[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICOW":3,"homepage-market-summary":30,"stock-historical-ICOW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ICOW","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 Developed Markets International Cash Cows 100 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.9195,3.753332,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.08,41.94,42.13,41.83,41.78,0.3,0.72,223537.746674,46.0799,35.77,180155.148079048,61.2,2336,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.12,165345,60350787.019762,34.61,"2025-04-22",[182,185,194,203,214,225,235,244,254,264,274,283,294,305,315,324,333,342,351,359,369,378,388,399,408,416,425,433,442,453,461,468,477,487,497,507,517,527,534,543,553,562,572,582,590,598,606,616,626,633,641,650,659,667,676,683,691,700,708,716,721,729,736,742,746,752,761,768,775,781,786,795,802,808,814,821,827,835,842,847,853,859,863,870,878,885,891,898,906,912,916,922,928,935,940,947,952,958,963,970,978,983,990,998,1003,1010,1018,1023,1029,1035,1040,1045,1051,1054,1059,1064,1069,1075,1080,1084,1091,1095,1100,1104,1109,1115,1120,1128,1136,1142,1148,1153,1160,1165,1171,1179,1187,1193,1200,1206,1213,1218,1224,1229,1233,1241,1247,1251,1257,1262,1267,1272,1278,1284,1288,1293,1298,1304,1309,1314,1321,1327,1332,1335,1340,1345,1351,1359,1366,1373,1381,1386,1392,1397,1401,1409,1416,1424,1430,1436,1443,1449,1457,1464,1471,1476,1482,1489,1495,1503,1510,1516,1522,1526,1530,1537,1544,1550,1556,1562,1567,1574,1579,1586,1593,1598,1602,1605,1610,1616,1622,1629,1635,1643,1649,1656,1664,1671,1679,1686,1695,1701,1707,1712,1717,1725,1733,1738,1742,1749,1755,1760,1768,1774,1781,1788,1794,1797,1804,1811,1819,1826,1833,1840,1848,1856,1861,1868,1875,1880,1886,1889,1893,1900,1907,1911,1917,1924,1930,1936,1941,1947,1954,1961,1966,1970,1976,1982,1988,1995,2000,2006,2012,2018,2023,2030,2034,2041,2046,2050,2056,2062,2068,2073,2075,2080,2086,2090,2098,2105,2112,2118,2125,2133,2141,2148,2157,2162,2168,2173,2179,2186,2191,2197,2204,2211,2217,2222,2229,2234,2240,2247,2253,2258,2264,2270,2274,2278,2284,2288,2295,2302,2309,2316,2321,2326,2332,2335,2340,2344,2351,2356,2361,2367,2372,2379,2386,2393,2399,2403,2410,2415,2418,2424,2430,2434,2440,2445,2451,2457,2462,2466,2473,2480,2486,2492,2498,2505,2512,2519,2525,2529,2535,2541,2547],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},540,41.9576,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",42.06,41.6401,-0.28,-0.67,131078.9393,742,41.7793,{"date":195,"open":196,"high":196,"low":197,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",42.46,41.9619,-0.16,-0.38,167071.312904,629,42.1084,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",42.38,42.41,42,42.22,-0.47,-1.1,155797.001453,615,42.1843,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",42.73,42.83,42.57,42.69,-0.36,-0.84,52424.6304,516,42.7015,{"date":226,"open":227,"high":228,"low":219,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.92,43.13,43.05,0.36,0.84,89470.346607,580,42.9542,{"date":236,"open":237,"high":237,"low":238,"close":219,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",42.87,42.545,-0.24,-0.56,88365.95862,533,42.6865,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",43.2,42.81,42.93,-0.7,-1.6,51935.40797,490,42.9599,{"date":255,"open":256,"high":257,"low":258,"close":256,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",43.63,43.7328,43.43,0.21,0.48,98647.01437,621,43.5602,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",43.575,43.315,43.42,0.125,0.29,88860.686298,731,43.4101,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":249,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",43.41,43.16,43.295,-1.59,200049.487177,522,43.2459,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",44.17,44.2,43.96,43.995,0.385,0.88,169784.650759,705,44.0028,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",43.99,44.08,43.37,43.61,-0.35,-0.8,146776.00245,963,43.8411,{"date":306,"open":307,"high":308,"low":309,"close":287,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",44,44.01,43.82,-0.26,-0.59,60370.943686,500,43.9377,{"date":316,"open":285,"high":317,"low":318,"close":319,"change":107,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",44.39,44.03,44.22,0.14,64425.107575,581,44.2444,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":147,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",44.07,44.29,44.16,0.87,98990.073027,695,44.1538,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":249,"volume":339,"transactions":340,"vwap":341},"2026-09-10",43.95,43.72,43.78,-0.31,121959.114592,950,43.8094,{"date":343,"open":344,"high":344,"low":297,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",44.52,44.09,-0.34,-0.77,125885.54214,755,44.2913,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":346,"volume":357,"transactions":349,"vwap":358},"2026-09-08",44.7,44.4,44.43,-0.15,268867.96714,44.484,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",44.335,44.67,44.58,-0.1,-0.22,164290.78315,900,44.5426,{"date":370,"open":362,"high":371,"low":372,"close":373,"change":365,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",44.7099,44.44,44.68,-0.49,128453.84194,1113,44.5827,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",44.77,44.9,44.756,0.04,0.09,49143.781731,546,44.8133,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",45.07,45.19,44.815366,44.86,-0.29,-0.64,157743.09573,687,45.0369,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":233,"vwap":407},"2026-08-31",45.41,45.0387,45.15,-0.04,-0.09,58764.866505,45.1374,{"date":409,"open":410,"high":411,"low":390,"close":391,"change":239,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",45.43,45.57,-0.53,107783.07883,548,45.1876,{"date":417,"open":418,"high":418,"low":419,"close":410,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",45.44,45.155,-0.19,-0.42,113274.71741,830,45.3456,{"date":426,"open":427,"high":427,"low":411,"close":428,"change":421,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",45.91,45.62,-0.91,102175.0742,677,45.6629,{"date":434,"open":435,"high":25,"low":436,"close":437,"change":438,"percent_change":152,"volume":439,"transactions":440,"vwap":441},"2026-08-25",45.95,45.85,46.04,0.16,81276.64971,649,45.9929,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",45.72,45.93,45.71,45.88,0.11,0.24,252141.23179,718,45.7626,{"date":454,"open":427,"high":427,"low":455,"close":456,"change":122,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",45.74,45.77,0.55,99195.61517,824,45.7995,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":383,"percent_change":384,"volume":466,"transactions":262,"vwap":467},"2026-08-20",45.65,45.369,45.52,177286.64329,45.5292,{"date":469,"open":391,"high":470,"low":391,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",45.545,45.48,0.82,1.84,117573.19385,605,45.3847,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",44.95,44.64,44.66,-0.23,-0.51,97813.48652,660,44.7465,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":310,"volume":494,"transactions":495,"vwap":496},"2026-08-17",44.93,44.98,44.8,44.89,-0.115,80375.440475,714,44.8777,{"date":498,"open":490,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",45.105,44.915,45.005,0.315,0.7,82275.99394,560,44.9956,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",44.79,44.5151,44.69,-0.03,-0.07,81144.37355,633,44.6079,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",44.83,44.615,44.72,-0.11,-0.25,82506.17526,632,44.6982,{"date":528,"open":529,"high":529,"low":530,"close":519,"change":512,"percent_change