent_change":606,"volume":1278,"transactions":9,"vwap":286},"2026-02-13",375000,{"date":1280,"open":519,"high":1281,"low":926,"close":1084,"change":248,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1084},"2026-02-12",46.78,-0.81,361000,{"date":1285,"open":1067,"high":1286,"low":958,"close":558,"change":37,"percent_change":1287,"volume":1288,"transactions":9,"vwap":558},"2026-02-11",46.87,1.58,383200,{"date":1290,"open":898,"high":1291,"low":1292,"close":915,"change":419,"percent_change":420,"volume":1293,"transactions":9,"vwap":915},"2026-02-10",46.159,45.895,314200,{"date":1295,"open":1296,"high":255,"low":1297,"close":1036,"change":1211,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1036},"2026-02-09",45.95,45.712,0.44,280100,{"date":1301,"open":1177,"high":1302,"low":228,"close":1006,"change":1164,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1006},"2026-02-06",45.83,1.33,2548300,{"date":1306,"open":1307,"high":1308,"low":1193,"close":1215,"change":884,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1215},"2026-02-05",45.31,45.347,-0.86,311400,{"date":1312,"open":1189,"high":1313,"low":1189,"close":985,"change":131,"percent_change":1314,"volume":1315,"transactions":9,"vwap":985},"2026-02-04",45.665,1.74,561400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":51,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-03",44.32,44.855,44.19,44.79,1.11,328400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1194,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-02",44.17,44.34,44.02,44.3,0.43,206200,{"date":1333,"open":1334,"high":1335,"low":736,"close":727,"change":578,"percent_change":578,"volume":1336,"transactions":9,"vwap":727},"2026-01-30",44.0099983,44.16,153900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":727,"change":700,"percent_change":1342,"volume":1343,"transactions":9,"vwap":727},"2026-01-29",44.060001,44.328,43.925,1.08,385200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":527,"percent_change":381,"volume":1350,"transactions":9,"vwap":1349},"2026-01-28",43.71,43.8,43.443,43.64,263600,{"date":1352,"open":812,"high":1353,"low":1354,"close":1355,"change":1238,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-27",43.93,43.475,43.86,1.36,183500,{"date":1359,"open":1360,"high":798,"low":1361,"close":1362,"change":1211,"percent_change":633,"volume":1363,"transactions":9,"vwap":1362},"2026-01-26",43.25,43.21,43.27,216200,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":126,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-23",42.65,43.07,0.94,176200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":269,"percent_change":391,"volume":1376,"transactions":9,"vwap":1375},"2026-01-22",42.69,42.763,42.585,42.67,267900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":633,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-21",42.37,42.63,42.251,42.6,1.09,1012300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1387,"change":911,"percent_change":642,"volume":1390,"transactions":9,"vwap":1387},"2026-01-20",42.14,42.341,42.063,231300,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":747,"percent_change":312,"volume":1396,"transactions":9,"vwap":1395},"2026-01-16",42.45,42.27,42.32,364900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":380,"percent_change":300,"volume":1403,"transactions":9,"vwap":1402},"2026-01-15",42.4,42.559,42.247,42.43,226700,{"date":1405,"open":1387,"high":1406,"low":1387,"close":1375,"change":37,"percent_change":1314,"volume":1407,"transactions":9,"vwap":1375},"2026-01-14",42.72,204200,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":258,"percent_change":927,"volume":1413,"transactions":9,"vwap":1412},"2026-01-13",41.86,42.12,41.94,241000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":849,"percent_change":291,"volume":1420,"transactions":9,"vwap":1419},"2026-01-12",42.040001,42.098999,41.87,42.07,181300,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1049,"percent_change":1330,"volume":1426,"transactions":9,"vwap":1425},"2026-01-09",41.79,41.93,41.85,264400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-08",41.34,41.7,41.31,41.67,0.31,0.75,221700,{"date":1437,"open":1438,"high":1438,"low":1431,"close":1439,"change":312,