[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUL":3,"homepage-market-summary":28,"stock-historical-BUL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUL","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 US Cash Cows Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0402,0.024544,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},61.045,61.25,61.156,-0.111,-0.18,2231.877738,65.7,50.343,12260.310341764,69.7,1864,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},41.24,10920,3985777.585441,46.21,"2025-04-22",[180,183,192,202,211,222,233,243,252,262,273,283,291,301,311,319,327,338,347,357,368,378,389,400,410,421,432,441,449,457,467,477,488,498,508,518,529,538,549,558,567,576,585,593,602,611,620,630,640,650,659,668,676,685,694,705,714,725,736,746,755,763,770,777,784,792,800,807,816,824,830,836,845,853,861,868,876,884,891,897,904,912,917,924,930,938,947,955,961,968,974,980,989,997,1004,1010,1017,1025,1033,1040,1048,1054,1062,1067,1073,1079,1087,1096,1104,1111,1119,1125,1132,1139,1146,1153,1159,1167,1173,1181,1187,1193,1200,1208,1217,1225,1232,1239,1247,1254,1261,1270,1277,1284,1292,1301,1309,1315,1323,1330,1339,1344,1352,1359,1367,1371,1377,1383,1388,1397,1405,1412,1416,1420,1426,1433,1437,1443,1448,1454,1460,1466,1471,1476,1482,1489,1495,1504,1510,1515,1519,1526,1531,1538,1544,1549,1554,1559,1565,1570,1576,1580,1585,1590,1595,1600,1604,1609,1614,1622,1627,1633,1637,1646,1653,1658,1663,1669,1674,1677,1681,1687,1692,1697,1703,1706,1710,1717,1724,1731,1736,1742,1748,1754,1761,1767,1775,1781,1789,1795,1802,1808,1815,1820,1827,1834,1841,1850,1857,1865,1872,1880,1885,1891,1896,1902,1910,1916,1923,1931,1938,1944,1950,1956,1963,1970,1975,1980,1986,1993,2000,2004,2013,2018,2024,2029,2035,2042,2049,2054,2061,2068,2074,2079,2086,2093,2099,2106,2112,2115,2120,2126,2133,2139,2145,2150,2155,2162,2168,2174,2180,2188,2192,2198,2203,2211,2217,2225,2231,2237,2244,2250,2254,2260,2266,2273,2280,2285,2289,2295,2300,2306,2312,2318,2325,2331,2340,2345,2352,2357,2364,2371,2378,2384,2390,2397,2404,2411,2417,2423,2428,2436,2445,2452,2458,2464,2472,2478,2486,2492,2497,2502,2507,2513,2521,2529,2533,2540,2547,2553,2558,2562,2569,2575,2583,2591,2598,2605,2610,2617,2623,2629,2636,2641,2647,2653,2658,2665,2670,2675,2682,2689,2695,2702,2709],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},56,61.1472,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",60.87,61.34,0.1741,0.29,2453.0924,65,61.1406,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",61.065,61.3297,60.9819,-0.1886,-0.31,9962.4098,57,61.0949,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":50,"volume":208,"transactions":209,"vwap":210},"2026-09-29",61.62,60.67,61.1705,0.299,6925.6874,72,61.0181,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",61.17,61.235,60.69,60.8715,-0.6335,-1.03,7555.5695,110,60.9577,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",61.45,61.57,61.1805,61.505,0.485,0.79,5732.5438,88,61.5888,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",61.41,60.78,61.02,-0.35,-0.57,8711.1752,155,61.0399,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",62.015,61.37,-1.34,-2.14,12393.9901,124,61.6818,{"date":253,"open":126,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",62.96,62.4,62.71,0.3174,0.51,14250.8009,130,62.7023,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",62.52,62.59,62.24,62.3926,0.3326,0.54,41262.724612,235,62.4896,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",62.88,62.01,62.06,-0.65,-1.04,11085.4696,150,62.2251,{"date":284,"open":285,"high":286,"low":285,"close":256,"change":188,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",62.53,63,0.46,6735.9426,116,62.8237,{"date":292,"open":264,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",63.0699,62.105,62.42,-0.23,-0.37,23012.4116,237,62.5879,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":238,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",62.81,62.835,62.475,62.65,-0.56,24956.7056,285,62.6794,{"date":312,"open":313,"high":314,"low":315,"close":286,"change":188,"percent_change":287,"volume":316,"transactions":317,"vwap":318},"2026-09-14",62.85,63.08,62.745,35210.7146,328,62.9496,{"date":320,"open":321,"high":321,"low":322,"close":256,"change":150,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",62.77,62.55,0.56,10366.170725,179,62.6898,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",62.14,62.67,61.97,62.36,-0.29,-0.46,23457.0619,196,62.4639,{"date":339,"open":340,"high":341,"low":340,"close":306,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",62.38,62.744438,-0.13,-0.21,11705.0769,239,62.5658,{"date":348,"open":349,"high":350,"low":321,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",63.69,63.7,62.78,-1.28,-2,16002.2159,176,63.1263,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",64.01,64.3199,63.97,64.06,-0.4487,-0.7,17558.4104,200,64.1943,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",64.72,64.4061,64.5087,0.4109,0.64,8518.9152,75,64.4883,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",63.88,64.15,63.875,64.0978,0.5873,0.92,3036.7917,113,64.03,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",63.83,64.26,63.49,63.5105,-0.8194,-1.27,6830.1983,97,63.8315,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",64.58,64.145,64.3299,-0.6047,-0.93,4306.123716,92,64.3012,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",65.02,65.195,64.865,64.9346,-0.4335,-0.66,6038.3502,80,64.9743,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",65.57,65.6502,65.35,65.3681,0.0101,0.02,10687.008296,85,65.4494,{"date":433,"open":434,"high":23,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":419,"vwap":440},"2026-08-26",65.5,65.32,65.358,-0.3254,-0.5,2507.3513,65.4778,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":125,"volume":446,"transactions":447,"vwap":448},"2026-08-25",65.37,65.6834,0.2634,5177.2413,107,65.4815,{"date":450,"open":412,"high":451,"low":412,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",65.42,0.28,0.43,6953.3615,99,65.2011,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":376,"vwap":466},"2026-08-21",65.04,65.28,64.9499,65.14,0.7118,1.1,4309.2692,65.15,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",64.37,65.015,64.4282,-0.4984,-0.77,8088.841,87,64.6691,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",64.75,65.39,64.39,64.9266,1.089,1.71,6050.8627,122,65.0538,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":387,"vwap":497},"2026-08-18",63.9,64.28,63.835,63.8376,0.1923,0.3,15729.6488,64.0808,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",64.12,63.64,63.6453,-0.4842,-0.76,13282.492,112,63.9314,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",64.14,64.235,64.1295,0.0059,0.01,2199.74,60,64.1905,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",63.91,64.1326,63.575,64.1236,-0.2113,-0.33,3680.9263,68,63.735,