":513,"volume":531,"transactions":532,"vwap":533},"2026-08-11",45.01,44.71,59854.00621,584,44.8202,{"date":535,"open":536,"high":537,"low":538,"close":393,"change":539,"percent_change":540,"volume":541,"transactions":322,"vwap":542},"2026-08-10",44.795,44.9399,44.74,-0.32,-0.71,68379.643143,44.8619,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",44.99,45.26,45.18,0.68,1.53,98867.51709,741,45.1087,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":147,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",44.56,44.395,44.5,0.86,290771.43305,912,44.468,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":384,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",44.11,44.24,44.06,44.12,0.2,92061.59574,595,44.1367,{"date":573,"open":574,"high":575,"low":576,"close":318,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",43.92,44.36,43.88,0.12,0.27,149984.896727,1242,44.0842,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":259,"percent_change":260,"volume":587,"transactions":588,"vwap":589},"2026-08-03",43.94,43.7899,43.91,96982.661742,876,43.8787,{"date":591,"open":309,"high":309,"low":592,"close":593,"change":412,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",43.35,43.7,-1.2,232092.72313,909,43.6733,{"date":599,"open":584,"high":600,"low":601,"close":600,"change":231,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",44.23,43.81,1.94,120778.449557,717,44.0018,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":577,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",43.53,43.89,43.25,43.39,0.28,138793.61551,1321,43.5967,{"date":617,"open":618,"high":592,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",43.09,43.02,43.27,0.34,0.79,353218.114277,916,43.1538,{"date":627,"open":248,"high":628,"low":237,"close":248,"change":629,"percent_change":329,"volume":630,"transactions":631,"vwap":632},"2026-07-27",43.1699,0.37,113293.770253,681,42.9684,{"date":634,"open":635,"high":227,"low":636,"close":637,"change":107,"percent_change":320,"volume":638,"transactions":639,"vwap":640},"2026-07-24",42.67,42.54,42.56,314911.036973,1419,42.6634,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":199,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",42.43,42.715,42.5,-0.89,170641.762993,803,42.5028,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":127,"volume":656,"transactions":657,"vwap":658},"2026-07-22",42.76,43.1,42.88,0.17,486868.68199,699,42.9703,{"date":660,"open":636,"high":661,"low":662,"close":663,"change":270,"percent_change":548,"volume":664,"transactions":665,"vwap":666},"2026-07-21",42.77,42.44,42.71,203611.20133,877,42.6718,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":394,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",42.61,42.3478,42.42,-0.68,153833.56129,842,42.463,{"date":677,"open":678,"high":216,"low":679,"close":663,"change":680,"percent_change":577,"volume":681,"transactions":495,"vwap":682},"2026-07-17",42.66,42.5015,0.05,112812.549935,42.6508,{"date":684,"open":685,"high":686,"low":687,"close":678,"change":383,"percent_change":384,"volume":688,"transactions":689,"vwap":690},"2026-07-16",42.65,42.6993,42.4401,212105.089493,952,42.5601,{"date":692,"open":693,"high":663,"low":694,"close":695,"change":696,"percent_change":449,"volume":697,"transactions":698,"vwap":699},"2026-07-15",42.53,42.34,42.62,0.1,127570.32377,810,42.5401,{"date":701,"open":663,"high":702,"low":703,"close":704,"change":705,"percent_change":152,"volume":706,"transactions":331,"vwap":707},"2026-07-14",42.7799,42.4201,42.52,0.15,229891.928989,42.6327,{"date":709,"open":704,"high":710,"low":711,"close":712,"change":513,"percent_change":198,"volume":713,"transactions":714,"vwap":715},"2026-07-13",42.6,42.3001,42.37,131946.480377,975,42.4364,{"date":717,"open":718,"high":704,"low":719,"close":662,"change":147,"percent_change":66,"volume":720,"transactions":9,"vwap":662},"2026-07-10",42.39,42.23,91400,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":680,"volume":728,"transactions":9,"vwap":726},"2026-07-09",42.029999,42.099998,41.843,42.060001,0.02,132200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":346,"percent_change":301,"volume":735,"transactions":9,"vwap":734},"2026-07-08",41.95,42.064999,41.67,42.040001,103600,{"date":737,"open":219,"high":652,"low":738,"close":205,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":205},"2026-07-07",42.28,-0.14,-0.33,139000,{"date":743,"open":719,"high":636,"low":719,"close":704,"change":142,"percent_change":744,"volume":745,"transactions":9,"vwap":704},"2026-07-06",0.76,303000,{"date":747,"open":723,"high":712,"low":748,"close":749,"change":329,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-02",41.86,42.2,2.11,181700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",41.18,41.5,41.029999,41.33,-0.3,-0.72,197200,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":338,"volume":767,"transactions":9,"vwap":764},"2026-06-30",41.41,41.63,41.35,-0.13,163600,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":655,"volume":774,"transactions":9,"vwap":772},"2026-06-29",41.9,41.582,41.76,0.07,165100,{"date":776,"open":777,"high":20,"low":778,"close":779,"change":320,"percent_change":621,"volume":780,"transactions":9,"vwap":779},"2026-06-26",41.64,41.55,41.69,217500,{"date":782,"open":783,"high":783,"low":784,"close":778,"change":404,"percent_change":364,"volume":785,"transactions":9,"vwap":778},"2026-06-25",41.84,41.495,242800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",41.62,41.658,41.34,41.59,-0.155,-0.37,158200,{"date":796,"open":21,"high":797,"low":757,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",41.99,41.745,-0.885,-2.08,199700,{"date":803,"open":804,"high":804,"low":643,"close":805,"change":482,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-22",42.82,42.63,-0.54,176100,{"date":809,"open":619,"high":619,"low":644,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",42.86,-0.325,-0.75,72900,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":799,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-17",44.02,43.14,43.185,-2.01,97500,{"date":822,"open":823,"high":823,"low":296,"close":326,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":326},"2026-06-16",44.28,-0.18,-0.41,110500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":152,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-15",44.19,44.31,44.18,44.25,0.8,230500,{"date":836,"open":328,"high":328,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",43.47,43.9,-0.17,-0.39,237800,{"date":843,"open":844,"high":564,"low":818,"close":326,"change":117,"percent_change":845,"volume":846,"transactions":9,"vwap":326},"2026-06-11",43.4,2.63,714100,{"date":848,"open":246,"high":849,"low":654,"close":850,"change":539,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-10",43.44,42.94,-0.74,105400,{"date":854,"open":609,"high":609,"low":652,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",43.26,-0.69,-1.57,300000,{"date":860,"open":285,"high":285,"low":861,"close":335,"change":142,"percent_change":38,"volume":862,"transactions":9,"vwap":335},"2026-06-08",43.85,190700,{"date":864,"open":865,"high":865,"low":866,"close":256,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":256},"2026-06-05",44.62,43.54,-1.46,-3.24,249300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":310,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-04",45.040001,45.099998,44.837,45.09,-0.57,157200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":394,"percent_change":395,"volume":884,"transactions":9,"vwap":883},"2026-06-03",45