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-07",41.61,41.36,-0.62,199000,{"date":1443,"open":1418,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1274,"volume":1448,"transactions":9,"vwap":1446},"2026-01-06",42.0040016,41.595,41.62,-0.15,206600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":419,"percent_change":1194,"volume":1455,"transactions":9,"vwap":1454},"2026-01-05",41.68,41.779,41.254,41.77,288300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":700,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-02",41.52,41.71,41.32,41.69,1.14,362600,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":439,"percent_change":504,"volume":1469,"transactions":9,"vwap":1468},"2025-12-31",41.44,41.14,41.22,186500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-12-30",41.45,41.51,41.26,41.47,-0.9,-2.12,147300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1379,"change":578,"percent_change":578,"volume":1484,"transactions":9,"vwap":1379},"2025-12-29",42.36,42.41,42.29,220400,{"date":1486,"open":1379,"high":1379,"low":1487,"close":1379,"change":457,"percent_change":1106,"volume":1488,"transactions":9,"vwap":1379},"2025-12-26",42.21,91700,{"date":1490,"open":1491,"high":1481,"low":1492,"close":1395,"change":787,"percent_change":699,"volume":1493,"transactions":9,"vwap":1395},"2025-12-24",42.33,42.244,60000,{"date":1495,"open":1496,"high":1497,"low":1411,"close":1498,"change":121,"percent_change":1164,"volume":1499,"transactions":9,"vwap":1498},"2025-12-23",42.13,42.26,42.23,109100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":146,"volume":1507,"transactions":9,"vwap":1505},"2025-12-22",41.95,42.049999,41.908,41.98,0.159,127300,{"date":1509,"open":1425,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1069,"volume":1514,"transactions":9,"vwap":1512},"2025-12-19",41.97,41.73,41.821,0.121,150700,{"date":1516,"open":1517,"high":1518,"low":1451,"close":1430,"change":941,"percent_change":199,"volume":1519,"transactions":9,"vwap":1430},"2025-12-18",41.89,41.941,129400,{"date":1521,"open":1522,"high":1425,"low":1432,"close":1511,"change":402,"percent_change":1433,"volume":1523,"transactions":9,"vwap":1511},"2025-12-17",41.75,231100,{"date":1525,"open":1526,"high":1503,"low":1527,"close":1528,"change":440,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-16",42.029999,41.56,41.6,-1.23,184200,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1411,"change":1194,"percent_change":606,"volume":1535,"transactions":9,"vwap":1411},"2025-12-15",42.18,41.96,128700,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1424,"change":221,"percent_change":570,"volume":1540,"transactions":9,"vwap":1424},"2025-12-12",42.0099983,41.764,89300,{"date":1542,"open":1543,"high":1419,"low":1544,"close":1510,"change":1049,"percent_change":1330,"volume":1545,"transactions":9,"vwap":1510},"2025-12-11",41.9,41.8,121200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1423,"change":51,"percent_change":58,"volume":1551,"transactions":9,"vwap":1423},"2025-12-10",41.4,41.84,41.377,161300,{"date":1553,"open":1548,"high":1554,"low":1555,"close":1556,"change":761,"percent_change":545,"volume":1557,"transactions":9,"vwap":1556},"2025-12-09",41.53,41.249,41.3,95000,{"date":1559,"open":1438,"high":1438,"low":1560,"close":1466,"change":311,"percent_change":189,"volume":1561,"transactions":9,"vwap":1466},"2025-12-08",41.38,121800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1527,"change":738,"percent_change":820,"volume":1567,"transactions":9,"vwap":1527},"2025-12-05",41.64,41.832,41.55,148000,{"date":1569,"open":1570,"high":1570,"low":1461,"close":1571,"change":199,"percent_change":921,"volume":1572,"transactions":9,"vwap":1571},"2025-12-04",41.99,41.76,236300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":151,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-03",41.58,41.88,41.48,41.83,0.84,435100,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1577,"change":457,"percent_change":1106,"volume":1585,"transactions":9,"vwap":1577},"2025-12-02",41.63,41.24,168500,{"date":1587,"open":1588,"high":1432,"low":1589,"close":1590,"change":709,"percent_change":710,"volume":1591,"transactions":9,"vwap":1590},"2025-12-01",41.57,41.384,41.43,172100,{"date":1593