[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HERD":3,"homepage-market-summary":29,"stock-historical-HERD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HERD","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 Cash Cows Fund of Funds ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4782,2.190264,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.91,48.89,49.22,48.995,-0.085,-0.17,4661.131082,52.9999,41.12,6650.957386756,65.6,1863,{"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},35.35,6812,2486439.346689,36.51,"2025-04-22",[181,184,194,204,215,223,233,243,253,263,271,279,288,297,308,319,329,338,348,358,368,378,388,396,407,416,426,436,444,454,465,473,483,493,504,514,524,534,544,554,563,572,581,590,599,609,618,626,636,644,653,662,669,678,686,695,705,714,724,735,742,749,757,764,772,779,786,795,803,812,819,826,833,839,846,852,859,865,873,879,887,893,900,906,913,919,926,934,942,946,951,958,965,974,978,985,990,995,1003,1009,1015,1022,1027,1032,1037,1045,1051,1059,1066,1074,1081,1087,1093,1099,1104,1111,1118,1125,1130,1135,1141,1147,1155,1163,1169,1176,1184,1192,1200,1207,1215,1222,1230,1238,1246,1253,1261,1266,1274,1282,1290,1298,1304,1311,1317,1326,1332,1338,1345,1353,1359,1364,1371,1378,1385,1391,1398,1404,1412,1418,1424,1432,1438,1445,1452,1461,1467,1475,1483,1489,1498,1505,1510,1516,1523,1528,1533,1538,1545,1549,1554,1557,1563,1568,1575,1581,1588,1595,1603,1610,1617,1623,1628,1633,1639,1645,1649,1656,1662,1669,1676,1681,1687,1692,1700,1708,1716,1721,1728,1735,1743,1750,1755,1763,1769,1775,1782,1788,1796,1803,1811,1817,1824,1829,1835,1843,1849,1854,1860,1866,1873,1878,1884,1888,1892,1898,1904,1909,1915,1921,1926,1932,1938,1943,1950,1956,1961,1967,1972,1977,1984,1989,1996,2002,2008,2013,2018,2023,2028,2033,2038,2042,2046,2050,2054,2058,2063,2067,2072,2077,2082,2088,2093,2099,2104,2108,2113,2118,2125,2131,2138,2145,2153,2156,2160,2167,2175,2180,2186,2194,2200,2207,2213,2220,2226,2234,2242,2251,2258,2264,2271,2280,2286,2292,2298,2304,2308,2312,2317,2323,2326,2331,2338,2344,2351,2357,2362,2369,2373,2379,2384,2391,2396,2401,2408,2414,2419,2425,2430,2434,2438,2442,2448,2454,2460,2465,2470,2476,2484,2489,2496,2501,2506,2512,2521,2524,2527,2533,2539,2544,2549,2556,2561,2568,2573,2581,2586,2593,2598,2604,2610,2615,2622,2628,2634],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},72,49.0111,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",48.99,49.065,48.8799,0.1344,0.28,2446.2917,37,48.9957,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",49.18,49.21,48.8606,-0.1321,-0.27,3414.3917,75,49.1292,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",48.94,49.08,48.75,48.9927,-0.2423,-0.49,4468.1268,84,48.941,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":202,"vwap":222},"2026-09-28",49.67,49.235,-0.3804,-0.77,2570.1605,49.3715,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",49.4312,49.77,49.6154,0.2335,0.47,8282.5245,133,49.5495,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",49.92,49.375,49.3819,-0.2331,-0.47,3786.0747,58,49.5139,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",49.792,49.8156,49.615,-0.6469,-1.29,3131.8095,68,49.7576,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",50.74,50.19,50.2619,0.004,0.01,2643.140873,66,50.3809,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":106,"volume":268,"transactions":269,"vwap":270},"2026-09-21",50.81,50.2579,0.0315,2142.7725,60,50.3857,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":182,"vwap":278},"2026-09-18",50.88,50.2264,-0.6833,-1.34,3006.7075,50.3806,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",51.75,50.9097,0.2597,0.51,4760.4745,71,51.115,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":241,"vwap":296},"2026-09-16",51.04,51.14,50.65,-0.495,-0.97,2061.5525,50.9991,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",51.03,51.295,50.985,51.145,-0.1663,-0.32,2867.6105,53,51.0947,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",51.31,51.44,51.1285,51.3113,0.3681,0.72,6209.1115,126,51.3057,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",51.26,50.84,50.9432,0.3432,0.68,1738.5135,50,51.0122,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",50.92,50.6,-0.2706,-0.53,3634.853501,62,50.6863,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":211,"volume":345,"transactions":346,"vwap":347},"2026-09-09",50.93,51.12,50.72,50.8706,-0.251,8085.691537,127,50.8844,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",51.97,51.05,51.1216,-0.7534,-1.45,11714.4388,197,51.4512,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",51.95,52.039,51.875,-0.965,-1.83,935.5063,52,51.9401,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",52.91,52.66,52.84,0.495,0.95,2902.7968,51,52.811,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",52.365,52.2792,52.345,0.2841,0.55,1823.1248,44,52.3563,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":251,"vwap":395},"2026-09-01",52.52,52.0609,-0.3003,-0.57,3299.0388,52.378,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",52.36,52.62,52.34,52.3612,-0.1987,-0.38,15757.781404,96,52.4773,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":202,"vwap":415},"2026-08-28",52.92,52.51,52.5599,-0.0301,-0.06,8689.9304,52.5639,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",52.42,52.67,52.59,-0.0476,-0.09,3196.0652,57,52.6162,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",52.86,52.6,52.6376,-0.2724,-0.51,6297.4542,90,52.7078,{"date":437,"open":438,"high":439,"low":438,"close":370,"change":440,"percent_change":111,"volume":441,"transactions":442,"vwap":443},"2026-08-25",52.72,52.95,-0.005,2531.5503,89,52.823,{"date":445,"open":446,"high":24,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",52.98,52.81,52.915,0.1017,0.19,4947.637264,110,52.8926,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",52.9285,52.96,52.771,52.8133,0.4583,0.88,1976.6468,93,52.8203,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":304,"volume":471,"transactions":251,"vwap":472},"2026-08-20",52.549,52.55,52.355,-0.1671,1815.529687,52.5171,{"date":474,"open":475,"high":476,"low":390,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",52.6371,52.656,52.5221,0.8076,1.56,5467.5966,85,52.5511,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",51.745,51.9999,51.7145,0.2195,0.43,2160.7642,65,51.8753,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",51.5,51.6199,51.47,51.495,-0.4252,-0.82,4128.60232,104,51.5725,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",52.11,51.89,51.9202,0.0652,0.13,4233.0297,118,51.9722,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",51.63,51.855,51.5271,0.3098,0.6,4538.4317,87,51.5933,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",51.83,51.43,51.5452,-0.2303,-0.44,6095.4897,122,51.5437,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",51.56,51.907,51.7755,-0.0195,-0.04,2637.8567,73,51.8432,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",51.52,51.8599,51.795,0.11,0.21