.49,45.528,45.28,45.35,271500,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":383,"percent_change":384,"volume":890,"transactions":9,"vwap":889},"2026-06-02",45.42,45.69,45.64,274600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":230,"percent_change":833,"volume":897,"transactions":9,"vwap":896},"2026-06-01",45.32,45.7,45.27,45.6,187700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":259,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-29",45.4,45.445,45.16,45.24,0.47,226500,{"date":907,"open":908,"high":547,"low":909,"close":910,"change":383,"percent_change":384,"volume":911,"transactions":9,"vwap":910},"2026-05-28",44.845,44.73,45.029999,326800,{"date":913,"open":391,"high":391,"low":492,"close":545,"change":793,"percent_change":914,"volume":915,"transactions":9,"vwap":545},"2026-05-27",-0.82,185000,{"date":917,"open":903,"high":918,"low":903,"close":919,"change":260,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-26",45.63,45.36,1.07,176400,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":793,"percent_change":914,"volume":927,"transactions":9,"vwap":926},"2026-05-22",45.17,44.87,44.88,94500,{"date":929,"open":930,"high":931,"low":908,"close":932,"change":933,"percent_change":329,"volume":934,"transactions":9,"vwap":932},"2026-05-21",44.96,45.34,45.25,0.39,628600,{"date":936,"open":555,"high":937,"low":557,"close":393,"change":938,"percent_change":939,"volume":921,"transactions":9,"vwap":393},"2026-05-20",44.995,0.42,0.95,{"date":941,"open":481,"high":942,"low":943,"close":372,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":372},"2026-05-19",44.76,44.27,-0.48,-1.07,121900,{"date":948,"open":393,"high":949,"low":373,"close":950,"change":655,"percent_change":147,"volume":951,"transactions":9,"vwap":950},"2026-05-18",44.975,44.92,159300,{"date":953,"open":491,"high":393,"low":954,"close":955,"change":249,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-15",44.57,44.75,-1.54,158700,{"date":959,"open":960,"high":960,"low":919,"close":961,"change":766,"percent_change":394,"volume":962,"transactions":9,"vwap":961},"2026-05-14",45.56,45.45,157800,{"date":964,"open":893,"high":965,"low":391,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-13",45.61,45.58,0.52,1.15,203100,{"date":971,"open":972,"high":973,"low":955,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-12",45.080002,45.162,45.060001,-0.465,-1.02,249700,{"date":979,"open":883,"high":463,"low":883,"close":980,"change":981,"percent_change":744,"volume":982,"transactions":9,"vwap":980},"2026-05-11",45.525,0.345,245900,{"date":984,"open":985,"high":391,"low":986,"close":547,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":547},"2026-05-08",45.02,44.97,0.58,1.3,241300,{"date":991,"open":391,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-07",45.193,44.55,44.6,-0.43,-0.95,155100,{"date":999,"open":1000,"high":1000,"low":1001,"close":910,"change":621,"percent_change":744,"volume":1002,"transactions":9,"vwap":910},"2026-05-06",45.21,44.94,112700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":511,"change":558,"percent_change":1008,"volume":1009,"transactions":9,"vwap":511},"2026-05-05",44.37,44.735,44.32,1.96,171800,{"date":1011,"open":1012,"high":328,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",44.13,43.69,43.83,-0.61,-1.37,143900,{"date":1019,"open":954,"high":373,"low":1020,"close":372,"change":1021,"percent_change":404,"volume":1022,"transactions":9,"vwap":372},"2026-05-01",44.415,-0.02,157300,{"date":1024,"open":296,"high":363,"low":838,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-30",44.46,0.99,2.28,242500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":837,"change":766,"percent_change":758,"volume":1034,"transactions":9,"vwap":837},"2026-04-29",43.52,43.58,43.285,109800,{"date":1036,"open":1037,"high":256,"low":849,"close":1038,"change":438,"percent_change":629,"volume":1039,"transactions":9,"vwap":1038},"2026-04-28",43.49,43.6,89300,{"date":1041,"open":256,"high":1042,"low":849,"close":849,"change":199,"percent_change":1043,"volume":1044,"transactions":9,"vwap":849},"2026-04-27",43.79,-0.87,122100,{"date":1046,"open":1047,"high":1014,"low":1038,"close":309,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":309},"2026-04-24",43.77,0.22,0.5,149500,{"date":1052,"open":601,"high":586,"low":855,"close":1038,"change":310,"percent_change":311,"volume":1053,"transactions":9,"vwap":1038},"2026-04-23",140600,{"date":1055,"open":838,"high":584,"low":593,"close":1056,"change":967,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-22",43.86,1.2,115100,{"date":1060,"open":861,"high":1056,"low":620,"close":1061,"change":1062,"percent_change":1016,"volume":1063,"transactions":9,"vwap":1061},"2026-04-21",43.34,-0.6,291500,{"date":1065,"open":287,"high":287,"low":1066,"close":584,"change":1067,"percent_change":944,"volume":1068,"transactions":9,"vwap":584},"2026-04-20",43.74,-0.21,219300,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":577,"percent_change":578,"volume":1074,"transactions":9,"vwap":1073},"2026-04-17",44.34,43.981,44.15,415700,{"date":1076,"open":584,"high":1077,"low":609,"close":1078,"change":1048,"percent_change":1049,"volume":1079,"transactions":9,"vwap":1078},"2026-04-16",44.060001,44.029999,648400,{"date":1081,"open":287,"high":287,"low":1047,"close":601,"change":394,"percent_change":1082,"volume":1083,"transactions":9,"vwap":601},"2026-04-15",-0.66,117100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":705,"percent_change":621,"volume":1090,"transactions":9,"vwap":1089},"2026-04-14",44.080002,44.125,43.935,44.099998,254400,{"date":1092,"open":849,"high":1093,"low":298,"close":335,"change":384,"percent_change":259,"volume":1094,"transactions":9,"vwap":335},"2026-04-13",43.98,124800,{"date":1096,"open":1097,"high":1098,"low":1066,"close":1056,"change":112,"percent_change":1021,"volume":1099,"transactions":9,"vwap":1056},"2026-04-10",43.8,44.0099983,144800,{"date":1101,"open":593,"high":816,"low":299,"close":1102,"change":766,"percent_change":758,"volume":1103,"transactions":9,"vwap":1102},"2026-04-09",43.87,184800,{"date":1105,"open":345,"high":345,"low":1106,"close":307,"change":102,"percent_change":1107,"volume":1108,"transactions":9,"vwap":307},"2026-04-08",43.68,2.35,169800,{"date":1110,"open":661,"high":1111,"low":1112,"close":1113,"change":680,"percent_change":577,"volume":1114,"transactions":9,"vwap":1113},"2026-04-07",43,42.48,42.99,213200,{"date":1116,"open":237,"high":1117,"low":219,"close":850,"change":320,"percent_change":1118,"volume":1119,"transactions":9,"vwap":850},"2026-04-06",43.026001,0.33,159500,{"date":1121,"open":1122,"high":247,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-02",42.27,42.25,42.8,-0.05,-0.12,209400,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-01",43.029999,42.665,42.85,0.41,0.97,175500,{"date":1137,"open":1138,"high":704,"low":1139,"close":662,"change":939,"percent_change":1140,"volume":1141,"transactions":9,"vwap":662},"2026-03-31",42.07,41.85,2.29,238600,{"date":1143,"open":20,"high":1144,"low":757,"close":1145,"change":1146,"percent_change":727,"volume":1147,"transactions":9,"vwap":1145},"2026-03-30",41.92,41.49,0.01,250100,{"date":1149,"open":755,"high":21,"low":1150,"close":1151,"change":1125,"percent_change":1126,"volume":1152,"transactions":9,"vwap":1151},"2026-03-27",41.16,41.48,96300,{"date":1154,"open":1155,"high":1138,"low":1156,"close":1157,"change":806,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-26",41.87,41.52,41.53,-1.28,165800,{"date":1161,"open":1162,"high":1162,"low":770