,"open":1429,"high":1594,"low":1474,"close":1472,"change":1595,"percent_change":392,"volume":1596,"transactions":9,"vwap":1472},"2025-11-28",41.472,0.14,135100,{"date":1598,"open":1468,"high":1599,"low":1600,"close":1431,"change":699,"percent_change":680,"volume":1601,"transactions":9,"vwap":1431},"2025-11-26",41.42,41.07,180400,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":151,"percent_change":979,"volume":1607,"transactions":9,"vwap":1606},"2025-11-25",40.75,41.18,41.099998,260500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1604,"change":311,"percent_change":189,"volume":1613,"transactions":9,"vwap":1604},"2025-11-24",40.73,40.88,40.63,158700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1238,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-21",40.55,40.96,40.46,40.87,1.46,236800,{"date":1623,"open":1610,"high":1624,"low":1625,"close":1626,"change":642,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-20",40.758,40.21,40.28,-1.06,142300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-19",40.83,40.84,40.5,40.71,-0.33,-0.8,106300,{"date":1639,"open":1632,"high":1606,"low":1610,"close":1640,"change":709,"percent_change":710,"volume":1641,"transactions":9,"vwap":1640},"2025-11-18",41.040001,125200,{"date":1643,"open":1644,"high":1439,"low":1645,"close":1646,"change":819,"percent_change":808,"volume":1647,"transactions":9,"vwap":1646},"2025-11-17",41.095001,40.93,41.060001,181100,{"date":1649,"open":1605,"high":1650,"low":1651,"close":1652,"change":111,"percent_change":709,"volume":1653,"transactions":9,"vwap":1652},"2025-11-14",41.339,41.025002,41.27,206100,{"date":1655,"open":1652,"high":1554,"low":1656,"close":1657,"change":578,"percent_change":578,"volume":1658,"transactions":9,"vwap":1657},"2025-11-13",41.15,41.28,227000,{"date":1660,"open":1661,"high":1439,"low":1646,"close":1657,"change":1106,"percent_change":1069,"volume":1662,"transactions":9,"vwap":1657},"2025-11-12",41.21,146400,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1287,"volume":1669,"transactions":9,"vwap":1667},"2025-11-11",40.72,41.179,41.16,0.64,155800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1107,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-10",40.34,40.536,40.19,40.52,0.65,102800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":561,"volume":1684,"transactions":9,"vwap":1681},"2025-11-07",39.95,40.26,39.91,0.329,277800,{"date":1686,"open":1687,"high":1688,"low":147,"close":1689,"change":1513,"percent_change":1124,"volume":1690,"transactions":9,"vwap":1689},"2025-11-06",39.9,39.99,39.931,231000,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":561,"volume":1697,"transactions":9,"vwap":1695},"2025-11-05",39.57,39.88,39.81,0.325,184100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-04",39.48,39.61,39.39,39.485,-0.235,-0.59,175200,{"date":1708,"open":1682,"high":1682,"low":1709,"close":1710,"change":761,"percent_change":351,"volume":1711,"transactions":9,"vwap":1710},"2025-11-03",39.605,39.72,144400,{"date":1713,"open":1714,"high":1688,"low":1714,"close":1715,"change":111,"percent_change":941,"volume":1716,"transactions":9,"vwap":1715},"2025-10-31",39.69,39.86,110300,{"date":1718,"open":1694,"high":1719,"low":1720,"close":1721,"change":189,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-30",40.069,39.825,39.87,-0.72,216300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":747,"percent_change":1075,"volume":1730,"transactions":9,"vwap":1729},"2025-10-29",40.37,40.42,40.060001,40.16,115100,{"date":1732,"open":1726,"high":1733,"low":1734,"close":1735,"change":570,"percent_change":439,"volume":1514,"transactions":9,"vwap":1735},"2025-10-28",40.41,40.15,40.27,{"date":1737,"open":1738,"high":1739,"low":1625,"close":1726,"change":1049,"percent_change":606,"volume":1740,"transactions":9,"vwap":1726},"2025-10-27",40.32,40.38,102500,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1674,"change":222,"percent_change":527,"volume":1745,"transactions":9,"vwap":1674},"2025-10-24",40.3,40.151,287900,{"date":1747,"open":1735,"high":1748,"low":1734,"close":1626,"change":679,"percent_change":730,"volume":1749,"transactions":9,"vwap":1626},"2025-10-23",40.31,170000,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":