,1545.3426,64,51.6863,{"date":555,"open":556,"high":557,"low":321,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":491,"vwap":562},"2026-08-07",51.49,51.69,51.685,0.875,1.72,3003.572701,51.5132,{"date":564,"open":565,"high":566,"low":565,"close":265,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",50.66,50.8899,0.0411,0.08,4376.5911,82,50.8408,{"date":573,"open":574,"high":575,"low":342,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":491,"vwap":580},"2026-08-05",50.78,50.819,50.7689,-0.0405,-0.08,1564.575627,50.7902,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":101,"volume":587,"transactions":588,"vwap":589},"2026-08-04",50.43,50.8094,50.3,0.5088,2201.631,43,50.3899,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":491,"vwap":598},"2026-08-03",50.42,50.25,50.3006,0.3339,0.67,1896.183842,50.2848,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",50.36,49.62,49.9667,-0.2267,-0.45,2607.117719,70,49.82,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":251,"vwap":617},"2026-07-30",49.9,50.1934,49.65,-0.1264,-0.25,2484.376582,49.8026,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":284,"volume":624,"transactions":202,"vwap":625},"2026-07-29",50.3582,50.6999,50.3198,0.2549,1622.068076,50.4602,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",50.48,49.73,50.0649,0.8949,1.82,6370.0931,63,49.9454,{"date":637,"open":207,"high":218,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":251,"vwap":643},"2026-07-27",49.07,49.17,0.685,1.41,4276.6399,49.1273,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",48.685,48.485,0.6101,1.27,1110.0281,61,48.5524,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":491,"vwap":661},"2026-07-23",48.27,47.77,47.8749,-0.4718,-0.98,5937.994884,47.9308,{"date":663,"open":664,"high":646,"low":665,"close":665,"change":666,"percent_change":111,"volume":667,"transactions":481,"vwap":668},"2026-07-22",48.5565,48.3467,-0.0033,6909.0186,48.4692,{"date":670,"open":671,"high":671,"low":655,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",48.48,48.35,0.0775,0.16,6584.9706,77,48.3251,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":327,"vwap":685},"2026-07-20",48.82,48.2725,-0.2443,-0.5,1745.9306,48.3829,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":192,"vwap":694},"2026-07-17",48.8,48.9285,48.5168,-0.0944,-0.19,1149.4166,48.6677,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",48.59,48.6112,48.525,0.4434,0.92,1484.11369,45,48.555,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",48.29,48.1678,0.2682,0.56,471.1176,49,48.2065,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",48.07,47.85,47.8996,-0.1732,-0.36,4200.0206,55,47.8878,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",48.18,48.2622,48.0602,48.0728,0.0678,0.14,6438.3326,95,48.1758,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":146,"volume":741,"transactions":9,"vwap":739},"2026-07-10",48.23,47.88,48.0050011,0.182,2300,{"date":743,"open":744,"high":738,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",47.605,47.823,0.138,0.29,2100,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",47.775,47.61,47.685,-0.48,-1,14100,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":190,"volume":763,"transactions":9,"vwap":761},"2026-07-07",48.55,48.16,48.165,0.135,4400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":450,"volume":771,"transactions":9,"vwap":769},"2026-07-06",47.99,48.099998,47.84,48.029999,0.092,5400,{"date":773,"open":769,"high":769,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",47.78,47.938,0.773,1.64,4200,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":550,"volume":785,"transactions":9,"vwap":783},"2026-07-01",47.14,47.39,47.165,0.1,1100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",47.07,47.11,46.92,47.064999,-0.257,-0.54,4900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":422,"volume":802,"transactions":9,"vwap":800},"2026-06-29",47.32,47.54,47.242,47.322,-0.042,3100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",47.12,47.495,47.080002,47.364,0.608,1.3,3600,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",47.2,46.756,-0.11,-0.23,2600,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":229,"volume":825,"transactions":9,"vwap":823},"2026-06-24",46.82,47.15,46.866,0.217,3000,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":615,"volume":832,"transactions":9,"vwap":830},"2026-06-23",46.18,46.83,46.649,-0.119,4000,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":754,"volume":825,"transactions":9,"vwap":837},"2026-06-22",46,46.94,46.768,-0.227,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":818,"transactions":9,"vwap":842},"2026-06-18",46.97,46.995,46.86,-0.099,-0.21,{"date":847,"open":769,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":748,"transactions":9,"vwap":849},"2026-06-17",48.040001,47.094002,-0.961,-2,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",48.26,48.055,-0.195,-0.4,3900,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":258,"percent_change":259,"volume":864,"transactions":9,"vwap":863},"2026-06-15",48.465,48.558,48.25,2400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",47.93,48.338,48.246,0.104,0.22,7200,{"date":874,"open":769,"high":875,"low":798,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",48.142,0.749,1.58,1600,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",47.68,47.79,47.393,-0.427,-0.89,2900,{"date":888,"open":863,"high":863,"low":889,"close":890,"change":891,"percent_change":692,"volume":892,"transactions":9,"vwap":890},"2026-06-09",47.56,47.82,-0.092,1700,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":540,"volume":899,"transactions":9,"vwap":897},"2026-06-08",48.14,47.905,47.912,-0.02,1900,{"date":901,"open":671,"high":671,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",47.932,-0.933,-1.91,300,{"date":907,"open":908,"high":909,"low":208,"close":910,"change":911,"percent_change":151,"volume":912,"transactions":9,"vwap":910},"2026-06-04",49.040001,49.080002,48.865,0.17,3500,{"date":914,"open":915,"high":680,"low":916,"close":916,"change":917,"percent_change":432,"volume":918,"transactions":9,"vwap":916},"2026-06-03",48.749,48.695,-0.252,5000,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":892,"transactions":9,"vwap":923},"2026-06-02",48.875,48.95,48.947,-0.078,-0.16,{"date":927,"open":208,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",49.16,48.62,49.025002,0.535,1.1,4700,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-29",48.63,48.65,48.49,0.205,0.42,16100,{"date":943,"open":760,"high":672,"low":760,"close":944,"change":945,"percent_change":284,"volume":892,"transactions":9,"vwap":944},"2026-05-28",48.285,0.245,{"date":947,"open":948,"high":949,"low":848,"close":848,"change":950,"percent_change":720,"volume":858,"transactions":9,"vwap":848},"2026-05-27",48.251,48.33,-0.172,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":940,"volume":957,"transactions":9,"vwap":955