,"close":1138,"change":127,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1138},"2026-03-25",42.26,0.96,188300,{"date":1166,"open":1167,"high":1168,"low":1167,"close":733,"change":1169,"percent_change":107,"volume":1170,"transactions":9,"vwap":733},"2026-03-24",41.22,41.916,0.025,219600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1049,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-23",41.54,42.0099983,41.265,41.645,1.22,303300,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-20",42.080002,41.0099983,41.145,-1.045,-2.48,169200,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":773,"percent_change":655,"volume":1192,"transactions":9,"vwap":1191},"2026-03-19",41.4,42.4,42.19,233100,{"date":1194,"open":671,"high":1195,"low":1196,"close":1197,"change":944,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-18",42.51,42.049999,42.12,-1.13,162200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":710,"change":621,"percent_change":833,"volume":1205,"transactions":9,"vwap":710},"2026-03-17",42.64,42.79,42.543,148200,{"date":1207,"open":1208,"high":1209,"low":797,"close":1162,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1162},"2026-03-16",42.09,42.329,0.64,1.54,247800,{"date":1214,"open":1138,"high":1215,"low":1156,"close":788,"change":1067,"percent_change":1216,"volume":1217,"transactions":9,"vwap":788},"2026-03-13",42.15,-0.5,200600,{"date":1219,"open":18,"high":734,"low":1220,"close":20,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":20},"2026-03-12",41.61,-0.46,-1.09,137800,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":629,"percent_change":290,"volume":1228,"transactions":9,"vwap":1227},"2026-03-11",41.88,42.29,136100,{"date":1230,"open":207,"high":1231,"low":1144,"close":1144,"change":792,"percent_change":793,"volume":1232,"transactions":9,"vwap":1144},"2026-03-10",42.575,291000,{"date":1234,"open":1235,"high":19,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-09",41.23,41.014999,42.075001,0.185,0.44,500100,{"date":1242,"open":755,"high":1243,"low":1244,"close":1245,"change":680,"percent_change":577,"volume":1246,"transactions":9,"vwap":1245},"2026-03-06",41.96,41.2,41.89,174500,{"date":1248,"open":1181,"high":205,"low":755,"close":783,"change":914,"percent_change":1249,"volume":1250,"transactions":9,"vwap":783},"2026-03-05",-1.92,617200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":678,"change":522,"percent_change":310,"volume":1256,"transactions":9,"vwap":678},"2026-03-04",42.36,42.809,42.21,226300,{"date":1258,"open":205,"high":248,"low":1245,"close":661,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":661},"2026-03-03",-1.49,-3.37,353300,{"date":1263,"open":286,"high":317,"low":1093,"close":1264,"change":483,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-02",44.26,-1.14,353500,{"date":1268,"open":909,"high":492,"low":1269,"close":380,"change":449,"percent_change":1270,"volume":1271,"transactions":9,"vwap":380},"2026-02-27",44.63,0.54,253400,{"date":1273,"open":1274,"high":1275,"low":829,"close":1276,"change":577,"percent_change":578,"volume":1277,"transactions":9,"vwap":1276},"2026-02-26",44.45,44.54,44.53,220400,{"date":1279,"open":1012,"high":1025,"low":1012,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-25",44.41,0.56,1.28,198300,{"date":1285,"open":1286,"high":287,"low":1286,"close":861,"change":773,"percent_change":438,"volume":1287,"transactions":9,"vwap":861},"2026-02-24",43.71,147100,{"date":1289,"open":1102,"high":335,"low":1290,"close":337,"change":1291,"percent_change":1291,"volume":1292,"transactions":9,"vwap":337},"2026-02-23",43.67,0,160300,{"date":1294,"open":1295,"high":337,"low":1296,"close":337,"change":142,"percent_change":159,"volume":1297,"transactions":9,"vwap":337},"2026-02-20",43.48,43.36,149000,{"date":1299,"open":246,"high":1300,"low":1301,"close":1300,"change":1118,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-19",43.46,43.080002,0.77,234100,{"date":1305,"open":817,"high":1306,"low":1113,"close":228,"change":1307,"percent_change":22,"volume":1308,"transactions":9,"vwap":228},"2026-02-18",43.29,0.13,796500,{"date":1310,"open":810,"high":1311,"low":636,"close":1111,"change":523,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1111},"2026-02-17",43.099998,-0.58,242200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":610,"change":612,"percent_change":1319,"volume":1320,"transactions":9,"vwap":610},"2026-02-13",42.96,43.28,42.68,0.65,675300,{"date":1322,"open":608,"high":608,"low":810,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-12",42.97,-0.44,-1.01,958500,{"date":1328,"open":1130,"high":1300,"low":1329,"close":276,"change":23,"percent_change":1330,"volume":1331,"transactions":9,"vwap":276},"2026-02-11",43.0099983,1.69,224200,{"date":1333,"open":663,"high":247,"low":1202,"close":219,"change":773,"percent_change":438,"volume":1334,"transactions":9,"vwap":219},"2026-02-10",375100,{"date":1336,"open":1337,"high":1338,"low":1337,"close":695,"change":142,"percent_change":744,"volume":1339,"transactions":9,"vwap":695},"2026-02-09",42.14,42.72,225600,{"date":1341,"open":1144,"high":1342,"low":1144,"close":1342,"change":1163,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-06",42.3,2.32,474800,{"date":1346,"open":1156,"high":764,"low":1347,"close":790,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":790},"2026-02-05",41.27,-0.52,-1.24,220000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":748,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":748},"2026-02-04",42.17,42.215,41.775,0.26,0.62,304600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":260,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-03",41.26,41.6,41.25,1.17,194500,{"date":1367,"open":1368,"high":1235,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-02",41.049999,41.12,0.08,0.19,147200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":856,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-30",41.36,41.405,40.92,41.040001,-1.65,261000,{"date":1382,"open":783,"high":18,"low":1383,"close":1384,"change":1118,"percent_change":833,"volume":1385,"transactions":9,"vwap":1384},"2026-01-29",41.294,41.73,388500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1189,"change":420,"percent_change":1221,"volume":1391,"transactions":9,"vwap":1189},"2026-01-28",41.42,41.46,41.13,293500,{"date":1393,"open":1394,"high":733,"low":1394,"close":791,"change":1270,"percent_change":1395,"volume":1396,"transactions":9,"vwap":791},"2026-01-27",41.29,1.32,309900,{"date":1398,"open":1399,"high":1347,"low":1368,"close":1368,"change":1370,"percent_change":568,"volume":1400,"transactions":9,"vwap":1368},"2026-01-26",41.09,133400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1049,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-23",40.57,40.99,40.48,40.97,1.24,110700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1126,"percent_change":758,"volume":1415,"transactions":9,"vwap":1414},"2026-01-22",40.52,40.6,40.41,40.47,171400,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-21",40.21,40.65,40.59,0.67,1.68,150400,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":420,"percent_change":209,"volume":1429,"transactions":9,"vwap":1428},"2026-01-20",39.72,40.139,39.92,237700,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":773,"percent_change":655,"volume":1435,"transactions":9,"vwap":1434},"2026-01-16",40.13,39.89,40.11,490600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":310,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-15",40.17,40.229,40.040001,-0.65,256700,{"date":1444,"open