537,"percent_change":269,"volume":1567,"transactions":9,"vwap":1754},"2025-10-22",39.89,40.18,40.049999,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":761,"percent_change":351,"volume":1760,"transactions":9,"vwap":1759},"2025-10-21",40.12,39.905,40.02,185900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1729,"change":1766,"percent_change":512,"volume":1767,"transactions":9,"vwap":1729},"2025-10-20",40.09,40.165,40.019001,0.113,131400,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1090,"transactions":9,"vwap":1772},"2025-10-17",39.79,40.083,40.047001,0.387,0.98,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":402,"percent_change":322,"volume":1781,"transactions":9,"vwap":1780},"2025-10-16",39.73,39.878,39.56,39.66,86500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1595,"percent_change":720,"volume":1788,"transactions":9,"vwap":1787},"2025-10-15",39.52,39.637,39.32,39.53,143800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1702,"change":1595,"percent_change":720,"volume":1794,"transactions":9,"vwap":1702},"2025-10-14",39.17,39.47,39.080002,126700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":391,"percent_change":688,"volume":1801,"transactions":9,"vwap":1800},"2025-10-13",39.22,39.27,39.128,39.25,111000,{"date":1803,"open":1780,"high":1780,"low":25,"close":1804,"change":1705,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-10",39.09,-1.49,109200,{"date":1808,"open":1809,"high":1759,"low":1693,"close":1810,"change":200,"percent_change":782,"volume":1811,"transactions":9,"vwap":1810},"2025-10-09",40.0099983,39.68,197500,{"date":1813,"open":1759,"high":1759,"low":1814,"close":1815,"change":221,"percent_change":570,"volume":1816,"transactions":9,"vwap":1815},"2025-10-08",39.761,39.84,113600,{"date":1818,"open":1688,"high":1688,"low":1819,"close":1694,"change":570,"percent_change":439,"volume":1820,"transactions":9,"vwap":1694},"2025-10-07",39.775,126800,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1447,"percent_change":922,"volume":1826,"transactions":9,"vwap":1825},"2025-10-06",40.11,39.97,39.98,111600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":290,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-03",40.080002,40.259,40.025002,40.13,0.61,91000,{"date":1836,"open":1832,"high":1837,"low":1770,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-02",40.139,39.885,-0.215,-0.54,136700,{"date":1843,"open":1715,"high":1753,"low":1815,"close":1844,"change":794,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-01",40.099998,1.21,124300,{"date":1848,"open":1797,"high":1849,"low":1850,"close":1849,"change":1069,"percent_change":158,"volume":1851,"transactions":9,"vwap":1849},"2025-09-30",39.62,39.2,174600,{"date":1853,"open":1854,"high":1854,"low":1797,"close":1855,"change":747,"percent_change":259,"volume":1856,"transactions":9,"vwap":1855},"2025-09-29",39.41,39.33,85200,{"date":1858,"open":1855,"high":1859,"low":1800,"close":1860,"change":121,"percent_change":1668,"volume":1861,"transactions":9,"vwap":1860},"2025-09-26",39.46,39.44,95800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":258,"percent_change":1635,"volume":1868,"transactions":9,"vwap":1867},"2025-09-25",39.38,39.419,39.117,39.19,114200,{"date":1870,"open":1871,"high":1860,"low":1872,"close":1786,"change":221,"percent_change":570,"volume":1873,"transactions":9,"vwap":1786},"2025-09-24",39.36,39.211,123600,{"date":1875,"open":1876,"high":1693,"low":1877,"close":1871,"change":21,"percent_change":457,"volume":1878,"transactions":9,"vwap":1871},"2025-09-23",39.45,39.35,155100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1881,"change":419,"percent_change":1211,"volume":1884,"transactions":9,"vwap":1881},"2025-09-22",39.34,39.5,39.216,123000,{"date":1886,"open":1882,"high":1882,"low":1887,"close":1888,"change":911,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-19",39.24,39.26,-0.46,223200,{"date":1892,"open":1882,"high":1693,"low":1893,"close":1860,"change":1839,"percent_change":1840,"volume":1894,"transactions":9,"vwap":1860},"2025-09-18",39.412,125800,{"date":1896,"open":1777,"high":1897,"low":1779,"close":1898,"change":1899,"percent_change":927,"volume":1900,"transactions":9,"vwap":1898},"2025-09-17",39.96,39.655,