},"2026-05-26",48.34,48.12,48.212,0.2,4600,{"date":959,"open":960,"high":953,"low":961,"close":962,"change":963,"percent_change":964,"volume":771,"transactions":9,"vwap":962},"2026-05-22",48.049999,47.94,48.012001,0.272,0.57,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-21",47.46,47.83,47.38,47.74,0.113,0.24,9600,{"date":975,"open":822,"high":976,"low":822,"close":976,"change":977,"percent_change":65,"volume":741,"transactions":9,"vwap":976},"2026-05-20",47.627,0.427,{"date":979,"open":980,"high":981,"low":814,"close":814,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":814},"2026-05-19",47.225,47.45,-0.315,-0.66,2800,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":65,"volume":778,"transactions":9,"vwap":988},"2026-05-18",47.36,47.515,0.425,{"date":991,"open":789,"high":980,"low":992,"close":992,"change":993,"percent_change":994,"volume":741,"transactions":9,"vwap":992},"2026-05-15",47.09,-0.416,-0.88,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",47.81,47.5,47.506,-0.059,-0.12,3700,{"date":1004,"open":1005,"high":1006,"low":987,"close":1007,"change":1008,"percent_change":568,"volume":771,"transactions":9,"vwap":1007},"2026-05-13",47.53,47.792,47.565,0.038,{"date":1010,"open":1011,"high":890,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":912,"transactions":9,"vwap":1012},"2026-05-12",47.24,47.527,-0.2,-0.42,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":578,"volume":1021,"transactions":9,"vwap":1019},"2026-05-11",48.13,47.72,47.727,-0.038,6900,{"date":1023,"open":889,"high":1024,"low":889,"close":1025,"change":121,"percent_change":1026,"volume":802,"transactions":9,"vwap":1025},"2026-05-08",47.8,47.765,0.53,{"date":1028,"open":1029,"high":738,"low":988,"close":988,"change":1030,"percent_change":1031,"volume":878,"transactions":9,"vwap":988},"2026-05-07",47.73,-0.452,-0.94,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":131,"volume":785,"transactions":9,"vwap":1035},"2026-05-06",47.89,47.967,0.372,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-05",47.3,47.632,47.595,0.525,1.12,3800,{"date":1046,"open":1047,"high":1047,"low":1048,"close":788,"change":1049,"percent_change":1050,"volume":878,"transactions":9,"vwap":788},"2026-05-04",47.42,46.992,-0.398,-0.84,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-01",47.31,47.55,47.468,0.056,0.12,1500,{"date":1060,"open":1061,"high":967,"low":790,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",46.96,47.412,0.678,1.45,34800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":778,"transactions":9,"vwap":1071},"2026-04-29",46.69,46.85,46.634,46.734,-0.046,-0.1,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":200,"volume":1080,"transactions":9,"vwap":1078},"2026-04-28",47.099998,46.711,46.78,-0.125,14400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":925,"percent_change":1086,"volume":818,"transactions":9,"vwap":1085},"2026-04-27",46.63,47.105,46.905,-0.34,{"date":1088,"open":1089,"high":1089,"low":1090,"close":791,"change":1091,"percent_change":731,"volume":1092,"transactions":9,"vwap":791},"2026-04-24",47.35,46.89,0.068,8000,{"date":1094,"open":805,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":432,"volume":794,"transactions":9,"vwap":1097},"2026-04-23",47.13,46.81,46.997,-0.243,{"date":1100,"open":656,"high":656,"low":1101,"close":1011,"change":1102,"percent_change":956,"volume":1103,"transactions":9,"vwap":1011},"2026-04-22",47.119,0.093,10700,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-21",47.66,47.147,-0.28,-0.59,8200,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":450,"volume":1117,"transactions":9,"vwap":1115},"2026-04-20",47.34,47.64,47.427,0.09,9400,{"date":1119,"open":781,"high":998,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",47.125,47.337,0.39,0.83,12100,{"date":1126,"open":1127,"high":1076,"low":1128,"close":1128,"change":1129,"percent_change":146,"volume":818,"transactions":9,"vwap":1128},"2026-04-16",47.018002,46.947,0.177,{"date":1131,"open":1132,"high":790,"low":1133,"close":1134,"change":106,"percent_change":510,"volume":825,"transactions":9,"vwap":1134},"2026-04-15",46.88,46.7,46.77,{"date":1136,"open":1134,"high":1137,"low":1133,"close":1138,"change":1139,"percent_change":731,"volume":1140,"transactions":9,"vwap":1138},"2026-04-14",46.98,46.71,0.065,6700,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":741,"transactions":9,"vwap":1144},"2026-04-13",45.88,46.645,0.412,0.89,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-10",46.497,46.175,46.233,-0.326,-0.7,13800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":933,"transactions":9,"vwap":1160},"2026-04-09",46.56,46.67,46.33,46.559,-0.194,-0.41,{"date":1164,"open":829,"high":843,"low":1068,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-08",46.753,0.635,1.38,6300,{"date":1170,"open":835,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":413,"volume":1175,"transactions":9,"vwap":1173},"2026-04-07",46.15,45.93,46.118,-0.026,7700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-04-06",46.07,46.144,45.9,0.219,0.48,4300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":941,"transactions":9,"vwap":1189},"2026-04-02",45.54,46.12,45.5,45.925,0.016,0.03,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-01",46.25,45.795,45.909,0.164,0.36,29500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1123,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",45.46,45.745,45.225,1.85,5300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":731,"volume":1214,"transactions":9,"vwap":1212},"2026-03-30",45.36,45.37,44.765,44.915,0.064,8900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":500,"volume":811,"transactions":9,"vwap":1220},"2026-03-27",44.9,45.17,44.78,44.851,-0.369,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1021,"transactions":9,"vwap":1227},"2026-03-26",45.64,45.7,45.2,45.22,-0.282,-0.62,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":136,"volume":1237,"transactions":9,"vwap":1235},"2026-03-25",45.525,45.56,45.45,45.502,0.298,3300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":111,"volume":1245,"transactions":9,"vwap":1243},"2026-03-24",45.272,45.39,45.076,45.204,-0.006,95300,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":88,"volume":1252,"transactions":9,"vwap":1250},"2026-03-23",45.014999,45.57,45.21,0.456,2500,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-20",45.029999,44.735,44.754,-0.731,-1.61,11900,{"date":1262,"open":1250,"high":1263,"low":1218,"close":1264,"change":549,"percent_change":972,"volume":1265,"transactions":9,"vwap":1264},"2026-03-19",45.63,45.485,5100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-18",45.79,45.81,45.375,-0.612,-1.33,6100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-17",46.09,46.23,45.987,0.442,0.97,10000,{"date":1283,"open":1284,"high":1285,"low":1188,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-16",45.6,45.74,45.545,0.385,0.85,4800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