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":527,"vwap":360},"2026-08-12",64.3098,64.3799,64.19,64.3349,-0.3439,-0.53,3743.741,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",64.78,65.082633,64.65,64.6788,-0.1433,-0.22,46444.688,74,64.7721,{"date":550,"open":540,"high":551,"low":552,"close":553,"change":554,"percent_change":495,"volume":555,"transactions":556,"vwap":557},"2026-08-10",64.86,64.5,64.8221,0.1945,5209.035,89,64.7225,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",63.81,64.6276,1.663,2.64,9691.4759,83,64.2999,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":516,"vwap":575},"2026-08-06",63.205,62.94,62.9646,-0.375,-0.59,1555.476,63.078,{"date":577,"open":578,"high":391,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":200,"vwap":584},"2026-08-05",63.67,63.19,63.3396,0.5296,0.84,2567.323,63.3458,{"date":586,"open":587,"high":275,"low":587,"close":303,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",62.05,1.06,1.72,7790.55,98,62.6191,{"date":594,"open":331,"high":595,"low":204,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",62,61.75,0.5764,0.94,8785.492,118,61.7413,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":190,"vwap":610},"2026-07-31",61.65,60.6701,61.1736,-0.1939,-0.32,6202.127,61.1666,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":514,"volume":617,"transactions":618,"vwap":619},"2026-07-30",61.21,61.3675,60.52,0.0075,11449.0484,108,61.0777,{"date":621,"open":622,"high":623,"low":237,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",61.12,62.1,61.36,0.05,0.08,9385.802039,136,61.4783,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",60.17,61.32,61.31,1.27,2.12,5367.9045,86,61.025,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":588,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",59.88,60.0794,59.67,60.04,1.8,4013.052345,73,59.899,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":556,"vwap":658},"2026-07-24",59.09,59.65,58.98,0.65,1.11,5591.8365,59.3386,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":21,"percent_change":198,"volume":665,"transactions":666,"vwap":667},"2026-07-23",58,58.44,57.95,58.33,11472.9395,111,58.1537,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":398,"vwap":675},"2026-07-22",59.19,58.51,-0.3435,-0.58,6149.483,58.8041,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":475,"vwap":684},"2026-07-21",58.83,58.8535,58.69,0.282,0.48,3934.5185,58.7592,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",58.86,58.5715,-0.3221,-0.55,2444.9785,70,58.7487,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",58.82,58.9799,58.74,58.8936,-0.4365,-0.74,1742.423456,96,58.8644,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":692,"vwap":713},"2026-07-16",58.94,59.435,59.3301,0.2197,0.37,4958.518214,59.2961,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",59.0196,59.145,59.01,59.1104,0.4988,0.85,3380.0565,67,59.0702,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",58.965,59,58.5408,58.6116,-0.2896,-0.49,3081.549,90,58.735,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":279,"volume":743,"transactions":744,"vwap":745},"2026-07-13",59.44,59.71,58.89,58.9012,-0.6188,5748.3943,105,59.1865,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",59.55,59.72,59.49,59.52,-0.1,-0.17,6800,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",59.040001,59.69,59.62,0.57,0.97,10100,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":406,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",58.979,59.049999,58.48,-1.55,7500,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",60.44,59.98,-0.153,-0.25,12100,{"date":778,"open":205,"high":205,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",60.127,60.133,0.002,0,2900,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",60.5,59.85,60.131,0.767,1.29,4300,{"date":793,"open":794,"high":516,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",58.97,58.821,59.364,0.404,0.69,3900,{"date":801,"open":728,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",59.16,58.96,-0.353,-0.6,12500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",59.77,59.82,59.24,59.313,-0.267,-0.45,7800,{"date":817,"open":759,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",59.64,59.264,59.58,1.061,1.81,3800,{"date":825,"open":687,"high":826,"low":827,"close":827,"change":828,"percent_change":536,"volume":829,"transactions":9,"vwap":827},"2026-06-25",58.9,58.519,-0.311,1900,{"date":831,"open":652,"high":832,"low":833,"close":678,"change":834,"percent_change":656,"volume":835,"transactions":9,"vwap":678},"2026-06-24",59.26,58.79,0.643,3000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",58.35,58.49,58.165,58.187,-0.313,-0.54,3100,{"date":846,"open":839,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",58.55,58.21,58.5,-0.159,-0.27,37800,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",58.37,58.73,58.659,0.256,0.44,6600,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",59.51,58.403,-1.077,-1.81,1500,{"date":869,"open":642,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",60.0019989,59.45,59.48,-0.248,-0.42,6700,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",60.21,59.68,59.728,0.619,1.05,5100,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":711,"volume":890,"transactions":9,"vwap":888},"2026-06-12",59.36,58.8,59.109,0.219,4000,{"date":892,"open":893,"high":740,"low":893,"close":740,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":740},"2026-06-11",57.9,1.42,2.47,21000,{"date":898,"open":899,"high":833,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",58.36,57.47,-1.364,-2.32,30000,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-09",59.445,57.81,58.834,0.324,0.55,28900,{"date":913,"open":914,"high":914,"low":671,"close":671,"change":307,"percent_change":915,"volume":916,"transactions":9,"vwap":671},"2026-06-08",59.15,-0.95,7600,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":352,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-05",59.81,58.84,59.07,-2.12,5500,{"date":925,"open":878,"high":772,"low":926,"close":927,"change":928,"percent_change":50,"volume":929,"transactions":9,"vwap":927},"2026-06-04",60.14,60.35,0.293,4100,{"date":931,"open":932,"high":926,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",59.87,59.708,60.056999,0.021,0.03,12700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",59.879,60.12,59.84,60.035999,0.066,0.11,3400,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",58.93,60.15,59.97,0.742,1.25,8500,{"date":956,"open":803,"high":871,"low":803,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",59.228,0.345,0.59,10800,{"date":962,"open":963,"high":757,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-28",58.39,58.883,0.47,0.8,6500,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":297,"volume":973,"transactions":9,"vwap":971},"2026-05-27",58.87,58.413,-0.215,15600,{"date":975,"open":662,"