-0.125,103600,{"date":1902,"open":1903,"high":1815,"low":1904,"close":1905,"change":419,"percent_change":1211,"volume":1906,"transactions":9,"vwap":1905},"2025-09-16",39.7,39.645,39.78,104300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1903,"change":458,"percent_change":121,"volume":1912,"transactions":9,"vwap":1903},"2025-09-15",39.74,39.77,39.564,114000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1635,"percent_change":249,"volume":1894,"transactions":9,"vwap":1917},"2025-09-12",39.71,39.85,39.6,{"date":1919,"open":1920,"high":1825,"low":1701,"close":1921,"change":141,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-11",39.75,39.93,0.81,167000,{"date":1925,"open":1926,"high":1927,"low":1700,"close":1701,"change":221,"percent_change":570,"volume":1928,"transactions":9,"vwap":1701},"2025-09-10",39.67,39.684,262800,{"date":1930,"open":1787,"high":1931,"low":1787,"close":1932,"change":21,"percent_change":457,"volume":1933,"transactions":9,"vwap":1932},"2025-09-09",39.76,39.65,225800,{"date":1935,"open":1905,"high":1905,"low":1700,"close":1936,"change":1102,"percent_change":738,"volume":1937,"transactions":9,"vwap":1936},"2025-09-08",39.63,270200,{"date":1939,"open":1931,"high":1940,"low":1693,"close":1915,"change":458,"percent_change":121,"volume":1711,"transactions":9,"vwap":1915},"2025-09-05",39.92,{"date":1942,"open":1943,"high":1810,"low":1854,"close":1701,"change":738,"percent_change":381,"volume":1944,"transactions":9,"vwap":1701},"2025-09-04",39.58,198900,{"date":1946,"open":1947,"high":1728,"low":1948,"close":1695,"change":259,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1695},"2025-09-03",40,39.755,-0.7,200100,{"date":1952,"open":1715,"high":1953,"low":1715,"close":1763,"change":760,"percent_change":1447,"volume":1551,"transactions":9,"vwap":1763},"2025-09-02",40.104,{"date":1955,"open":1897,"high":1734,"low":1910,"close":1734,"change":1956,"percent_change":1107,"volume":1957,"transactions":9,"vwap":1734},"2025-08-29",0.105,94000,{"date":1959,"open":1960,"high":1960,"low":1715,"close":1961,"change":1962,"percent_change":760,"volume":1963,"transactions":9,"vwap":1961},"2025-08-28",40.17,40.044998,-0.025,119600,{"date":1965,"open":1721,"high":1763,"low":1710,"close":1966,"change":457,"percent_change":1106,"volume":1967,"transactions":9,"vwap":1966},"2025-08-27",40.07,149300,{"date":1969,"open":1763,"high":1763,"low":1721,"close":1759,"change":761,"percent_change":351,"volume":1970,"transactions":9,"vwap":1759},"2025-08-26",176800,{"date":1972,"open":1973,"high":1974,"low":1844,"close":1729,"change":1840,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1729},"2025-08-25",40.51,40.53,-1.33,138200,{"date":1978,"open":1739,"high":1979,"low":1739,"close":1980,"change":1195,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-22",40.76,40.7,1.04,246400,{"date":1984,"open":1832,"high":1985,"low":1823,"close":1626,"change":941,"percent_change":199,"volume":1986,"transactions":9,"vwap":1626},"2025-08-21",40.33,189900,{"date":1988,"open":1989,"high":1727,"low":1674,"close":1748,"change":1205,"percent_change":1164,"volume":1990,"transactions":9,"vwap":1748},"2025-08-20",40.25,173300,{"date":1992,"open":1754,"high":1993,"low":1752,"close":1966,"change":121,"percent_change":1070,"volume":1994,"transactions":9,"vwap":1966},"2025-08-19",40.14,191000,{"date":1996,"open":1687,"high":1997,"low":1910,"close":1998,"change":258,"percent_change":1635,"volume":1999,"transactions":9,"vwap":1998},"2025-08-18",39.94,39.82,140200,{"date":2001,"open":1910,"high":1754,"low":1910,"close":1680,"change":121,"percent_change":1070,"volume":2002,"transactions":9,"vwap":1680},"2025-08-15",135700,{"date":2004,"open":1810,"high":1931,"low":1700,"close":1903,"change":200,"percent_change":782,"volume":2005,"transactions":9,"vwap":1903},"2025-08-14",193600,{"date":2007,"open":1932,"high":1721,"low":2008,"close":1715,"change":720,"percent_change":2009,"volume":1944,"transactions":9,"vwap":1715},"2025-08-13",39.515,0.91,{"date":2011,"open":1881,"high":2012,"low":1798,"close":1882,"change":392,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1882},"2025-08-12",39.541,0.87,222200,{"date":2016,"open":1800,"high":1881,"low":2017,"close":2018,"change":221,"percent_