-13",45.52,45.657,45.16,-0.135,-0.3,10500,{"date":1299,"open":1249,"high":1225,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-12",45.295,-0.515,-1.12,12500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1269,"change":1309,"percent_change":1310,"volume":1140,"transactions":9,"vwap":1269},"2026-03-11",45.683,45.83,45.655,0.105,0.23,{"date":1312,"open":1171,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":957,"transactions":9,"vwap":1314},"2026-03-10",46.19,45.705,-0.275,-0.6,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-09",45.4,46.099998,44.969,45.98,0.126,0.27,15200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":432,"volume":1044,"transactions":9,"vwap":1329},"2026-03-06",45.8,45.854,45.323,-0.236,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1276,"change":1336,"percent_change":1337,"volume":1265,"transactions":9,"vwap":1276},"2026-03-05",46.52,45.92,-0.482,-1.03,{"date":1339,"open":1340,"high":830,"low":1341,"close":1342,"change":1343,"percent_change":1310,"volume":1344,"transactions":9,"vwap":1342},"2026-03-04",46.32,46.29,46.572,0.107,11500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1297,"transactions":9,"vwap":1350},"2026-03-03",46.2,46.6,45.87,46.465,-0.778,-1.65,{"date":1354,"open":1090,"high":782,"low":1090,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-02",47.243,-0.205,-0.43,5600,{"date":1360,"open":790,"high":998,"low":790,"close":1361,"change":1362,"percent_change":550,"volume":1363,"transactions":9,"vwap":1361},"2026-02-27",47.448,0.098,18800,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1089,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1089},"2026-02-26",46.95,47.4,0.175,0.37,5700,{"date":1372,"open":1373,"high":1011,"low":1374,"close":1375,"change":1376,"percent_change":126,"volume":1377,"transactions":9,"vwap":1375},"2026-02-25",46.99,46.91,47.175,0.186,12700,{"date":1379,"open":1380,"high":788,"low":1078,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-24",46.8,46.989,0.406,0.87,13300,{"date":1386,"open":1158,"high":1138,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1297,"transactions":9,"vwap":1388},"2026-02-23",46.53,46.583,-0.397,-0.85,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1137,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1137},"2026-02-20",46.4,47.055,0.191,0.41,9900,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1073,"volume":933,"transactions":9,"vwap":1402},"2026-02-19",46.84,46.62,46.789,-0.045,{"date":1405,"open":1406,"high":1120,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-18",46.74,46.677,46.834,0.283,0.61,7800,{"date":1413,"open":1414,"high":1096,"low":828,"close":1415,"change":1416,"percent_change":1014,"volume":1417,"transactions":9,"vwap":1415},"2026-02-17",46.72,46.551,-0.198,5900,{"date":1419,"open":1420,"high":1096,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1214,"transactions":9,"vwap":1421},"2026-02-13",46.54,46.749,0.355,0.77,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",48.02,46.3,46.394,-0.646,-1.37,9800,{"date":1433,"open":1137,"high":789,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":918,"transactions":9,"vwap":1435},"2026-02-11",46.795,47.040001,0.424,0.91,{"date":1439,"open":1440,"high":1373,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-10",46.79,46.616,0.001,0,30100,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":871,"volume":1451,"transactions":9,"vwap":1449},"2026-02-09",46.445,46.852,46.615,0.101,9700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-06",46.17,46.64,46.133,46.514,1.014,2.23,13900,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1188,"change":1465,"percent_change":1050,"volume":1466,"transactions":9,"vwap":1188},"2026-02-05",45.84,45.445,-0.385,35800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":101,"volume":1474,"transactions":9,"vwap":1472},"2026-02-04",45.86,45.99,45.768,45.885,0.457,7100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":-6,"volume":1482,"transactions":9,"vwap":1480},"2026-02-03",45.61,45.67,45.18,45.428,-0.002,13400,{"date":1484,"open":1219,"high":1485,"low":1219,"close":1486,"change":945,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-02",45.53,45.43,0.54,6500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-30",44.88,45.24,44.81,45.185,-0.256,-0.56,2700,{"date":1499,"open":1500,"high":1292,"low":1501,"close":1502,"change":1503,"percent_change":972,"volume":1504,"transactions":9,"vwap":1502},"2026-01-29",45.49,45.13,45.441,0.111,13500,{"date":1506,"open":1210,"high":1210,"low":1507,"close":1508,"change":1509,"percent_change":239,"volume":802,"transactions":9,"vwap":1508},"2026-01-28",45.201,45.33,-0.215,{"date":1511,"open":1512,"high":1249,"low":1512,"close":1286,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1286},"2026-01-27",45.423,0.295,0.65,3400,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":811,"transactions":9,"vwap":1520},"2026-01-26",44.97,45.35,45.25,0.155,0.34,{"date":1524,"open":1525,"high":1294,"low":1525,"close":1526,"change":1527,"percent_change":784,"volume":886,"transactions":9,"vwap":1526},"2026-01-23",44.965,45.095001,0.045,{"date":1529,"open":1530,"high":1218,"low":1531,"close":1531,"change":870,"percent_change":1310,"volume":1532,"transactions":9,"vwap":1531},"2026-01-22",45.07,45.049999,1400,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":479,"volume":1265,"transactions":9,"vwap":1536},"2026-01-21",44.53,44.946,0.69,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":885,"volume":1488,"transactions":9,"vwap":1543},"2026-01-20",44.47,44.57,44.249,44.256,-0.399,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":200,"percent_change":1316,"volume":173,"transactions":9,"vwap":1548},"2026-01-16",44.66,44.655,{"date":1550,"open":1551,"high":1479,"low":1551,"close":1552,"change":1443,"percent_change":1443,"volume":1553,"transactions":9,"vwap":1552},"2026-01-15",44.84,44.925,2200,{"date":1555,"open":1491,"high":1552,"low":1491,"close":1552,"change":945,"percent_change":384,"volume":1556,"transactions":9,"vwap":1552},"2026-01-14",800,{"date":1558,"open":1559,"high":1188,"low":1560,"close":1561,"change":816,"percent_change":615,"volume":1562,"transactions":9,"vwap":1561},"2026-01-13",44.94,44.6,44.68,8600,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":450,"volume":984,"transactions":9,"vwap":1566},"2026-01-12",44.45,44.79,0.085,{"date":1569,"open":1570,"high":1566,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-09",44.42,44.705,0.146,0.33,1300,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":315,"volume":912,"transactions":9,"vwap":1579},"2026-01-08",44.0099983,44.63,44.559,0.319,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1014,"volume":1587,"transactions":9,"vwap":1585},"2026-01-07",44.18,44.44,44.24,-0.185,9300,{"date":1589,"open":1590,"high":1535,"low":1591,"close":1592,"change":1593,"percent_change":131,"volume":1594,"transactions":9,"vwap":1592},"2026-01-06",