high":856,"low":662,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",58.628,0.808,1.4,8400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-22",57.8,57.878,57.65,57.82,0.298,0.52,7300,{"date":990,"open":991,"high":992,"low":200,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",57.2,57.56,57.522,0.153,0.27,23700,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":64,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",56.36,57.44,57.369,1.59,4500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":247,"volume":923,"transactions":9,"vwap":1008},"2026-05-19",56.96,56.97,56.469,-0.766,{"date":1011,"open":1012,"high":1013,"low":991,"close":1014,"change":935,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",57.35,57.5,57.235,0.04,3200,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",57.18,57.34,57.214,-0.687,-1.19,9100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":954,"transactions":9,"vwap":1030},"2026-05-14",58.0099983,58.12,57.85,57.901,-0.054,-0.09,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":799,"transactions":9,"vwap":1037},"2026-05-13",57.855,58.13,57.955,-0.282,-0.48,{"date":1041,"open":1042,"high":1043,"low":907,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",57.87,58.307,58.237,-0.213,-0.36,4200,{"date":1049,"open":833,"high":833,"low":1050,"close":1051,"change":1052,"percent_change":525,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",58.34,58.45,-0.196,1700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":105,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",58.81,58.88,58.61,58.646,0.038,8100,{"date":1063,"open":818,"high":818,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":937,"transactions":9,"vwap":1064},"2026-05-07",58.608,-0.878,-1.48,{"date":1068,"open":1069,"high":748,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":923,"transactions":9,"vwap":1070},"2026-05-06",58.85,59.486,2.185,3.81,{"date":1074,"open":1075,"high":900,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":890,"transactions":9,"vwap":1076},"2026-05-05",57.14,57.301,0.615,1.08,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":775,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-04",56.55,56.92,56.45,56.686,-0.44,39400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",56.98,57.088001,56.72,56.936,0.465,0.82,5900,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-30",56.12,56.54,56.471,0.296,0.53,5000,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",55.96,56.175,-0.087,-0.15,3300,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-28",56.91,56.241,56.262,-1.008,-1.76,8700,{"date":1120,"open":1121,"high":1121,"low":1019,"close":1122,"change":1123,"percent_change":608,"volume":1124,"transactions":9,"vwap":1122},"2026-04-27",57.37,57.27,-0.183,9200,{"date":1126,"open":1006,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-04-24",57.453,56.94,0.437,0.77,9300,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":504,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",57.29,56.362,57.015999,-0.439,6300,{"date":1140,"open":1029,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1085,"volume":1145,"transactions":9,"vwap":1143},"2026-04-22",57.915,57.32,57.455,-0.256,6400,{"date":1147,"open":838,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-21",58.46,57.711,-0.545,-0.94,12200,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":150,"volume":1158,"transactions":9,"vwap":1156},"2026-04-20",58.049999,58.256,0.201,4900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":967,"transactions":9,"vwap":1164},"2026-04-17",57.6,58.295,57.55,58.055,1.277,2.25,{"date":1168,"open":991,"high":991,"low":1169,"close":1170,"change":1171,"percent_change":673,"volume":1172,"transactions":9,"vwap":1170},"2026-04-16",56.68,56.778,-0.333,4600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":150,"volume":1180,"transactions":9,"vwap":1178},"2026-04-15",57.080002,57.23,57.0099983,57.111,0.198,91200,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":582,"volume":1118,"transactions":9,"vwap":1185},"2026-04-14",56.7,57.060001,56.913,0.473,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":769,"transactions":9,"vwap":1190},"2026-04-13",55.73,56.44,0.689,1.24,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1047,"transactions":9,"vwap":1197},"2026-04-10",56.51,55.68,55.751,-0.549,-0.98,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":333,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-09",56.060001,56.46,55.94,56.3,-0.51,138200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-08",56.9,56.945,56.56,56.59,1.623,2.95,3700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":806,"transactions":9,"vwap":1222},"2026-04-07",54.86,55.080002,54.68,54.967,-0.075,-0.14,{"date":1226,"open":1227,"high":1220,"low":1228,"close":1229,"change":1230,"percent_change":374,"volume":1231,"transactions":9,"vwap":1229},"2026-04-06",54.93,54.5,55.042,0.352,15000,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1032,"volume":1238,"transactions":9,"vwap":1236},"2026-04-02",53.62,54.945,54.69,-0.05,46200,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-01",54.26,55.12,54.74,0.68,1.26,14700,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",53,54.060001,1.64,3.13,37100,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":775,"volume":1260,"transactions":9,"vwap":1258},"2026-03-30",53.080002,52.23,52.42,-0.131,16000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-27",52.99,53.095001,52.49,52.551,-0.959,-1.79,2600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":806,"transactions":9,"vwap":1274},"2026-03-26",54.29,54.3,53.51,-0.883,-1.62,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1186,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-25",54.18,54.65,54.393,0.88,2400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":752,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-24",53.22,54.071999,53.17,53.92,-0.19,9400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-23",54.34,54.55,54.0099983,54.02,0.72,1.35,7200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":70,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-20",53.63,53.64,53.040001,53.3,-1.99,4400,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":835,"transactions":9,"vwap":1312},"2026-03-19",53.47,54.38,0.1,0.18,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-18",54.57,54.92,54.28,-0.81,-1.47,10600,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1145,"transactions":9,"vwap":1327},"2026-03-17",54.78,55.51,55.09,0.63,1.16,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-16",54.72,55.014999,54.44,54.46,0.22,0.41,41200,{"date":1340,"open":1341,"high":1318,"low":1342,"close":1343,"change":1290,"percent_change":238,"volume":1216,"transactions":9,"vwap":1343},"2026-03-13",54.62,54.099998,54.24,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-12",55.