":1440,"high":1445,"low":1440,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-14",40.3,0.43,1.08,161900,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-13",39.94,39.757,39.87,-0.08,-0.2,183400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1048,"percent_change":457,"volume":1463,"transactions":9,"vwap":1462},"2026-01-12",39.88,39.98,39.85,39.95,124600,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":142,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-09",39.6,39.77,39.73,0.81,132500,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":705,"percent_change":147,"volume":1475,"transactions":9,"vwap":1474},"2026-01-08",39.15,39.41,111000,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":513,"percent_change":824,"volume":1481,"transactions":9,"vwap":1480},"2026-01-07",39.37,39.2,39.26,114300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1370,"percent_change":568,"volume":1488,"transactions":9,"vwap":1487},"2026-01-06",39.31,39.43,39.292,39.33,234800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":320,"percent_change":230,"volume":1494,"transactions":9,"vwap":1492},"2026-01-05",39.09,39.25,38.86,146800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1446,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-02",39,39.12,38.88,39.11,1.11,181900,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":239,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-31",38.81,38.66,38.68,-0.62,79000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":421,"percent_change":945,"volume":1152,"transactions":9,"vwap":1515},"2025-12-30",38.93,38.99,38.8,38.92,{"date":1517,"open":1484,"high":1518,"low":1519,"close":1518,"change":577,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-29",39.34,39.202,0.31,102300,{"date":1523,"open":1524,"high":1480,"low":1473,"close":1524,"change":513,"percent_change":824,"volume":1525,"transactions":9,"vwap":1524},"2025-12-26",39.22,63500,{"date":1527,"open":1518,"high":1518,"low":1524,"close":1528,"change":680,"percent_change":1307,"volume":1529,"transactions":9,"vwap":1528},"2025-12-24",39.29,40200,{"date":1531,"open":1532,"high":1492,"low":1533,"close":1534,"change":578,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-23",39.17,39.122,39.24,0.69,164200,{"date":1538,"open":1539,"high":1540,"low":1515,"close":1541,"change":1542,"percent_change":356,"volume":1543,"transactions":9,"vwap":1541},"2025-12-22",38.94,39.040001,38.97,-0.06,142100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1546,"change":107,"percent_change":705,"volume":1549,"transactions":9,"vwap":1546},"2025-12-19",39.029999,39.147,38.98,180500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1541,"change":705,"percent_change":933,"volume":1555,"transactions":9,"vwap":1541},"2025-12-18",39.18,39.21,38.929,106800,{"date":1557,"open":1546,"high":1558,"low":1559,"close":1560,"change":1126,"percent_change":338,"volume":1561,"transactions":9,"vwap":1560},"2025-12-17",39.080002,38.768,38.82,99600,{"date":1563,"open":1524,"high":1524,"low":1564,"close":1539,"change":1221,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1539},"2025-12-16",38.87,-1.17,135800,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":773,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-15",39.65,39.3,39.4,0.18,69400,{"date":1575,"open":1576,"high":1577,"low":1532,"close":1487,"change":189,"percent_change":540,"volume":1578,"transactions":9,"vwap":1487},"2025-12-12",39.59,39.61,93900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1577,"change":1584,"percent_change":621,"volume":1585,"transactions":9,"vwap":1577},"2025-12-11",39.55,39.688,39.465,0.135,118800,{"date":1587,"open":1558,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":558,"volume":1592,"transactions":9,"vwap":1590},"2025-12-10",39.52,39.060001,39.475,0.335,132300,{"date":1594,"open":1532,"high":1492,"low":1595,"close":1596,"change":384,"percent_change":1597,"volume":1566,"transactions":9,"vwap":1596},"2025-12-09",39.092999,39.14,0.23,{"date":1599,"open":1524,"high":1524,"low":1541,"close":1600,"change":680,"percent_change":1307,"volume":1601,"transactions":9,"vwap":1600},"2025-12-08",39.049999,213500,{"date":1603,"open":1558,"high":1552,"low":1541,"close":1497,"change":680,"percent_change":1307,"volume":1604,"transactions":9,"vwap":1497},"2025-12-05",203400,{"date":1606,"open":1600,"high":1491,"low":1607,"close":1608,"change":1146,"percent_change":1609,"volume":1217,"transactions":9,"vwap":1608},"2025-12-04",38.916,38.95,0.03,{"date":1611,"open":1612,"high":1608,"low":1613,"close":1539,"change":1118,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1539},"2025-12-03",38.74,38.7,0.85,97300,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":655,"percent_change":1239,"volume":1621,"transactions":9,"vwap":1620},"2025-12-02",38.76,38.51,38.61,98200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1146,"percent_change":1609,"volume":1628,"transactions":9,"vwap":1627},"2025-12-01",38.46,38.57,38.392,38.44,113600,{"date":1630,"open":1631,"high":1624,"low":1632,"close":1633,"change":696,"percent_change":1356,"volume":1634,"transactions":9,"vwap":1633},"2025-11-28",38.3,38.26,38.43,35600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1163,"volume":1642,"transactions":9,"vwap":1640},"2025-11-26",38.11,38.38,38.095001,38.33,0.365,160900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":502,"percent_change":231,"volume":927,"transactions":9,"vwap":1648},"2025-11-25",37.76,38.0099983,37.63,37.965,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":705,"percent_change":127,"volume":1655,"transactions":9,"vwap":1654},"2025-11-24",37.48,37.704,37.44,37.65,84000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1049,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-21",37.29,37.585,37.11,37.5,1.35,166100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":395,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-20",37.74,37.842,37,-1.7,190400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":394,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-19",37.66,37.78,37.423,37.64,-0.76,115500,{"date":1680,"open":1645,"high":1681,"low":1682,"close":1683,"change":758,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-18",37.94,37.55,37.93,-0.78,127700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-17",38.41,38.6,38.113,38.23,-0.4,-1.04,103100,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":696,"percent_change":1356,"volume":1700,"transactions":9,"vwap":1699},"2025-11-14",38.28,38.72,38.63,198500,{"date":1702,"open":1564,"high":1703,"low":1704,"close":1705,"change":310,"percent_change":190,"volume":1706,"transactions":9,"vwap":1705},"2025-11-13",38.919,38.48,38.53,90000,{"date":1708,"open":1612,"high":1514,"low":1709,"close":1710,"change":568,"percent_change":967,"volume":1711,"transactions":9,"vwap":1710},"2025-11-12",38.657,38.79,132700,{"date":1713,"open":1627,"high":1714,"low":1627,"close":1715,"change":142,"percent_change":231,"volume":1716,"transactions":9,"vwap":1715},"2025-11-11",38.635,38.59,90700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1720},"2025-11-10",38.09,38.27,37.914,0.547,1.45,130100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":147,"volume":1732,"transactions":9,"vwap":1730},"2025-11-07",37.46,37.73,37.346,37.723,0.143,82000,{"date":1734,"open":1735,"high":1735,"low":1727,"close":1736,"change":522,"percent_change":394,"volume":1737,"transactions":9,"vwap":1736},"2025-11-06",37.75,37.58,64300,{"date":1739,"open":1653,"high":1666,"low":1653,"close":1740,"change":270,"percent_change":132,"volume":1741,"transactions":9,"vwap":1740},"2025-11-05",37.69,73300,{"date":1743,"open":1653,"high":1744,"low":1745,"close":1746,"change":301,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-04",37.565,37.35,37.4,-2.09,106100,{"date":1750,"open":1751,"high":1691,"low":1752,"close":1753,"change":1371,"percent_change":1049,"volume":1754,"transactions":9,"vwap":1753},"2025-11-03",38.19,38.049999,38.2,111600,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1646,"change":107,"percent_change":438,"volume":1759,"transactions":9,"vwap":1646},"2025-10-31",38.099998,37.878,106200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":338,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-30",37.88,38.102,37.71,37.95,-0.81,68500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1632,"change":696,"percent_change":1356,"volume":1773,"transactions":9,"vwap":1632},"2025-10-29",38.34,38.49,38.084,114700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":112,"percent_change":512,"volume":1780,"transactions":9,"vwap":1779},"2025-10-28",37.98,38.245,37.875,38.16,73200,{"date":1782,"open":1783,"high":1784,"low":1752,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-27",38.07,38.17,0.415,1.1,67200,{"date":1789,"open":1728,"high":1790,"low":1740,"close":1791,"change":1792,"percent_change":1520,"volume":1793,"transactions":9,"vwap":1791},"2025-10-24",37.81,37.755,0.115,81300,{"date":1795,"open":1651,"high":1740,"low":1651,"close":1676,"change":578,"percent_change":23,"volume":1796,"transactions":9,"vwap":1676},"2025-10-23",50300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":612,"percent_change":1803,"volume":1615,"transactions":9,"vwap":1802},"2025-10-22",37.26,37.39,37.13,37.37,0.75,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":539,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-21",37.24,37.025002,37.09,-0.86,473300,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-20",37.3,37.42,37.41,0.225,0.61,32000,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1803,"volume":1825,"transactions":9,"vwap":1823},"2025-10-17",36.89,37.218,37.185,0.275,66600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1597,"percent_change":1832,"volume":1716,"transactions":9,"vwap":1831},"2025-10-16",36.99,37.12,36.75,36.91,0.63,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":502,"percent_change":329,"volume":1839,"transactions":9,"vwap":1838},"2025-10-15",36.63,36.76,36.44,36.68,90600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":22,"volume":1847,"transactions":9,"vwap":1845},"2025-10-14",36.0099983,36.48,35.92,36.365,0.108,78600,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-13",35.96,36.3,36.257,0.487,1.36,49500,{"date":1857,"open":1858,"high":1859,"low":26,"close":26,"change":996,"percent_change":1860,"volume":927,"transactions":9,"vwap":26},"2025-10-10",36.53,36.55,-2.59,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":198,"percent_change":995,"volume":1867,"transactions":9,"vwap":1866},"2025-10-09",37.040001,37.099998,36.611,36.72,54100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1021,"percent_change":1125,"volume":1874,"transactions":9,"vwap":1873},"2025-10-08",36.9,36.93,36.765,36.88,72300,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1870,"change":523,"percent_change":190,"volume":1879,"transactions":9,"vwap":1870},"2025-10-07",37.080002,36.84,75800,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":705,"percent_change":1133,"volume":1885,"transactions":9,"vwap":1884},"2025-10-06",37.0099983,37.2,37.15,91500,{"date":1887,"open":1871,"high":1808,"low":1871,"close":1668,"change":449,"percent_change":1319,"volume":1888,"transactions":9,"vwap":1668},"2025-10-03",43900,{"date":1890,"open":1891,"high":1821,"low":1892,"close":1836,"change":1609,"percent_change":1370,"volume":1732,"transactions":9,"vwap":1836},"2025-10-02",36.8,36.61,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1520,"percent_change":1614,"volume":1899,"transactions":9,"vwap":1898},"2025-10-01",36.69,36.81,36.651,36.73,69200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1454,"percent_change":365,"volume":1906,"transactions":9,"vwap":1905},"2025-09-30",36.33,36.5,36.29,36.42,93000,{"date":1908,"open":1859,"high":1859,"low":1909,"close":1903,"change":384,"percent_change":122,"volume":1910,"transactions":9,"vwap":1903},"2025-09-29",36.38,106400,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":773,"percent_change":1371,"volume":1916,"transactions":9,"vwap":1915},"2025-09-26",36.26,36.47,36.41,188100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":405,"percent_change":523,"volume":1923,"transactions":9,"vwap":1922},"2025-09-25",36.28,36.37,36.183,36.34,259000,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1542,"percent_change":198,"volume":1929,"transactions":9,"vwap":1928},"2025-09-24",36.4,36.52,36.43,127900,{"date":1931,"open":1859,"high":1932,"low":1933,"close":1934,"change":773,"percent_change":1371,"volume":1935,"transactions":9,"vwap":1934},"2025-09-23",36.66,36.45,36.49,67500,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1905,"change":1371,"percent_change":967,"volume":1940,"transactions":9,"vwap":1905},"2025-09-22",36.195,36.484,85000,{"date":1942,"open":1926,"high":1926,"low":1943,"close":1944,"change":740,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-19",36.17,36.23,-0.9,219100,{"date":1948,"open":1949,"high":1950,"low":1933,"close":1951,"change":1952,"percent_change":766,"volume":1953,"transactions":9,"vwap":1951},"2025-09-18",36.6,36.65,36.56,-0.047,74900,{"date":1955,"open":1932,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":220,"volume":1960,"transactions":9,"vwap":1958},"2025-09-17",36.92,36.451,36.607,-0.133,78900,{"date":1962,"open":1859,"high":1963,"low":1859,"close":1964,"change":449,"percent_change":137,"volume":1965,"transactions":9,"vwap":1964},"2025-09-16",36.78,36.74,77900,{"date":1967,"open":1837,"high":1903,"low":1902,"close":1903,"change":1968,"percent_change":1281,"volume":1969,"transactions":9,"vwap":1903},"2025-09-15",0.205,90500,{"date":1971,"open":1920,"high":1920,"low":1972,"close":1973,"change":1974,"percent_change":483,"volume":1975,"transactions":9,"vwap":1973},"2025-09-12",36.242,36.295,-0.185,55000,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1843,"change":621,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1843},"2025-09-11",36.25,36.51,0.94,189900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1984,"change":1146,"percent_change":1609,"volume":1987,"transactions":9,"vwap":1984},"2025-09-10",36.14,36.19,36.048,88400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":112,"percent_change":512,"volume":1994,"transactions":9,"vwap":1993},"2025-09-09",36.16,36.22,36.040001,36.13,101100,{"date":1996,"open":1997,"high":1984,"low":1998,"close":1984,"change":22,"percent_change":231,"volume":1999,"transactions":9,"vwap":1984},"2025-09-08",36,35.887,138400,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":705,"percent_change":938,"volume":2005,"transactions":9,"vwap":2004},"2025-09-05",35.99,35.701,35.84,68400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":577,"percent_change":621,"volume":2011,"transactions":9,"vwap":2009},"2025-09-04",35.52,35.69,35.431,97100,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":1125,"percent_change":739,"volume":2017,"transactions":9,"vwap":2016},"2025-09-03",35.66,35.485,35.57,93500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":792,"percent_change":995,"volume":1711,"transactions":9,"vwap":2021},"2025-09-02",35.4,35.62,35.257,