44.21,44.080002,44.425,0.343,10100,{"date":1596,"open":1577,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-05",44.16,43.84,44.082001,0.305,0.7,16500,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":37,"volume":1609,"transactions":9,"vwap":1607},"2026-01-02",43.46,43.86,43.777,0.318,5500,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":918,"transactions":9,"vwap":1614},"2025-12-31",43.35,43.66,43.459,-1.482,-3.3,{"date":1618,"open":1619,"high":1531,"low":1619,"close":1620,"change":1621,"percent_change":568,"volume":1622,"transactions":9,"vwap":1620},"2025-12-30",44.73,44.941,0.036,9500,{"date":1624,"open":1220,"high":1625,"low":1626,"close":1625,"change":1073,"percent_change":1627,"volume":1237,"transactions":9,"vwap":1625},"2025-12-29",44.905,44.801,-0.22,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":111,"percent_change":898,"volume":785,"transactions":9,"vwap":1632},"2025-12-26",45.040001,44.958,45.0050011,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1248,"change":1637,"percent_change":550,"volume":1638,"transactions":9,"vwap":1248},"2025-12-24",44.89,45.099998,0.095,3200,{"date":1640,"open":1641,"high":703,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":741,"transactions":9,"vwap":1642},"2025-12-23",44.67,44.92,0.02,0.04,{"date":1646,"open":1525,"high":1647,"low":1648,"close":1217,"change":740,"percent_change":1396,"volume":984,"transactions":9,"vwap":1217},"2025-12-22",44.99,44.86,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":802,"transactions":9,"vwap":1653},"2025-12-19",44.62,44.8,44.718,0.203,0.46,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":106,"volume":832,"transactions":9,"vwap":1660},"2025-12-18",44.54,44.76,44.515,0.025,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-17",44.72,44.49,-0.032,-0.07,700,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":818,"transactions":9,"vwap":1673},"2025-12-16",44.61,44.35,44.522,-0.408,-0.91,{"date":1677,"open":1493,"high":1678,"low":1493,"close":1678,"change":1679,"percent_change":1680,"volume":173,"transactions":9,"vwap":1678},"2025-12-15",44.93,0.115,0.26,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":605,"volume":892,"transactions":9,"vwap":1685},"2025-12-12",44.95,45.035,44.815,-0.203,{"date":1688,"open":1518,"high":1530,"low":1689,"close":1690,"change":1691,"percent_change":1182,"volume":858,"transactions":9,"vwap":1690},"2025-12-11",44.968,45.018002,0.213,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1638,"transactions":9,"vwap":1697},"2025-12-10",44.32,44.861,44.282,44.805,0.58,1.31,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":173,"transactions":9,"vwap":1705},"2025-12-09",44.34,44.439,44.17,44.225,-0.012,-0.03,{"date":1709,"open":1710,"high":1711,"low":1704,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-08",44.27,44.401,44.237,-0.174,-0.39,6600,{"date":1717,"open":1718,"high":1651,"low":1597,"close":1719,"change":1637,"percent_change":550,"volume":1720,"transactions":9,"vwap":1719},"2025-12-05",44.585,44.411,81200,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1643,"volume":1727,"transactions":9,"vwap":1725},"2025-12-04",44.040001,44.4,44.316,0.008,42300,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1473,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-03",43.71,44.315,44.308,1.04,73500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":972,"volume":1742,"transactions":9,"vwap":1740},"2025-12-02",43.72,43.889,43.61,43.851,0.106,18700,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1013,"volume":1749,"transactions":9,"vwap":1747},"2025-12-01",42.77,43.929,43.745,-0.088,55200,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":126,"volume":905,"transactions":9,"vwap":1753},"2025-11-28",43.8,43.833,0.174,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1497,"transactions":9,"vwap":1760},"2025-11-26",43.535,43.76,43.531,43.659,0.273,0.63,{"date":1764,"open":1765,"high":1766,"low":588,"close":1766,"change":1767,"percent_change":1768,"volume":825,"transactions":9,"vwap":1766},"2025-11-25",43.062,43.386,0.623,1.46,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1102,"percent_change":871,"volume":1774,"transactions":9,"vwap":1773},"2025-11-24",42.83,42.57,42.763,11600,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":741,"transactions":9,"vwap":1779},"2025-11-21",42.76,42.655,42.67,0.836,2,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1553,"transactions":9,"vwap":1785},"2025-11-20",42.4,41.834,-0.624,-1.47,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1058,"transactions":9,"vwap":1793},"2025-11-19",42.484,42.485,42.33,42.458,-0.287,-0.67,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1191,"volume":1638,"transactions":9,"vwap":1801},"2025-11-18",42.58,42.809,42.36,42.745,0.011,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1488,"transactions":9,"vwap":1808},"2025-11-17",43.12,43.209,42.645,42.734,-0.606,-1.4,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":413,"volume":1515,"transactions":9,"vwap":1815},"2025-11-14",42.88,43.41,43.34,-0.025,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":741,"transactions":9,"vwap":1821},"2025-11-13",43.77,43.36,43.365,-0.341,-0.78,{"date":1825,"open":1598,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1522,"volume":912,"transactions":9,"vwap":1827},"2025-11-12",43.859,43.706,0.148,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1437,"volume":1168,"transactions":9,"vwap":1833},"2025-11-11",43.42,43.623,43.558,0.393,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":858,"transactions":9,"vwap":1840},"2025-11-10",42.84,43.216,42.797,43.165,0.352,0.82,{"date":1844,"open":1845,"high":1846,"low":1800,"close":1846,"change":1847,"percent_change":1848,"volume":1515,"transactions":9,"vwap":1846},"2025-11-07",42.43,42.813,0.364,0.86,{"date":1850,"open":1792,"high":1851,"low":1792,"close":1852,"change":1853,"percent_change":211,"volume":785,"transactions":9,"vwap":1852},"2025-11-06",42.55,42.449,-0.209,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1733,"volume":912,"transactions":9,"vwap":1858},"2025-11-05",42.29,42.71,42.658,0.438,{"date":1861,"open":1862,"high":1800,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":864,"transactions":9,"vwap":1863},"2025-11-04",42.32,42.22,-0.637,-1.49,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1001,"volume":825,"transactions":9,"vwap":1871},"2025-11-03",42.7,42.865,42.53,42.857,-0.052,{"date":1874,"open":1745,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":1122,"volume":858,"transactions":9,"vwap":1875},"2025-10-31",42.909,42.765,0.166,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":403,"volume":802,"transactions":9,"vwap":1882},"2025-10-30",42.852,42.99,42.743,-0.162,{"date":1885,"open":1886,"high":1886,"low":1777,"close":1887,"change":1509,"percent_change":683,"volume":1532,"transactions":9,"vwap":1887},"2025-10-29",43.149,42.905,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