19,55.29,54.43,-1.241,-2.23,5400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1237,"volume":929,"transactions":9,"vwap":1357},"2026-03-11",55.53,55.845,55.47,55.671,-0.029,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":334,"volume":1366,"transactions":9,"vwap":1364},"2026-03-10",55.67,56.206,55.66,55.7,-0.26,15800,{"date":1368,"open":1369,"high":1106,"low":1370,"close":1106,"change":145,"percent_change":1244,"volume":954,"transactions":9,"vwap":1106},"2026-03-09",54.81,53.42,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":473,"percent_change":1376,"volume":791,"transactions":9,"vwap":1375},"2026-03-06",55.17,55.652,55.58,-1.37,{"date":1378,"open":1184,"high":1184,"low":1379,"close":1380,"change":1381,"percent_change":805,"volume":1382,"transactions":9,"vwap":1380},"2026-03-05",56.07,56.35,-0.34,12300,{"date":1384,"open":1113,"high":1113,"low":1385,"close":1386,"change":188,"percent_change":258,"volume":1387,"transactions":9,"vwap":1386},"2026-03-04",56.52,56.69,44300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-03",55.49,56.58,55.2,56.4,-0.67,-1.17,8800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":874,"volume":1404,"transactions":9,"vwap":1402},"2026-03-02",56.47,57.271,56.29,57.07,-0.24,83900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":775,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-27",56.86,57.31,56.835,-0.43,6900,{"date":1413,"open":1414,"high":1415,"low":200,"close":992,"change":140,"percent_change":323,"volume":875,"transactions":9,"vwap":992},"2026-02-26",57.435,57.659,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1298,"percent_change":635,"volume":835,"transactions":9,"vwap":1419},"2026-02-25",56.785,57.24,{"date":1421,"open":1422,"high":1213,"low":1423,"close":1385,"change":1094,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1385},"2026-02-24",56.15,56.029999,1.47,7000,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1364,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1364},"2026-02-23",56.49,55.312,-0.99,-1.75,5600,{"date":1434,"open":1435,"high":1082,"low":1435,"close":1386,"change":495,"percent_change":1102,"volume":1436,"transactions":9,"vwap":1386},"2026-02-20",56.24,11500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1381,"percent_change":805,"volume":1124,"transactions":9,"vwap":1442},"2026-02-19",56.11,56.501,56.09,56.39,{"date":1444,"open":1099,"high":1445,"low":1446,"close":1447,"change":140,"percent_change":760,"volume":1382,"transactions":9,"vwap":1447},"2026-02-18",57.12,56.275,56.73,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":342,"percent_change":296,"volume":1453,"transactions":9,"vwap":1452},"2026-02-17",56.65,55.71,56.41,8000,{"date":1455,"open":1106,"high":1456,"low":1106,"close":1099,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1099},"2026-02-13",56.77,0.61,1.09,11700,{"date":1461,"open":991,"high":991,"low":1462,"close":1463,"change":1464,"percent_change":1276,"volume":1465,"transactions":9,"vwap":1463},"2026-02-12",55.77,55.93,-0.92,13100,{"date":1467,"open":1177,"high":1177,"low":1446,"close":1468,"change":1469,"percent_change":1470,"volume":1118,"transactions":9,"vwap":1468},"2026-02-11",56.85,0.13,0.23,{"date":1472,"open":1473,"high":1474,"low":1385,"close":1091,"change":753,"percent_change":1475,"volume":1322,"transactions":9,"vwap":1091},"2026-02-10",56.83,57.59,-0.3,{"date":1477,"open":1456,"high":1478,"low":1479,"close":1480,"change":1313,"percent_change":1314,"volume":1481,"transactions":9,"vwap":1480},"2026-02-09",57.15,56.74,56.89,7100,{"date":1483,"open":1196,"high":1484,"low":1196,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-06",56.82,56.79,1.55,2.81,18100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1085,"volume":1047,"transactions":9,"vwap":1493},"2026-02-05",55.62,55.79,55.24,-0.245,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-04",55.3,55.74,54.95,55.485,-0.405,-0.72,14200,{"date":1505,"open":1113,"high":1007,"low":1506,"close":1507,"change":1151,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",55.48,55.89,-1.65,18600,{"date":1511,"open":1364,"high":1512,"low":1364,"close":1473,"change":761,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1473},"2026-02-02",56.88,1.74,8600,{"date":1516,"open":1450,"high":1450,"low":1364,"close":1517,"change":218,"percent_change":866,"volume":1518,"transactions":9,"vwap":1517},"2026-01-30",55.86,23200,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1480,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1480},"2026-01-29",57.33,56.617,-0.219,-0.38,11900,{"date":1527,"open":1121,"high":1121,"low":1528,"close":1529,"change":1530,"percent_change":333,"volume":1061,"transactions":9,"vwap":1529},"2026-01-28",57.0079994,57.109,-0.164,{"date":1532,"open":1533,"high":1534,"low":1419,"close":1535,"change":1536,"percent_change":711,"volume":1537,"transactions":9,"vwap":1535},"2026-01-27",57.245,57.45,57.273,0.213,6000,{"date":1539,"open":1540,"high":1541,"low":1184,"close":1184,"change":1542,"percent_change":1543,"volume":860,"transactions":9,"vwap":1184},"2026-01-26",57.26,57.3,0.081,0.14,{"date":1545,"open":1445,"high":1176,"low":1546,"close":1547,"change":1548,"percent_change":1206,"volume":823,"transactions":9,"vwap":1547},"2026-01-23",56.929,56.979,-0.291,{"date":1550,"open":1521,"high":1551,"low":1552,"close":1122,"change":1553,"percent_change":711,"volume":883,"transactions":9,"vwap":1122},"2026-01-22",57.39,57.19,0.21,{"date":1555,"open":1556,"high":1478,"low":1556,"close":1184,"change":157,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1184},"2026-01-21",56.61,1.31,14600,{"date":1560,"open":1561,"high":1456,"low":1562,"close":1563,"change":843,"percent_change":915,"volume":1564,"transactions":9,"vwap":1563},"2026-01-20",56.43,56.22,56.32,8300,{"date":1566,"open":1567,"high":1567,"low":1485,"close":1407,"change":1568,"percent_change":364,"volume":1569,"transactions":9,"vwap":1407},"2026-01-16",57.38,-0.4,66800,{"date":1571,"open":900,"high":1013,"low":1572,"close":1540,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1540},"2026-01-15",57.17,0.19,0.33,16800,{"date":1577,"open":1419,"high":1122,"low":1578,"close":1402,"change":1403,"percent_change":874,"volume":1579,"transactions":9,"vwap":1402},"2026-01-14",56.644,3600,{"date":1581,"open":1582,"high":1012,"low":1583,"close":1408,"change":1584,"percent_change":188,"volume":1003,"transactions":9,"vwap":1408},"2026-01-13",57.21,57.16,0.166,{"date":1586,"open":1177,"high":991,"low":1177,"close":1587,"change":1588,"percent_change":342,"volume":1589,"transactions":9,"vwap":1587},"2026-01-12",57.144,-0.076,14300,{"date":1591,"open":1075,"high":1012,"low":1592,"close":1593,"change":1594,"percent_change":1553,"volume":1425,"transactions":9,"vwap":1593},"2026-01-09",57.040001,57.22,0.12,{"date":1596,"open":1593,"high":1176,"low":1597,"close":1598,"change":1599,"percent_change":1290