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":374,"volume":1039,"transactions":9,"vwap":2028},"2025-08-29",35.78,35.8,35.7,35.775,-0.175,{"date":2031,"open":2032,"high":1922,"low":2026,"close":2033,"change":1597,"percent_change":1210,"volume":1780,"transactions":9,"vwap":2033},"2025-08-28",35.9,35.95,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":773,"percent_change":568,"volume":2040,"transactions":9,"vwap":2039},"2025-08-27",35.5,35.73,35.43,35.72,82800,{"date":2042,"open":2043,"high":2043,"low":2016,"close":2044,"change":1126,"percent_change":346,"volume":2045,"transactions":9,"vwap":2044},"2025-08-26",35.67,35.65,65000,{"date":2047,"open":2002,"high":2048,"low":26,"close":26,"change":240,"percent_change":956,"volume":2049,"transactions":9,"vwap":26},"2025-08-25",36.11,92400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1902,"change":1535,"percent_change":602,"volume":2055,"transactions":9,"vwap":1902},"2025-08-22",35.86,36.339,35.85,148500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2058,"change":356,"percent_change":421,"volume":2061,"transactions":9,"vwap":2058},"2025-08-21",35.64,35.661,35.51,97400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":1307,"percent_change":230,"volume":2067,"transactions":9,"vwap":2065},"2025-08-20",35.74,35.79,35.655,190600,{"date":2069,"open":2026,"high":2070,"low":2071,"close":2014,"change":1291,"percent_change":1291,"volume":2072,"transactions":9,"vwap":2014},"2025-08-19",35.829,35.609,119200,{"date":2074,"open":2014,"high":2014,"low":2008,"close":2014,"change":1542,"percent_change":839,"volume":1053,"transactions":9,"vwap":2014},"2025-08-18",{"date":2076,"open":2077,"high":2077,"low":2066,"close":2039,"change":2078,"percent_change":457,"volume":2079,"transactions":9,"vwap":2039},"2025-08-15",35.76,0.195,86600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":1455,"percent_change":240,"volume":2085,"transactions":9,"vwap":2083},"2025-08-14",35.44,35.525,35.355,113200,{"date":2087,"open":2058,"high":2088,"low":2016,"close":2088,"change":2089,"percent_change":137,"volume":1685,"transactions":9,"vwap":2088},"2025-08-13",35.725,0.235,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":260,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-12",35.23,35.524,35.19,35.49,1.37,324200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1542,"percent_change":839,"volume":2104,"transactions":9,"vwap":2103},"2025-08-11",35.02,35.084999,34.93,35.0099983,88200,{"date":2106,"open":2103,"high":2107,"low":2108,"close":2109,"change":1520,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-08",35.119,34.82,35.07,0.89,82600,{"date":2113,"open":2108,"high":2114,"low":2115,"close":2116,"change":612,"percent_change":1469,"volume":2117,"transactions":9,"vwap":2116},"2025-08-07",34.88,34.6,34.76,142300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2120,"change":2123,"percent_change":938,"volume":2124,"transactions":9,"vwap":2120},"2025-08-06",34.48,34.62,34.46,0.145,212500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":612,"volume":2132,"transactions":9,"vwap":2130},"2025-08-05",34.28,34.36,34.175,34.335,0.095,161700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":449,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-04",34.25,34.27,34.17,34.24,0.71,118100,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":365,"volume":2147,"transactions":9,"vwap":2145},"2025-08-01",34.18,33.8,34,-0.075,85500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-31",34.0099983,34.16,33.94,34.075001,-0.285,-0.83,186300,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2128,"change":740,"percent_change":996,"volume":2161,"transactions":9,"vwap":2128},"2025-07-30",34.58,34.195,139100,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":512,"percent_change":405,"volume":2167,"transactions":9,"vwap":2166},"2025-07-29",34.77,34.56,34.69,183600,{"date":2169,"open":2108,"high":2108,"low":179,"close":2170,"change":300,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-28",34.72,-1,102100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2109,"change":364,"percent_change":189,"volume":2178,"transactions":9,"vwap":2109},"2025-07-25",34.98,35.099998,34.86,53900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1067,"percent_change":311,"volume":2185,"transactions":9,"vwap":2184},"2025-07-24",35.18,35.36,35.144,35.17,55200,{"date":2187,"open":2102,"high":2188,"low":2102,"close":2188,"change":329,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-23",35.38,2.52,134900,{"date":2192,"open":2193,"high":2194,"low":2135,"close":2194,"change":1520,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-22",34.26,34.51,0.91,140800,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":612,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-21",34.09,34.34,34.2,0.83,76300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1542,"percent_change":824,"volume":2210,"transactions":9,"vwap":2209},"2025-07-18",34.14,34.161,33.85,33.92,82200,{"date":2212,"open":2213,"high":2214,"low":2144,"close":2215,"change":405,"percent_change":310,"volume":2216,"transactions":9,"vwap":2215},"2025-07-17",33.83,34.0089989,33.98,170400,{"date":2218,"open":2152,"high":2219,"low":2220,"close":2219,"change":2123,"percent_change":1446,"volume":2221,"transactions":9,"vwap":2219},"2025-07-16",34.07,33.789,113000,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":975,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-15",34.37,33.892,33.925,-1.35,198800,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2231,"change":513,"percent_change":1455,"volume":2233,"transactions":9,"vwap":2231},"2025-07-14",34.39,34.293,112100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2122,"change":1542,"percent_change":839,"volume":2239,"transactions":9,"vwap":2122},"2025-07-11",34.41,34.485,34.345,197400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":448,"percent_change":142,"volume":2246,"transactions":9,"vwap":2245},"2025-07-10",34.35,34.53,34.295,34.52,142800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2236,"change":438,"percent_change":904,"volume":2252,"transactions":9,"vwap":2236},"2025-07-09",34.43,34.437,34.248,379600,{"date":2254,"open":2255,"high":2127,"low":2255,"close":2135,"change":904,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2135},"2025-07-08",33.95,1.39,79500,{"date":2259,"open":2219,"high":2219,"low":2260,"close":2261,"change":856,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-07",33.71,33.78,-2,101000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2266,"change":1146,"percent_change":1609,"volume":2269,"transactions":9,"vwap":2266},"2025-07-03",34.47,34.509,34.392,65200,{"date":2271,"open":2143,"high":2122,"low":2272,"close":2122,"change":612,"percent_change":472,"volume":2273,"transactions":9,"vwap":2122},"2025-07-02",34.095001,99200,{"date":2275,"open":2276,"high":2201,"low":2277,"close":2143,"change":705,"percent_change":1239,"volume":1759,"transactions":9,"vwap":2143},"2025-07-01",34.040001,34.02,{"date":2279,"open":2280,"high":2199,"low":2281,"close":2282,"change":512,"percent_change":405,"volume":2283,"transactions":9,"vwap":2282},"2025-06-30",33.91,33.884,34.029999,180100,{"date":2285,"open":2282,"high":2201,"low":2152,"close":2286,"change":1307,"percent_change":147,"volume":2287,"transactions":9,"vwap":2286},"2025-06-27",34.060001,71600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":147,"percent_change":117,"volume":2294,"transactions":9,"vwap":2293},"2025-06-26",33.82,33.982,33.75,33.93,244800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