1805,"change":22,"percent_change":1714,"volume":1417,"transactions":9,"vwap":1805},"2025-10-28",42.97,43.252,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1487,"volume":864,"transactions":9,"vwap":1895},"2025-10-27",43.28,43.29,43.2,0.234,{"date":1899,"open":1900,"high":1840,"low":1901,"close":1902,"change":1903,"percent_change":1324,"volume":1092,"transactions":9,"vwap":1902},"2025-10-24",43.080002,43.029999,43.056,0.114,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":190,"percent_change":136,"volume":892,"transactions":9,"vwap":1908},"2025-10-23",42.89,42.973,42.942,{"date":1910,"open":1839,"high":1839,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":173,"transactions":9,"vwap":1912},"2025-10-22",42.54,42.662,-0.066,-0.15,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":146,"volume":1920,"transactions":9,"vwap":1918},"2025-10-21",42.5,42.728,0.163,1200,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":1848,"volume":1252,"transactions":9,"vwap":1924},"2025-10-20",42.25,42.565,0.365,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":1537,"volume":899,"transactions":9,"vwap":1929},"2025-10-17",42.15,42.2,42.040001,0.289,{"date":1933,"open":1934,"high":1923,"low":1935,"close":1936,"change":1937,"percent_change":403,"volume":892,"transactions":9,"vwap":1936},"2025-10-16",42.249,41.86,41.911,-0.159,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1567,"percent_change":956,"volume":832,"transactions":9,"vwap":1942},"2025-10-15",42.259,41.97,42.07,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":136,"volume":1609,"transactions":9,"vwap":1948},"2025-10-14",41.63,42.099998,41.52,41.985,0.275,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1497,"transactions":9,"vwap":1953},"2025-10-13",41.28,41.71,0.59,1.43,{"date":1957,"open":1958,"high":1958,"low":25,"close":25,"change":1959,"percent_change":1960,"volume":1609,"transactions":9,"vwap":25},"2025-10-10",42.106,-1.085,-2.57,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":982,"percent_change":1966,"volume":918,"transactions":9,"vwap":1965},"2025-10-09",42.332,42.18,42.205,-0.74,{"date":1968,"open":1845,"high":1969,"low":1970,"close":1971,"change":1527,"percent_change":549,"volume":1553,"transactions":9,"vwap":1971},"2025-10-08",42.59,42.39,42.52,{"date":1973,"open":1974,"high":1974,"low":1784,"close":1975,"change":1976,"percent_change":1390,"volume":173,"transactions":9,"vwap":1975},"2025-10-07",42.51,42.475,-0.363,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":784,"volume":1515,"transactions":9,"vwap":1982},"2025-10-06",42.82,42.94,42.781,42.838,0.043,{"date":1985,"open":1986,"high":1890,"low":1987,"close":1987,"change":1988,"percent_change":1122,"volume":892,"transactions":9,"vwap":1987},"2025-10-03",42.86,42.795,0.165,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1644,"volume":1237,"transactions":9,"vwap":1994},"2025-10-02",42.495,42.667,42.445,42.63,0.017,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":520,"volume":818,"transactions":9,"vwap":2000},"2025-10-01",42.49,42.625,42.613,0.253,{"date":2003,"open":2004,"high":1800,"low":2005,"close":1800,"change":2006,"percent_change":1644,"volume":2007,"transactions":9,"vwap":1800},"2025-09-30",42.26,42.02,0.015,5200,{"date":2009,"open":1800,"high":2010,"low":1923,"close":2011,"change":2012,"percent_change":1714,"volume":748,"transactions":9,"vwap":2011},"2025-09-29",42.37,42.345,-0.165,{"date":2014,"open":1800,"high":1974,"low":1792,"close":1974,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1974},"2025-09-26",0.395,0.94,4500,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":982,"percent_change":1966,"volume":892,"transactions":9,"vwap":2022},"2025-09-25",42.21,42.039001,42.115,{"date":2024,"open":2025,"high":2026,"low":2025,"close":1845,"change":413,"percent_change":2027,"volume":886,"transactions":9,"vwap":1845},"2025-09-24",42.41,42.47,-0.14,{"date":2029,"open":2030,"high":2031,"low":2030,"close":1998,"change":2032,"percent_change":568,"volume":741,"transactions":9,"vwap":1998},"2025-09-23",42.38,42.702,0.032,{"date":2034,"open":2035,"high":2036,"low":2035,"close":1793,"change":2037,"percent_change":550,"volume":1553,"transactions":9,"vwap":1793},"2025-09-22",42.31,42.46,0.088,{"date":2039,"open":1974,"high":1974,"low":2040,"close":2010,"change":1627,"percent_change":2041,"volume":1002,"transactions":9,"vwap":2010},"2025-09-19",42.221,-0.52,{"date":2043,"open":1777,"high":1777,"low":1975,"close":1969,"change":2044,"percent_change":126,"volume":2045,"transactions":9,"vwap":1969},"2025-09-18",0.168,4100,{"date":2047,"open":1974,"high":1974,"low":2048,"close":2048,"change":2049,"percent_change":540,"volume":905,"transactions":9,"vwap":2048},"2025-09-17",42.422,-0.018,{"date":2051,"open":2035,"high":2036,"low":1923,"close":2052,"change":1139,"percent_change":2053,"volume":1417,"transactions":9,"vwap":2052},"2025-09-16",42.44,0.15,{"date":2055,"open":1845,"high":2026,"low":2035,"close":2056,"change":2057,"percent_change":1443,"volume":1488,"transactions":9,"vwap":2056},"2025-09-15",42.375,0.002,{"date":2059,"open":1991,"high":1991,"low":2060,"close":2061,"change":2062,"percent_change":1675,"volume":1574,"transactions":9,"vwap":2061},"2025-09-12",42.368,42.373,-0.387,{"date":2064,"open":2065,"high":1777,"low":2065,"close":1777,"change":2066,"percent_change":1043,"volume":1289,"transactions":9,"vwap":1777},"2025-09-11",42.42,0.475,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":540,"percent_change":422,"volume":2017,"transactions":9,"vwap":2071},"2025-09-10",42.48,42.13,42.285,{"date":2073,"open":1784,"high":1784,"low":2074,"close":2075,"change":2076,"percent_change":1108,"volume":1175,"transactions":9,"vwap":2075},"2025-09-09",42.27,42.325,-0.117,{"date":2078,"open":2079,"high":1998,"low":2070,"close":2080,"change":2081,"percent_change":151,"volume":886,"transactions":9,"vwap":2080},"2025-09-08",42.23,42.442,0.149,{"date":2083,"open":2084,"high":1792,"low":2085,"close":2086,"change":2087,"percent_change":925,"volume":1002,"transactions":9,"vwap":2086},"2025-09-05",42.253,42.172,42.293,-0.067,{"date":2089,"open":2090,"high":1800,"low":2091,"close":1800,"change":2092,"percent_change":1026,"volume":1002,"transactions":9,"vwap":1800},"2025-09-04",42.24,42.215,0.225,{"date":2094,"open":2095,"high":2095,"low":1942,"close":2096,"change":2097,"percent_change":2098,"volume":1553,"transactions":9,"vwap":2096},"2025-09-03",42.265,42.135,-0.13,-0.31,{"date":2100,"open":2101,"high":2095,"low":2102,"close":2095,"change":2103,"percent_change":1073,"volume":1574,"transactions":9,"vwap":2095},"2025-09-02",42.17,42,-0.044,{"date":2105,"open":1923,"high":2106,"low":1923,"close":2106,"change":2107,"percent_change":2097,"volume":785,"transactions":9,"vwap":2106},"2025-08-29",42.309,-0.054,{"date":2109,"open":2004,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":956,"volume":1556,"transactions":9,"vwap":2110},"2025-08-28",42.363,42.11,0.086,{"date":2114,"open