,"volume":1131,"transactions":9,"vwap":1598},"2026-01-08",56.93,57.099998,-0.11,{"date":1601,"open":1075,"high":1602,"low":1597,"close":1582,"change":110,"percent_change":1603,"volume":1047,"transactions":9,"vwap":1582},"2026-01-07",57.48,-0.02,{"date":1605,"open":1606,"high":1593,"low":1607,"close":1593,"change":43,"percent_change":1608,"volume":1047,"transactions":9,"vwap":1593},"2026-01-06",56.18,55.87,1.78,{"date":1610,"open":1363,"high":1203,"low":1363,"close":1562,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1562},"2026-01-05",0.653,1.18,4700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1145,"transactions":9,"vwap":1619},"2026-01-02",55.277,55.61,55.125,55.567,0.477,0.87,{"date":1623,"open":1624,"high":1624,"low":1327,"close":1327,"change":1394,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1327},"2025-12-31",55.81,-1.2,66400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":753,"percent_change":1475,"volume":1465,"transactions":9,"vwap":1632},"2025-12-30",55.84,55.92,55.69,55.76,{"date":1634,"open":1635,"high":1635,"low":1624,"close":1463,"change":1568,"percent_change":1636,"volume":1016,"transactions":9,"vwap":1463},"2025-12-29",55.99,-0.71,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-26",56.31,56.37,56.13,56.33,-0.038,-0.07,7900,{"date":1647,"open":1648,"high":1083,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1269,"transactions":9,"vwap":1650},"2025-12-24",56.21,56.155,56.368,-0.032,-0.06,{"date":1654,"open":1399,"high":1399,"low":1655,"close":1393,"change":1656,"percent_change":1657,"volume":1589,"transactions":9,"vwap":1393},"2025-12-23",56.19,-0.16,-0.28,{"date":1659,"open":1660,"high":1183,"low":1660,"close":1212,"change":910,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1212},"2025-12-22",56.17,0.98,39600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":150,"percent_change":1328,"volume":1668,"transactions":9,"vwap":1666},"2025-12-19",55.5,56.0099983,55.38,37900,{"date":1670,"open":1671,"high":1498,"low":1429,"close":1363,"change":1672,"percent_change":882,"volume":1673,"transactions":9,"vwap":1363},"2025-12-18",55.54,0.58,80500,{"date":1675,"open":1375,"high":1463,"low":1229,"close":1220,"change":343,"percent_change":1524,"volume":1676,"transactions":9,"vwap":1220},"2025-12-17",14800,{"date":1678,"open":1354,"high":1679,"low":1680,"close":1347,"change":1403,"percent_change":1410,"volume":1564,"transactions":9,"vwap":1347},"2025-12-16",55.64,55.0099983,{"date":1682,"open":1497,"high":1683,"low":1684,"close":1354,"change":1685,"percent_change":1686,"volume":1246,"transactions":9,"vwap":1354},"2025-12-15",55.558,55.28,0.231,0.42,{"date":1688,"open":1463,"high":1463,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1145,"transactions":9,"vwap":1689},"2025-12-12",55.299,-0.381,-0.68,{"date":1693,"open":1694,"high":1451,"low":1356,"close":1196,"change":1695,"percent_change":1696,"volume":1131,"transactions":9,"vwap":1196},"2025-12-11",55.473,0.5,0.91,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":64,"percent_change":1702,"volume":1238,"transactions":9,"vwap":1701},"2025-12-10",55.34,54.397,55.18,1.66,{"date":1704,"open":1705,"high":1317,"low":1296,"close":1319,"change":1224,"percent_change":1365,"volume":1118,"transactions":9,"vwap":1319},"2025-12-09",54.2,{"date":1707,"open":1318,"high":1318,"low":1343,"close":1708,"change":1709,"percent_change":1206,"volume":1465,"transactions":9,"vwap":1708},"2025-12-08",54.42,-0.281,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":987,"volume":1716,"transactions":9,"vwap":1714},"2025-12-05",54.35,54.87,54.701,0.281,11100,{"date":1718,"open":1273,"high":1719,"low":1720,"close":1708,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1708},"2025-12-04",54.524,54.125,0.094,0.17,14000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1192,"volume":1579,"transactions":9,"vwap":1729},"2025-12-03",54.161,54.435,54.077999,54.326,0.667,{"date":1732,"open":1304,"high":1733,"low":106,"close":1734,"change":1735,"percent_change":1337,"volume":1613,"transactions":9,"vwap":1734},"2025-12-02",53.78,53.659,0.217,{"date":1737,"open":1263,"high":1738,"low":1263,"close":1739,"change":1740,"percent_change":296,"volume":1741,"transactions":9,"vwap":1739},"2025-12-01",53.79,53.442,-0.124,26800,{"date":1743,"open":1744,"high":1319,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1459,"transactions":9,"vwap":1745},"2025-11-28",53.4,53.566,0.184,0.34,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":323,"volume":1300,"transactions":9,"vwap":1752},"2025-11-26",53.16,53.61,53.382,0.297,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1138,"transactions":9,"vwap":1758},"2025-11-25",51.99,53.099998,53.084999,1.223,2.36,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":760,"volume":929,"transactions":9,"vwap":1765},"2025-11-24",51.97,52.144,51.862,0.292,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":783,"transactions":9,"vwap":1772},"2025-11-21",50.96,51.83,50.84,51.57,1.211,2.4,{"date":1776,"open":1777,"high":1777,"low":24,"close":1778,"change":1779,"percent_change":1780,"volume":844,"transactions":9,"vwap":1778},"2025-11-20",51.745,50.359,-0.804,-1.57,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1308,"transactions":9,"vwap":1786},"2025-11-19",51.12,51.209,51.0050011,51.163,-0.266,-0.52,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1721,"percent_change":1314,"volume":1158,"transactions":9,"vwap":1794},"2025-11-18",51.099998,51.67,50.968,51.429,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1269,"transactions":9,"vwap":1799},"2025-11-17",52.38,52.39,51.335,-1.331,-2.53,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1085,"volume":835,"transactions":9,"vwap":1806},"2025-11-14",52.913,52.93,52.666,-0.234,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1145,"transactions":9,"vwap":1812},"2025-11-13",53.906,52.86,52.9,-0.931,-1.73,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1094,"volume":1110,"transactions":9,"vwap":1818},"2025-11-12",54.11,53.831,0.438,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1553,"volume":1826,"transactions":9,"vwap":1824},"2025-11-11",52.96,53.52,53.393,0.114,63500,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":157,"volume":1833,"transactions":9,"vwap":1831},"2025-11-10",53.46,52.805,53.279,0.393,8200,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":80,"volume":1840,"transactions":9,"vwap":1838},"2025-11-07",52.080002,52.999,52.886,0.7,19900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-06",52.34,52.45,51.86,52.186,-0.594,-1.13,25100,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":87,"volume":1856,"transactions":9,"vwap":1854},"2025-11-05",52.385,53.018002,52.78,0.532,11000,{"date":1858,"open":1258,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-04",52.488,52.14,52.248,-1.093,-2.05,31100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":1871,"volume":1216,"transactions":9,"vwap":1868},"2025-11-03",53.0019989,53.341,52.992,0.039,0.07,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-31",52.95,53.43,53.302,0.397,0.75,7700,{"date":1881,"open":1263,"high":1882,"low":1883,"close":1883,"change":828,"percent_change":673,"volume":1884,"transactions":9,"vwap":1883},"2025-10-30",53.59,52.905,12000,{"date":1886,"open":1875,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":573,"volume":890,"transactions":9,"vwap":1889},"2025-10-29",53.9,53.116,53.216,-0.314,{"date":1892,"open":1297,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1848,"volume":890,"transactions":9,"vwap":1894},"2025-10-28",54.07,53.53,-0.61,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":1130,"volume":1103,"transactions":9,"vwap":1899},"2025-10-27",54,54.14,53.85,0.412,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1716,"transactions":9,"vwap":1907},"2025-10-24",53.66,53.969,53.65,53.728,0.434,0.81,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":711,"volume":1269,"transactions":9,"vwap":1914},"2025-10-23",53.067001,53.388,53.294,0.196,{"date":1917,"open":1875,"high":1918,"low":1919,"close":1920,"change":1788,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-22",53.58,52.923,53.098,-0.97,16100,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-21",52.85,53.75,53.618,0.568,1.07,6100,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1322,"transactions":9,"vwap":1935},"2025-10-20",52.41,53.19,53.049999,0.754,1.44,{"date":1939,"open":1940,"high":1797,"low":1941,"close":1942,"change":1943,"percent_change":453,"volume":1351,"transactions":9,"vwap":1942},"2025-10-17",52.24,52.030998,52.296,0.224,{"date":1945,"open":1256,"high":1256,"low":1946,"close":1947,"change":1948,"percent_change":279,"volume":1949,"transactions":9,"vwap":1947},"2025-10-16",51.811,52.071999,-0.548,9500,{"date":1951,"open":1952,"high":1288,"low":1953,"close":1954,"change":1955,"percent_change":753,"volume":1158,"transactions":9,"vwap":1954},"2025-10-15",53.15,52.495,52.62,-0.091,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1118,"transactions":9,"vwap":1960},"2025-10-14",51.62,52.939,52.711,0.498,0.95,{"date":1964,"open":1836,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":890,"transactions":9,"vwap":1967},"2025-10-13",52.249,51.935,52.213,0.801,1.56,{"date":1971,"open":1925,"high":1822,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":929,"transactions":9,"vwap":1972},"2025-10-10",51.412,-1.288,-2.44,{"date":1976,"open":1288,"high":1288,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":799,"transactions":9,"vwap":1977},"2025-10-09",52.7,-0.389,-0.73,{"date":1981,"open":1305,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":323,"volume":1308,"transactions":9,"vwap":1984},"2025-10-08",53.09,52.72,53.089001,0.294,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":791,"transactions":9,"vwap":1990},"2025-10-07",53.81,52.605,52.795,-0.759,-1.42,{"date":1994,"open":1995,"high":1887,"low":1996,"close":1997,"change":1998,"percent_change":1878,"volume":1999,"transactions":9,"vwap":1997},"2025-10-06",53.31,53.029999,53.554,0.398,69100,{"date":2001,"open":1306,"high":1823,"low":2002,"close":2002,"change":2003,"percent_change":1015,"volume":1047,"transactions":9,"vwap":2002},"2025-10-03",53.156,0.019,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-02",52.844,53.14,52.66,53.137,0.316,0.6,2500,{"date":2014,"open":1811,"high":2015,"low":1977,"close":2016,"change":2017,"percent_change":598,"volume":1856,"transactions":9,"vwap":2016},"2025-10-01",52.988,52.821,0.491,{"date":2019,"open":1249,"high":1249,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-09-30",52.33,-0.912,-1.71,14400,{"date":2025,"open":1733,"high":1738,"low":2026,"close":2027,"change":2028,"percent_change":296,"volume":916,"transactions":9,"vwap":2027},"2025-09-29",53.075001,53.242,-0.122,{"date":2030,"open":1805,"high":1744,"low":1805,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-26",53.364,0.523,0.99,45200,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":2041,"volume":799,"transactions":9,"vwap":2039},"2025-09-25",52.695,52.89,52.841,-0.426,-0.8,{"date":2043,"open":1289,"high":1289,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-24",53.24,53.267,-0.443,-0.82,5800,{"date":2050,"open":1289,"high":2051,"low":2052,"close":2053,"change":1652,"percent_change":1599,"volume":1047,"transactions":9,"vwap":2053},"2025-09-23",54.035,53.6,53.71,{"date":2055,"open":1894,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2056},"2025-09-22",53.77,53.25,0.083,0.15,6200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":1722,"volume":2067,"transactions":9,"vwap":2064},"2025-09-19",53.55,53.687,53.38,0.089,3500,{"date":2069,"open":1906,"high":2070,"low":106,"close":2071,"change":2072,"percent_change":2073,"volume":2048,"transactions":9,"vwap":2071},"2025-09-18",53.682,53.598,0.359,0.67,{"date":2075,"open":1894,"high":1289,"low":2076,"close":2077,"change":2078,"percent_change":1313,"volume":1053,"transactions":9,"vwap":2077},"2025-09-17",52.76,53.239,0.051,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1061,"transactions":9,"vwap":2083},"2025-09-16",53.28,52.87,53.188,-0.371,-0.69,{"date":2087,"open":1906,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1481,"transactions":9,"vwap":2090},"2025-09-15",53.7,53.41,53.559,0.049,0.09,{"date":2094,"open":2095,"high":2095,"low":1274,"close":1274,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1274},"2025-09-12",53.97,-0.518,-0.96,8900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":978,"volume":1833,"transactions":9,"vwap":2104},"2025-09-11",53.88,54.09,53.751,54.028,0.747,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1381,"volume":835,"transactions":9,"vwap":2110},"2025-09-10",53.56,53.11,53.281,-0.182,{"date":2113,"open":1311,"high":1311,"low":2057,"close":2114,"change":873,"percent_change":334,"volume":844,"transactions":9,"vwap":2114},"2025-09-09",53.463,{"date":2116,"open":2088,"high":1733,"low":2117,"close":2118,"change":2119,"percent_change":495,"volume":1216,"transactions":9,"vwap":2118},"2025-09-08",53.45,53.711,0.161,{"date":2121,"open":2053,"high":2122,"low":2123,"close":2063,"change":2124,"percent_change":2125,"volume":1481,"transactions":9,"vwap":2063},"2025-09-05",53.93,53.165,0.242,0.45,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-04",52.959,53.308,0.375,0.71,2300,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":105,"volume":929,"transactions":9,"vwap":2137},"2025-09-03",53.196,52.71,52.933,0.033,{"date":2140,"open":2141,"high":1757,"low":2142,"close":1812,"change":2143,"percent_change":626,"volume":2144,"transactions":9,"vwap":1812},"2025-09-02",52.74,52.57,0.041,13700,{"date":2146,"open":1288,"high":1288,"low":2147,"close":2148,"change":2149,"percent_change":874,"volume":823,"transactions":9,"vwap":2148},"2025-08-29",52