change":570,"volume":2019,"transactions":9,"vwap":2018},"2025-08-11",39.0019989,39.16,146300,{"date":2021,"open":1793,"high":2022,"low":2023,"close":1850,"change":151,"percent_change":65,"volume":2024,"transactions":9,"vwap":1850},"2025-08-08",39.229,39.0099983,132900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":849,"percent_change":730,"volume":2031,"transactions":9,"vwap":2030},"2025-08-07",38.87,38.995,38.71,38.85,218400,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":22,"percent_change":458,"volume":2037,"transactions":9,"vwap":2036},"2025-08-06",38.86,38.584,38.63,152200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":420,"percent_change":1298,"volume":2044,"transactions":9,"vwap":2043},"2025-08-05",38.55,38.67,38.44,38.59,133100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":849,"percent_change":2051,"volume":1545,"transactions":9,"vwap":2050},"2025-08-04",38.36,38.49,38.294,38.42,0.58,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":1956,"percent_change":512,"volume":2057,"transactions":9,"vwap":2056},"2025-08-01",38.33,37.96,38.2,296800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-07-31",38.29,38.38,38.02,38.095001,-0.555,-1.44,136500,{"date":2068,"open":2069,"high":2069,"low":2050,"close":2070,"change":782,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-30",38.89,38.65,-1.02,157400,{"date":2074,"open":2023,"high":2075,"low":2076,"close":2075,"change":419,"percent_change":699,"volume":2077,"transactions":9,"vwap":2075},"2025-07-29",39.049999,38.8,160300,{"date":2079,"open":2080,"high":1887,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-07-28",39.099998,38.93,38.97,-0.41,-1.04,143400,{"date":2087,"open":1888,"high":2088,"low":2089,"close":1864,"change":911,"percent_change":1889,"volume":2090,"transactions":9,"vwap":1864},"2025-07-25",39.455,39.183,188400,{"date":2092,"open":1693,"high":1903,"low":2093,"close":1779,"change":258,"percent_change":1635,"volume":2094,"transactions":9,"vwap":1779},"2025-07-24",39.475,112000,{"date":2096,"open":1797,"high":1714,"low":2097,"close":1714,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1714},"2025-07-23",39.15,0.62,1.59,198700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2104},"2025-07-22",38.68,39.07,38.46,0.7,1.82,176600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1049,"percent_change":700,"volume":2115,"transactions":9,"vwap":2114},"2025-07-21",38.48,38.58,38.35,38.37,170500,{"date":2117,"open":2112,"high":2112,"low":2118,"close":2119,"change":747,"percent_change":189,"volume":2120,"transactions":9,"vwap":2119},"2025-07-18",38.16,38.19,128200,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":761,"percent_change":1274,"volume":2126,"transactions":9,"vwap":2125},"2025-07-17",38.18,38.41,38.3,237300,{"date":2128,"open":2125,"high":2129,"low":2130,"close":2042,"change":1163,"percent_change":323,"volume":2131,"transactions":9,"vwap":2042},"2025-07-16",38.47,38.195,254700,{"date":2133,"open":2036,"high":2134,"low":2135,"close":2136,"change":440,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-15",38.64,38.13,38.17,-1.34,186000,{"date":2140,"open":2141,"high":2142,"low":2040,"close":2143,"change":760,"percent_change":1447,"volume":2144,"transactions":9,"vwap":2143},"2025-07-14",38.57,38.75,38.69,235600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2142,"change":921,"percent_change":429,"volume":2150,"transactions":9,"vwap":2142},"2025-07-11",38.81,38.82,38.6,195500,{"date":2152,"open":2029,"high":2153,"low":2154,"close":2155,"change":679,"percent_change":1238,"volume":2156,"transactions":9,"vwap":2155},"2025-07-10",38.95,38.472,38.92,185000,{"date":2158,"open":2103,"high":2159,"low":2160,"close":2143,"change":391,"percent_change":1195,"volume":2161,"transactions":9,"vwap":2143},"2025-07-09",38.749,38.501,126963,{"date":2163,"open":2164,"high":2043,"low":2165,"close":2166,"change":126,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-08",38.26,38.099998,38.53,1.05,136400,{"date":2170,"open":2111,"high":2111,"low":2171,"close":2135,"change":2172,"percent_change":280,"volume":2173,"transactions":9,"vwap":2135},"2025-07-07",38.029999,-0.485,197400,{"date":2175,"open":2142,"high":2142,"low":2040,"close":2176,"change":2177,"percent_change":642,"volume":2178,"transactions":9,"vwap":2176},"2025-07-03",38.615,-0.165,97500,{"date":2180,"open":2040,"high":2147,"low":2111,"close":2181,"change":720,"percent_change":1368,"volume":2182,"transactions":9,"vwap":2181},"2025-07-02",38.78,432800,{"date":2184,"open":2185,"high":2166,"low":2186,"close":2050,"change":606,"percent_change":58,"volume":2187,"transactions":9,"vwap":2050},"2025-07-01",38.060001,37.935,331300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":269,"percent_change":1049,"volume":2194,"transactions":9,"vwap":2193},"2025-06-30",37.83,37.99,37.71,37.97,247700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":476,"percent_change":1069,"volume":2201,"transactions":9,"vwap":2200},"2025-06-27",37.95,38,37.7,37.9,390500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":146,"percent_change":88,"volume":2208,"transactions":9,"vwap":2207},"2025-06-26",37.77,37.864,37.64,37.79,347500,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":885,"volume":2215,"transactions":9,"vwap":2213},"2025-06-25",37.56,37.37,37.41,-0.32,210000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":457,"percent_change":402,"volume":2222,"transactions":9,"vwap":2221},"2025-06-24",37.68,37.81,37.623,37.73,213500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2218,"change":710,"percent_change":258,"volume":2228,"transactions":9,"vwap":2218},"2025-06-23",37.55,37.74,37.49,187300,{"date":2230,"open":2056,"high":2056,"low":2206,"close":2221,"change":921,"percent_change":739,"volume":2231,"transactions":9,"vwap":2221},"2025-06-20",174100,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2200,"change":222,"percent_change":380,"volume":2236,"transactions":9,"vwap":2200},"2025-06-18",38.07,37.8,492000,{"date":2238,"open":2105,"high":2105,"low":2239,"close":2191,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2191},"2025-06-17",37.922,-0.3,-0.78,192600,{"date":2244,"open":2141,"high":2245,"low":2246,"close":2060,"change":747,"percent_change":189,"volume":2247,"transactions":9,"vwap":2060},"2025-06-16",38.618,38.24,198300,{"date":2249,"open":2047,"high":2111,"low":2246,"close":2250,"change":200,"percent_change":2083,"volume":2251,"transactions":9,"vwap":2250},"2025-06-13",38.4,146600,{"date":2253,"open":2124,"high":2141,"low":2254,"close":2255,"change":322,"percent_change":979,"volume":2256,"transactions":9,"vwap":2255},"2025-06-12",38.32,38.56,147700,{"date":2258,"open":2056,"high":2259,"low":2260,"close":2261,"change":420,"percent_change":606,"volume":2262,"transactions":9,"vwap":2261},"2025-06-11",38.25,38.091,38.23,232700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2185,"change":1124,"percent_change":2268,"volume":964,"transactions":9,"vwap":2185},"2025-06-10",37.88,38.14,37.861,0.79,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1106,"percent_change":141,"volume":2275,"transactions":9,"vwap":2274},"2025-06-09",37.61,37.85,37.58,37.76,225900,{"date":2277,"open":2227,"high":2226,"low":2227,"close":2206,"change":787,"percent_change":1205,"volume":2278,"transactions":9,"vwap":2206},"2025-06-06",146000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2225,"change":738,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2225},"2025-06-05",37.67,37.689,37.36,-0.53,366800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":570,"percent_change":312,"volume":2292,"transactions":9,"vwap":2291},"2025-06-04",37.92,37.98,37.733,37.75,289800,{"date":2294,"open":2291,"high":2295,"low":2296,"close":2272,"change":761,"percent_change":922,"volume":2297,"transactions":9,"vwap":2272},"2025-06-03",37.91,37.59,277400,{"date":2299,"open":2219,"high":2191,"low":2300,"close":2191,"change":392,"percent_change":65,"volume":2301,"transactions":9,"vwap":2191},"2025-06-02",37.54,230100,{"date":2303,"open":2192,"high":2192,"low":2304,"close":2305,"change":941,"percent_change":1102,"volume":2306,"transactions":9,"vwap":2305},"2025-05-30",37.442,37.65,245500,{"date":2308,"open":2309,"high":2218,"low":2310,"close":2218,"change":679,"percent_change":1833,"volume":2311,"transactions":9,"vwap":2218},"2025-05-29",37.6,37.42,141400,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":380,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-28",37.63,37.