":2115,"high":2035,"low":2115,"close":2116,"change":2117,"percent_change":126,"volume":1532,"transactions":9,"vwap":2116},"2025-08-27",42.173,42.277,0.167,{"date":2119,"open":2111,"high":2120,"low":2121,"close":2111,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2111},"2025-08-26",42.151,42.030998,-0.109,-0.26,10300,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":1574,"transactions":9,"vwap":2128},"2025-08-25",42.45,42.219,-0.345,-0.81,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":778,"transactions":9,"vwap":2135},"2025-08-22",41.96,42.624,42.564,0.878,2.11,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":845,"volume":1237,"transactions":9,"vwap":2143},"2025-08-21",41.618,41.73,41.53,41.686,-0.086,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":784,"volume":2152,"transactions":9,"vwap":2150},"2025-08-20",41.621,41.846,41.62,41.772,0.042,13100,{"date":2154,"open":2149,"high":2155,"low":2149,"close":2141,"change":106,"percent_change":731,"volume":1183,"transactions":9,"vwap":2141},"2025-08-19",41.967,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":259,"percent_change":1643,"volume":2045,"transactions":9,"vwap":2159},"2025-08-18",41.58,41.67,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":151,"volume":1044,"transactions":9,"vwap":2165},"2025-08-15",41.675,41.69,41.61,41.66,0.145,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1296,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-14",41.33,41.55,41.31,41.515,-0.72,7000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":1698,"percent_change":641,"volume":2007,"transactions":9,"vwap":2178},"2025-08-13",41.42,41.815,41.36,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":957,"transactions":9,"vwap":2183},"2025-08-12",40.73,41.235,0.743,1.83,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":818,"transactions":9,"vwap":2191},"2025-08-11",40.61,40.82,40.43,40.492,-0.133,-0.33,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":1601,"volume":2174,"transactions":9,"vwap":2198},"2025-08-08",40.47,40.67,40.625,0.282,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":957,"transactions":9,"vwap":2204},"2025-08-07",40.52,40.12,40.343,-0.072,-0.18,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":898,"percent_change":2212,"volume":1044,"transactions":9,"vwap":2211},"2025-08-06",40.367,40.51,40.415,-0.05,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":731,"volume":1609,"transactions":9,"vwap":2218},"2025-08-05",40.35,40.45,40.21,40.435,0.057,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":771,"transactions":9,"vwap":2223},"2025-08-04",40.07,40.378,0.492,1.23,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2017,"transactions":9,"vwap":2231},"2025-08-01",39.85,39.935,39.7,39.886,-0.276,-0.69,{"date":2235,"open":2236,"high":2237,"low":2203,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-07-31",40.5,40.571,40.162,-0.567,-1.39,11000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-07-30",40.78,41,40.582,40.729,-0.356,-0.87,18100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1356,"percent_change":683,"volume":2257,"transactions":9,"vwap":2256},"2025-07-29",41.13,41.23,40.9,41.084999,33300,{"date":2259,"open":2179,"high":2260,"low":2261,"close":2262,"change":856,"percent_change":239,"volume":2263,"transactions":9,"vwap":2262},"2025-07-28",41.39,41.14,41.29,11800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":784,"percent_change":972,"volume":2270,"transactions":9,"vwap":2269},"2025-07-25",41.15,41.505,41.07,41.485,20200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-07-24",41.37,41.57,41.34,41.385,-0.24,-0.58,13000,{"date":2281,"open":2179,"high":2282,"low":2179,"close":2283,"change":2284,"percent_change":2285,"volume":2017,"transactions":9,"vwap":2283},"2025-07-23",41.699,41.625,0.625,1.52,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2245,"change":2290,"percent_change":2291,"volume":2174,"transactions":9,"vwap":2245},"2025-07-22",40.77,41.040001,0.665,1.65,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":549,"percent_change":1324,"volume":2297,"transactions":9,"vwap":2296},"2025-07-21",40.34,40.499,40.335,7500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":578,"percent_change":1013,"volume":1265,"transactions":9,"vwap":2303},"2025-07-18",40.417,40.44,40.15,40.225,{"date":2305,"open":2306,"high":2215,"low":2306,"close":2307,"change":450,"percent_change":229,"volume":832,"transactions":9,"vwap":2307},"2025-07-17",39.77,40.305,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":1679,"percent_change":747,"volume":1058,"transactions":9,"vwap":2311},"2025-07-16",39.79,40.115,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":2316,"percent_change":1259,"volume":741,"transactions":9,"vwap":2315},"2025-07-15",40.281,40,-0.653,{"date":2318,"open":2319,"high":2320,"low":2237,"close":2321,"change":2322,"percent_change":403,"volume":899,"transactions":9,"vwap":2321},"2025-07-14",40.7,40.76,40.653,-0.157,{"date":2324,"open":2189,"high":2189,"low":2325,"close":142,"change":1013,"percent_change":211,"volume":832,"transactions":9,"vwap":142},"2025-07-11",40.622,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1198,"percent_change":1146,"volume":811,"transactions":9,"vwap":2330},"2025-07-10",40.56,41.131,41.0099983,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":259,"volume":818,"transactions":9,"vwap":2336},"2025-07-09",40.646,40.69,40.58,40.65,0.005,{"date":2339,"open":2340,"high":2319,"low":2341,"close":2342,"change":126,"percent_change":2343,"volume":1638,"transactions":9,"vwap":2342},"2025-07-08",40.28,39.32,40.645,0.99,{"date":2345,"open":2210,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":811,"transactions":9,"vwap":2348},"2025-07-07",40.594,40.084999,40.245,-0.565,-1.38,{"date":2352,"open":2353,"high":2354,"low":2355,"close":142,"change":747,"percent_change":315,"volume":2356,"transactions":9,"vwap":142},"2025-07-03",40.74,40.819,40.49,6000,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2202,"change":2361,"percent_change":1762,"volume":1110,"transactions":9,"vwap":2202},"2025-07-02",40.268,40.619,0.255,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":763,"transactions":9,"vwap":2366},"2025-07-01",39.72,40.31,40.265,0.435,1.09,{"date":2370,"open":2371,"high":2371,"low":2372,"close":147,"change":450,"percent_change":1182,"volume":832,"transactions":9,"vwap":147},"2025-06-30",39.98,39.66,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1139,"percent_change":674,"volume":763,"transactions":9,"vwap":2378},"2025-06-27",39.685,39.9,39.556,39.64,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":489,"percent_change":932,"volume":1002,"transactions":9,"vwap":2383},"2025-06-26",39.271,39.604,39.575,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2173,"volume":825,"transactions":9,"vwap":2389},"2025-06-25",39.17,39.31,39.122,39.145,-0.285,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":141,"percent_change":1842