.68,52.859,-0.221,{"date":2151,"open":2152,"high":1256,"low":2152,"close":1256,"change":2153,"percent_change":1543,"volume":2154,"transactions":9,"vwap":1256},"2025-08-28",52.975,0.076,1600,{"date":2156,"open":2157,"high":2109,"low":2158,"close":2159,"change":2160,"percent_change":188,"volume":2161,"transactions":9,"vwap":2159},"2025-08-27",53.07,52.942,53.0040016,0.151,2200,{"date":2163,"open":2038,"high":2038,"low":2164,"close":2165,"change":2166,"percent_change":495,"volume":2167,"transactions":9,"vwap":2165},"2025-08-26",52.65,52.853,0.158,63200,{"date":2169,"open":2170,"high":2171,"low":2037,"close":2037,"change":2172,"percent_change":2173,"volume":1145,"transactions":9,"vwap":2037},"2025-08-25",52.84,53.02,-0.441,-0.83,{"date":2175,"open":2176,"high":1286,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2012,"transactions":9,"vwap":2177},"2025-08-22",53.0050011,53.136,1.338,2.58,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1403,"volume":2187,"transactions":9,"vwap":2185},"2025-08-21",51.74,51.805,51.595,51.798,-0.127,15100,{"date":2189,"open":1763,"high":1763,"low":2190,"close":2191,"change":608,"percent_change":1895,"volume":815,"transactions":9,"vwap":2191},"2025-08-20",51.758,51.925,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1543,"volume":823,"transactions":9,"vwap":2196},"2025-08-19",52.5,52.105,52.245,0.073,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":859,"volume":1253,"transactions":9,"vwap":2201},"2025-08-18",51.93,52.172,0.229,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-15",52.13,51.85,51.943,0.124,0.24,10300,{"date":2212,"open":2206,"high":2200,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1481,"transactions":9,"vwap":2214},"2025-08-14",51.75,51.819,-0.808,-1.54,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2220},"2025-08-13",51.885,52.627,51.681,0.774,1.49,9000,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":799,"transactions":9,"vwap":2228},"2025-08-12",50.6,51.853,1.477,2.93,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":438,"volume":769,"transactions":9,"vwap":2235},"2025-08-11",50.52,50.659,50.376,-0.254,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-08",50.909,50.63,-0.042,-0.08,17300,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1023,"volume":923,"transactions":9,"vwap":2248},"2025-08-07",51.09,50.34,50.672,-0.608,{"date":2251,"open":2252,"high":2252,"low":1791,"close":2253,"change":1365,"percent_change":438,"volume":1269,"transactions":9,"vwap":2253},"2025-08-06",51.64,51.28,{"date":2255,"open":2256,"high":2252,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1095,"transactions":9,"vwap":2257},"2025-08-05",51.169,51.54,-0.017,-0.03,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1124,"transactions":9,"vwap":2263},"2025-08-04",51,51.557,1.147,2.28,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":473,"volume":1061,"transactions":9,"vwap":2271},"2025-08-01",50.15,50.55,49.64,50.41,-0.392,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1145,"transactions":9,"vwap":2277},"2025-07-31",51.6,50.77,50.802,-0.923,-1.78,{"date":2281,"open":2282,"high":2283,"low":1772,"close":2284,"change":333,"percent_change":307,"volume":1103,"transactions":9,"vwap":2284},"2025-07-30",51.972,52.17,51.725,{"date":2286,"open":1843,"high":1843,"low":2287,"close":2288,"change":2040,"percent_change":1320,"volume":1172,"transactions":9,"vwap":2288},"2025-07-29",51.951,52.014999,{"date":2290,"open":2291,"high":2292,"low":2020,"close":2293,"change":2294,"percent_change":1543,"volume":1351,"transactions":9,"vwap":2293},"2025-07-28",52.36,52.538,52.441,0.075,{"date":2296,"open":2205,"high":2297,"low":2205,"close":2298,"change":2299,"percent_change":1661,"volume":835,"transactions":9,"vwap":2298},"2025-07-25",52.477,52.366,0.507,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1787,"percent_change":1206,"volume":1930,"transactions":9,"vwap":2305},"2025-07-24",52.21,52.258,51.802,51.859,{"date":2307,"open":2308,"high":2309,"low":1756,"close":2310,"change":2311,"percent_change":1282,"volume":1158,"transactions":9,"vwap":2310},"2025-07-23",52.09,52.26,52.125,0.456,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1216,"transactions":9,"vwap":2315},"2025-07-22",51.021,51.669,1.129,2.23,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":844,"transactions":9,"vwap":2322},"2025-07-21",50.69,50.814,50.54,-0.103,-0.2,{"date":2326,"open":2233,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":995,"volume":1110,"transactions":9,"vwap":2329},"2025-07-18",50.66,50.51,50.643,0.137,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-17",50.35,50.531,50.105,50.506,0.683,1.37,2100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":2197,"percent_change":2059,"volume":2161,"transactions":9,"vwap":2343},"2025-07-16",49.701,49.823,49.615,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":791,"transactions":9,"vwap":2349},"2025-07-15",51.07,49.71,49.75,-0.988,-1.95,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":1314,"percent_change":2356,"volume":867,"transactions":9,"vwap":2355},"2025-07-14",50.71,50.738,0.36,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2060,"transactions":9,"vwap":2361},"2025-07-11",50.99,50.47,50.558,-0.557,-1.09,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":1158,"transactions":9,"vwap":2368},"2025-07-10",50.73,51.455,51.115,0.711,1.41,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":50,"volume":2377,"transactions":9,"vwap":2375},"2025-07-09",50.65,50.055,50.404,0.247,4800,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2003,"percent_change":1015,"volume":2383,"transactions":9,"vwap":2382},"2025-07-08",49.98,50.355,50.157,17000,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":753,"percent_change":1381,"volume":2389,"transactions":9,"vwap":2388},"2025-07-07",50.425,49.791,50.138,9900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":721,"volume":1110,"transactions":9,"vwap":2395},"2025-07-03",50.28,50.42,50.26,50.308,0.424,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":258,"volume":2403,"transactions":9,"vwap":2400},"2025-07-02",49.78,49.884,49.46,0.251,25300,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":2410,"volume":1308,"transactions":9,"vwap":2408},"2025-07-01",49.2,49.833,49.633,0.373,0.76,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":625,"volume":1503,"transactions":9,"vwap":2415},"2025-06-30",49.36,49.125,49.26,0.023,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":797,"percent_change":2422,"volume":1613,"transactions":9,"vwap":2421},"2025-06-27",48.85,49.45,49.237,0.83,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":978,"volume":2154,"transactions":9,"vwap":2426},"2025-06-26",48.22,48.833,0.673,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2048,"transactions":9,"vwap":2433},"2025-06-25",48.47,48.48,48.12,48.16,-0.547,-1.12,