":522,"percent_change":740,"volume":2301,"transactions":9,"vwap":2300},"2025-06-25",33.56,33.568,33.405,33.55,125700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1597,"percent_change":1535,"volume":2308,"transactions":9,"vwap":2307},"2025-06-24",33.64,33.76,33.552,33.66,104200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":513,"percent_change":1067,"volume":2315,"transactions":9,"vwap":2314},"2025-06-23",33.25,33.46,33.14,33.43,164100,{"date":2317,"open":2208,"high":2208,"low":2318,"close":2319,"change":539,"percent_change":996,"volume":2320,"transactions":9,"vwap":2319},"2025-06-20",33.463,33.5,89100,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2290,"change":383,"percent_change":577,"volume":2325,"transactions":9,"vwap":2290},"2025-06-18",33.96,33.725,154600,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2261,"change":199,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2261},"2025-06-17",34.11,33.72,-1.11,123400,{"date":2333,"open":2127,"high":2236,"low":2151,"close":2151,"change":438,"percent_change":904,"volume":2334,"transactions":9,"vwap":2151},"2025-06-16",63000,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2145,"change":1126,"percent_change":300,"volume":2339,"transactions":9,"vwap":2145},"2025-06-13",33.81,34.049999,79400,{"date":2341,"open":2286,"high":2206,"low":2282,"close":2342,"change":449,"percent_change":2139,"volume":2343,"transactions":9,"vwap":2342},"2025-06-12",34.12,90200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1371,"percent_change":1281,"volume":2350,"transactions":9,"vwap":2349},"2025-06-11",33.86,33.916,33.773,33.88,97200,{"date":2352,"open":2353,"high":2260,"low":2354,"close":2353,"change":438,"percent_change":260,"volume":2355,"transactions":9,"vwap":2353},"2025-06-10",33.69,33.608,123900,{"date":2357,"open":2358,"high":2359,"low":2314,"close":2360,"change":384,"percent_change":578,"volume":1034,"transactions":9,"vwap":2360},"2025-06-09",33.48,33.61,33.53,{"date":2362,"open":2358,"high":2363,"low":2364,"close":2365,"change":107,"percent_change":1572,"volume":2366,"transactions":9,"vwap":2365},"2025-06-06",33.51,33.39,33.44,69900,{"date":2368,"open":2360,"high":2360,"low":2369,"close":2370,"change":739,"percent_change":421,"volume":2371,"transactions":9,"vwap":2370},"2025-06-05",33.3,33.38,137900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":773,"percent_change":259,"volume":2378,"transactions":9,"vwap":2377},"2025-06-04",33.6,33.63,33.461,33.52,111100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1455,"percent_change":311,"volume":2385,"transactions":9,"vwap":2384},"2025-06-03",33.42,33.49,33.24,33.45,203800,{"date":2387,"open":2388,"high":2389,"low":2369,"close":2390,"change":2391,"percent_change":2256,"volume":2392,"transactions":9,"vwap":2390},"2025-06-02",33.36,33.68,33.65,0.46,187400,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":482,"percent_change":856,"volume":2398,"transactions":9,"vwap":2397},"2025-05-30",33.23,32.99,33.19,97800,{"date":2400,"open":2388,"high":2381,"low":2383,"close":2381,"change":1371,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2381},"2025-05-29",0.57,285900,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2395,"change":338,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2395},"2025-05-28",33.27,33.299,33.132,-0.92,217600,{"date":2411,"open":2412,"high":2374,"low":2365,"close":2413,"change":578,"percent_change":1469,"volume":2414,"transactions":9,"vwap":2413},"2025-05-27",33.59,33.54,115700,{"date":2416,"open":2417,"high":2405,"low":2417,"close":2405,"change":1572,"percent_change":1270,"volume":1767,"transactions":9,"vwap":2405},"2025-05-23",32.88,{"date":2419,"open":2396,"high":2420,"low":2421,"close":2422,"change":727,"percent_change":107,"volume":2423,"transactions":9,"vwap":2422},"2025-05-22",33.16,32.89,33.09,128300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":824,"percent_change":806,"volume":2429,"transactions":9,"vwap":2428},"2025-05-21",33.29,33.475,33.07,202400,{"date":2431,"open":2432,"high":2426,"low":2432,"close":2311,"change":612,"percent_change":1614,"volume":2433,"transactions":9,"vwap":2311},"2025-05-20",33.060001,165200,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":696,"percent_change":22,"volume":2439,"transactions":9,"vwap":2438},"2025-05-19",32.71,33.02,32.97,65300,{"date":2441,"open":2442,"high":2417,"low":2443,"close":2444,"change":1307,"percent_change":127,"volume":1885,"transactions":9,"vwap":2444},"2025-05-16",32.81,32.702,32.87,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":568,"percent_change":1817,"volume":2450,"transactions":9,"vwap":2448},"2025-05-15",32.69,32.74,32.55,116200,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":766,"percent_change":1692,"volume":2456,"transactions":9,"vwap":2455},"2025-05-14",32.84,32.47,32.54,231500,{"date":2458,"open":2459,"high":2448,"low":2454,"close":2460,"change":568,"percent_change":1357,"volume":2461,"transactions":9,"vwap":2460},"2025-05-13",32.475,32.67,121200,{"date":2463,"open":2449,"high":2449,"low":2464,"close":2454,"change":270,"percent_change":66,"volume":2465,"transactions":9,"vwap":2454},"2025-05-12",32.336,138100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":22,"percent_change":1980,"volume":2472,"transactions":9,"vwap":2471},"2025-05-09",32.21,32.226,32.12,32.18,241200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1454,"percent_change":523,"volume":2479,"transactions":9,"vwap":2478},"2025-05-08",31.9,32.098999,31.87,31.88,217800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":394,"percent_change":1945,"volume":820,"transactions":9,"vwap":2485},"2025-05-07",32.09,32.16,31.925,31.96,{"date":2487,"open":2483,"high":2488,"low":2489,"close":2490,"change":1356,"percent_change":1469,"volume":2491,"transactions":9,"vwap":2490},"2025-05-06",32.283,32.154,32.25,100500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2496,"change":1454,"percent_change":523,"volume":2497,"transactions":9,"vwap":2496},"2025-05-05",32.029999,32.14,31.99,226200,{"date":2499,"open":2500,"high":2468,"low":2501,"close":2502,"change":52,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-02",32.13,31.997,32.07,1.55,168700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":839,"percent_change":806,"volume":2511,"transactions":9,"vwap":2510},"2025-05-01",31.75,31.77,31.515,31.58,124500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2507,"change":1455,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2507},"2025-04-30",31.78,31.798,31.46,-0.63,345800,{"date":2520,"open":2485,"high":2521,"low":2522,"close":2523,"change":112,"percent_change":512,"volume":2524,"transactions":9,"vwap":2523},"2025-04-29",32.022999,31.874,31.95,157100,{"date":2526,"open":2514,"high":2485,"low":2527,"close":2485,"change":1356,"percent_change":472,"volume":2528,"transactions":9,"vwap":2485},"2025-04-28",31.724,100000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2532,"change":577,"percent_change":147,"volume":2534,"transactions":9,"vwap":2532},"2025-04-25",31.6,31.7,31.489,167800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2510,"change":568,"percent_change":1210,"volume":2540,"transactions":9,"vwap":2510},"2025-04-24",31.48,31.66,31.342,113300,{"date":2542,"open":2531,"high":2543,"low":2544,"close":2545,"change":577,"percent_change":147,"volume":2546,"transactions":9,"vwap":2545},"2025-04-23",31.65,31.27,31.38,367400,{"date":180,"open":176,"high":2548,"low":176,"close":2549,"change":320,"percent_change":2550,"volume":1585,"transactions":9,"vwap":2549},31.455,31.26,0.45]