,"volume":1587,"transactions":9,"vwap":2395},"2025-06-24",39.24,39.59,39.43,{"date":2397,"open":2398,"high":2386,"low":2399,"close":2400,"change":549,"percent_change":190,"volume":1715,"transactions":9,"vwap":2400},"2025-06-23",39.080002,38.78,39.11,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":1296,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-06-20",39.14,39.28,39,-0.76,6200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":911,"percent_change":489,"volume":1587,"transactions":9,"vwap":2413},"2025-06-18",39.29,39.46,39.09,39.3,{"date":2415,"open":2413,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":1031,"volume":984,"transactions":9,"vwap":2417},"2025-06-17",39.49,39.13,-0.37,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":1762,"volume":1252,"transactions":9,"vwap":2423},"2025-06-16",39.37,39.789,39.5,0.246,{"date":2426,"open":2341,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":1302,"volume":811,"transactions":9,"vwap":2428},"2025-06-13",39.489,39.254,-0.446,{"date":2431,"open":2432,"high":2230,"low":2433,"close":2230,"change":784,"percent_change":121,"volume":1183,"transactions":9,"vwap":2230},"2025-06-12",39.51,39.35,{"date":2435,"open":2436,"high":2306,"low":2394,"close":2437,"change":911,"percent_change":489,"volume":811,"transactions":9,"vwap":2437},"2025-06-11",39.65,39.6,{"date":2439,"open":2404,"high":2440,"low":2404,"close":2395,"change":2441,"percent_change":1116,"volume":1281,"transactions":9,"vwap":2395},"2025-06-10",39.62,0.037,{"date":2443,"open":2387,"high":2394,"low":2444,"close":2445,"change":2446,"percent_change":229,"volume":2447,"transactions":9,"vwap":2445},"2025-06-09",39.25,39.393,0.183,29900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":871,"percent_change":710,"volume":1297,"transactions":9,"vwap":2453},"2025-06-06",39.16,39.33,39.083,39.21,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":1667,"percent_change":2206,"volume":2459,"transactions":9,"vwap":2458},"2025-06-05",39.135,39.38,38.99,59800,{"date":2461,"open":2462,"high":2463,"low":2405,"close":2464,"change":106,"percent_change":2053,"volume":2017,"transactions":9,"vwap":2464},"2025-06-04",39.049999,39.34,39.060001,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2405,"change":121,"percent_change":1514,"volume":2469,"transactions":9,"vwap":2405},"2025-06-03",38.69,39.149,2000,{"date":2471,"open":2472,"high":2458,"low":2473,"close":2474,"change":2475,"percent_change":510,"volume":933,"transactions":9,"vwap":2474},"2025-06-02",38.61,38.57,38.75,0.051,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2041,"volume":2483,"transactions":9,"vwap":2481},"2025-05-30",38.507,38.83,38.41,38.699,-0.201,12400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":1877,"percent_change":489,"volume":2152,"transactions":9,"vwap":2487},"2025-05-29",38.68,38.9,38.66,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2250,"transactions":9,"vwap":2493},"2025-05-28",39.12,38.15,38.734,-0.336,-0.86,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":1026,"percent_change":1167,"volume":1715,"transactions":9,"vwap":2500},"2025-05-27",38.74,39.19,39.07,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2504,"change":2212,"percent_change":2097,"volume":825,"transactions":9,"vwap":2504},"2025-05-23",38.34,38.54,38.32,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2027,"percent_change":720,"volume":918,"transactions":9,"vwap":2511},"2025-05-22",38.4,38.79,38.33,38.59,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-05-21",39.040001,39.159,38.655,38.73,-0.46,-1.17,21800,{"date":2522,"open":2464,"high":2523,"low":2464,"close":2499,"change":1191,"percent_change":568,"volume":2007,"transactions":9,"vwap":2499},"2025-05-20",39.372,{"date":2525,"open":2526,"high":2444,"low":2526,"close":2450,"change":413,"percent_change":1914,"volume":1265,"transactions":9,"vwap":2450},"2025-05-19",39.0099983,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2530,"change":1369,"percent_change":374,"volume":2532,"transactions":9,"vwap":2530},"2025-05-16",38.95,39.22,38.92,22200,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":1198,"volume":1574,"transactions":9,"vwap":2537},"2025-05-15",38.7,38.94,38.85,0.141,{"date":2540,"open":2526,"high":2526,"low":2541,"close":2542,"change":2543,"percent_change":2173,"volume":1080,"transactions":9,"vwap":2542},"2025-05-14",38.661,38.709,-0.281,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2458,"change":1369,"percent_change":2548,"volume":1044,"transactions":9,"vwap":2458},"2025-05-13",38.855,39.056,0.96,{"date":2550,"open":2535,"high":2535,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-12",38.56,38.62,0.925,2.45,19100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2560,"change":440,"percent_change":111,"volume":1556,"transactions":9,"vwap":2560},"2025-05-09",37.72,37.762,37.695,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":126,"percent_change":2567,"volume":1594,"transactions":9,"vwap":2566},"2025-05-08",37.59,38.02,37.51,37.7,1.07,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2572,"change":1914,"percent_change":857,"volume":763,"transactions":9,"vwap":2572},"2025-05-07",37.4,37.563,37.3,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":510,"volume":2580,"transactions":9,"vwap":2578},"2025-05-06",37.451,37.628,37.22,37.45,0.05,6400,{"date":2582,"open":2583,"high":2584,"low":2570,"close":2570,"change":817,"percent_change":2585,"volume":1002,"transactions":9,"vwap":2570},"2025-05-05",37.55,37.708,-0.61,{"date":2587,"open":2565,"high":2588,"low":2589,"close":2590,"change":136,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-02",37.64,37.28,37.63,1.79,29000,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":1191,"percent_change":568,"volume":933,"transactions":9,"vwap":2597},"2025-05-01",37.11,36.835,36.97,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1443,"percent_change":1443,"volume":1183,"transactions":9,"vwap":2603},"2025-04-30",36.24,36.967,36.231,36.94,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2603,"change":549,"percent_change":2609,"volume":1252,"transactions":9,"vwap":2603},"2025-04-29",36.96,37.040001,36.877,0.3,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2053,"percent_change":1396,"volume":811,"transactions":9,"vwap":2614},"2025-04-28",36.36,36.9,36.83,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1191,"percent_change":568,"volume":2621,"transactions":9,"vwap":2620},"2025-04-25",36.6,36.76,36.44,36.68,22400,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2625,"change":158,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-04-24",36.25,36.65,2.06,12000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2632,"change":568,"percent_change":871,"volume":2633,"transactions":9,"vwap":2632},"2025-04-23",36.4,36.66,35.91,17600,{"date":179,"open":175,"high":2635,"low":175,"close":2636,"change":1182,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},35.84,35.83,1.36,10600]