385,37.45,-0.64,177100,{"date":2320,"open":2321,"high":2321,"low":2206,"close":2322,"change":270,"percent_change":126,"volume":2323,"transactions":9,"vwap":2322},"2025-05-27",37.84,37.69,280600,{"date":2325,"open":2326,"high":2211,"low":2327,"close":2300,"change":1595,"percent_change":1111,"volume":2328,"transactions":9,"vwap":2300},"2025-05-23",37.28,37.19,219900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":222,"percent_change":380,"volume":2335,"transactions":9,"vwap":2334},"2025-05-22",37.38,37.505,37.216,37.4,178000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2227,"change":439,"percent_change":928,"volume":2341,"transactions":9,"vwap":2227},"2025-05-21",37.78,37.895,37.44,198100,{"date":2343,"open":2225,"high":2226,"low":2225,"close":2226,"change":121,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2226},"2025-05-20",0.67,163800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2227,"change":402,"percent_change":151,"volume":2351,"transactions":9,"vwap":2227},"2025-05-19",37.25,37.51,37.195,189200,{"date":2353,"open":2354,"high":2283,"low":2355,"close":2283,"change":1163,"percent_change":37,"volume":2356,"transactions":9,"vwap":2283},"2025-05-16",37.12,37.060001,166700,{"date":2358,"open":2359,"high":2354,"low":2360,"close":2361,"change":467,"percent_change":2362,"volume":2126,"transactions":9,"vwap":2361},"2025-05-15",36.78,36.68,37.09,1.42,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":351,"percent_change":643,"volume":2368,"transactions":9,"vwap":2367},"2025-05-14",37.02,36.54,36.57,213100,{"date":2370,"open":2371,"high":2365,"low":2372,"close":2373,"change":111,"percent_change":941,"volume":2374,"transactions":9,"vwap":2373},"2025-05-13",36.95,36.73,36.92,235900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1211,"percent_change":332,"volume":2381,"transactions":9,"vwap":2380},"2025-05-12",36.85,36.958,36.75,36.93,181800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2372,"change":1194,"percent_change":467,"volume":2387,"transactions":9,"vwap":2372},"2025-05-09",36.84,36.89,36.61,196900,{"date":2389,"open":2390,"high":2390,"low":2366,"close":2366,"change":1075,"percent_change":593,"volume":2391,"transactions":9,"vwap":2366},"2025-05-08",36.8,243200,{"date":2393,"open":2385,"high":2394,"low":2395,"close":2396,"change":761,"percent_change":248,"volume":2397,"transactions":9,"vwap":2396},"2025-05-07",36.96,36.71,36.81,165700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2371,"change":22,"percent_change":476,"volume":2077,"transactions":9,"vwap":2371},"2025-05-06",37.13,37.16,36.91,{"date":2404,"open":2365,"high":2405,"low":2406,"close":2402,"change":1447,"percent_change":782,"volume":2407,"transactions":9,"vwap":2402},"2025-05-05",37.193,36.903,194700,{"date":2409,"open":2355,"high":2410,"low":2411,"close":2355,"change":126,"percent_change":1383,"volume":2412,"transactions":9,"vwap":2355},"2025-05-02",37.14,36.831,192800,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":747,"percent_change":2240,"volume":2418,"transactions":9,"vwap":2417},"2025-05-01",36.82,36.502,36.66,146800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":760,"percent_change":200,"volume":2425,"transactions":9,"vwap":2424},"2025-04-30",36.83,36.87,36.477,36.77,398300,{"date":2427,"open":2372,"high":2380,"low":2428,"close":2421,"change":1595,"percent_change":146,"volume":2429,"transactions":9,"vwap":2421},"2025-04-29",36.609,218300,{"date":2431,"open":2432,"high":2424,"low":2432,"close":2433,"change":1069,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-04-28",36.36,36.69,0.8,285200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":311,"percent_change":1635,"volume":2442,"transactions":9,"vwap":2441},"2025-04-25",36.46,36.52,36.17,36.4,179800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2439,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2439},"2025-04-24",36.15,36.58,36.13,0.475,1.32,193000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":819,"volume":2458,"transactions":9,"vwap":2456},"2025-04-23",36.33,36.41,35.95,36.044998,-0.075,187800,{"date":179,"open":2460,"high":2461,"low":175,"close":2462,"change":679,"percent_change":1668,"volume":2463,"transactions":9,"vwap":2462},35.89,36.351,36.12,348500]