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-06-24",48.37,48.83,48.25,48.707,1.037,2.18,5300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":2450,"percent_change":582,"volume":2451,"transactions":9,"vwap":2448},"2025-06-23",46.95,47.67,46.86,0.399,10700,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1469,"volume":1061,"transactions":9,"vwap":2456},"2025-06-20",47.43,47.099998,47.271,0.063,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2462,"change":2463,"percent_change":1314,"volume":1216,"transactions":9,"vwap":2462},"2025-06-18",47.26,47.645,47.208,0.085,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":883,"transactions":9,"vwap":2469},"2025-06-17",47.37,47.702,46.98,47.123,-0.637,-1.33,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":1282,"percent_change":2477,"volume":1930,"transactions":9,"vwap":2476},"2025-06-16",47.34,47.87,47.76,1.88,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":783,"transactions":9,"vwap":2483},"2025-06-13",47.12,47.47,46.875,46.88,-0.997,-2.08,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":2092,"volume":1300,"transactions":9,"vwap":2490},"2025-06-12",47.66,47.98,47.877,0.044,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2149,"percent_change":334,"volume":844,"transactions":9,"vwap":2496},"2025-06-11",48.29,47.74,47.833,{"date":2498,"open":2430,"high":2430,"low":2499,"close":2500,"change":1052,"percent_change":2501,"volume":2067,"transactions":9,"vwap":2500},"2025-06-10",47.91,48.054001,-0.41,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2440,"change":2242,"percent_change":753,"volume":1158,"transactions":9,"vwap":2440},"2025-06-09",48.32,48.54,48.21,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2072,"percent_change":1878,"volume":2512,"transactions":9,"vwap":2511},"2025-06-06",48.547,48.18,48.33,38400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1644,"volume":2520,"transactions":9,"vwap":2518},"2025-06-05",47.86,48.282,47.46,47.971,-0.036,16400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":188,"volume":2528,"transactions":9,"vwap":2526},"2025-06-04",48.040001,48.17,47.85,48.007,0.141,29200,{"date":2530,"open":2474,"high":2475,"low":2474,"close":2531,"change":2532,"percent_change":87,"volume":829,"transactions":9,"vwap":2531},"2025-06-03",47.866,0.481,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":343,"volume":2539,"transactions":9,"vwap":2537},"2025-06-02",46.87,47.4,47.385,-0.101,5200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":110,"volume":1613,"transactions":9,"vwap":2545},"2025-05-30",47.24,47.555,47.07,47.486,-0.005,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":2552,"percent_change":1657,"volume":2154,"transactions":9,"vwap":2550},"2025-05-29",47.35,47.491,47.285,-0.134,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":218,"volume":1481,"transactions":9,"vwap":2556},"2025-05-28",48.029999,47.625,-0.495,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2432,"change":588,"percent_change":1166,"volume":835,"transactions":9,"vwap":2432},"2025-05-27",47.64,48.121,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":1645,"transactions":9,"vwap":2566},"2025-05-23",46.42,47.21,47.060001,-0.483,-1.02,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1031,"percent_change":1599,"volume":2012,"transactions":9,"vwap":2574},"2025-05-22",47.53,47.582,47.377,47.543,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":902,"volume":2582,"transactions":9,"vwap":2580},"2025-05-21",48.26,48.269,47.56,47.597,-1.128,11400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":823,"transactions":9,"vwap":2588},"2025-05-20",48.89,49.11,48.62,48.725,-0.428,-0.87,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1871,"volume":1003,"transactions":9,"vwap":2596},"2025-05-19",48.897,49.21,48.77,49.153,0.036,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":2603,"percent_change":1962,"volume":2604,"transactions":9,"vwap":2602},"2025-05-16",48.63,49.165,49.117,0.461,5700,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":1825,"percent_change":1470,"volume":1579,"transactions":9,"vwap":2609},"2025-05-15",48.8,48.61,48.656,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":406,"volume":1158,"transactions":9,"vwap":2615},"2025-05-14",48.87,49.099998,48.51,48.542,-0.456,{"date":2618,"open":2619,"high":2620,"low":2607,"close":2621,"change":2622,"percent_change":1969,"volume":1351,"transactions":9,"vwap":2621},"2025-05-13",48.92,49.12,48.998,0.753,{"date":2624,"open":2625,"high":2626,"low":2525,"close":2626,"change":2627,"percent_change":2628,"volume":1003,"transactions":9,"vwap":2626},"2025-05-12",47.95,48.245,2.215,4.81,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":504,"volume":2067,"transactions":9,"vwap":2634},"2025-05-09",46.33,46.4,45.927,46.029999,-0.351,{"date":2637,"open":2634,"high":2638,"low":2634,"close":2639,"change":2640,"percent_change":894,"volume":754,"transactions":9,"vwap":2639},"2025-05-08",46.69,46.381,0.651,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":269,"volume":2067,"transactions":9,"vwap":2645},"2025-05-07",45.654,45.79,45.73,0.246,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2651,"change":2652,"percent_change":1788,"volume":1231,"transactions":9,"vwap":2651},"2025-05-06",45.61,45.89,45.484,-0.236,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":1314,"percent_change":125,"volume":823,"transactions":9,"vwap":2657},"2025-05-05",45.33,46.11,45.72,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":100,"percent_change":2664,"volume":1453,"transactions":9,"vwap":2663},"2025-05-02",45.15,45.779,45.049999,45.54,2.27,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2669,"change":1313,"percent_change":1470,"volume":883,"transactions":9,"vwap":2669},"2025-05-01",44.61,45.14,44.53,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2673,"change":1060,"percent_change":2092,"volume":2377,"transactions":9,"vwap":2673},"2025-04-30",43.77,44.43,43.25,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1457,"volume":2224,"transactions":9,"vwap":2680},"2025-04-29",44.040001,44.46,44.035999,44.392,0.269,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1672,"volume":937,"transactions":9,"vwap":2687},"2025-04-28",44.18,44.29,43.6,44.123,0.253,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":1594,"volume":754,"transactions":9,"vwap":2693},"2025-04-25",43.56,43.96,43.87,0.054,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2699,"change":2700,"percent_change":2701,"volume":1432,"transactions":9,"vwap":2699},"2025-04-24",42.69,43.83,43.816,1.189,2.79,{"date":2703,"open":2704,"high":2672,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":929,"transactions":9,"vwap":2706},"2025-04-23",43.41,42.473,42.627,0.876,2.1,{"date":178,"open":174,"high":2710,"low":174,"close":2711,"change":2712,"percent_change":1192,"volume":2713,"transactions":9,"vwap":2711},41.92,41.751,0.511,36800]