[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CALF":3,"homepage-market-summary":29,"stock-historical-CALF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CALF","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 Small Cap Cash Cows ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4231,0.766328,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},53.85,54.2,53.71,53.97,-0.12,-0.22,447291.053494,58.34,41.6,830251.8322878287,73.2,2336,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},34.029999,936542,341837909.904245,56.22,"2025-04-22",[181,184,194,204,215,226,237,248,258,269,280,289,299,310,320,331,341,351,361,371,381,390,400,410,420,431,442,452,461,470,478,487,495,505,514,525,536,544,553,561,572,582,589,599,608,617,626,636,646,656,666,676,685,694,703,713,722,731,742,751,760,767,776,783,792,800,808,816,822,828,836,844,853,860,868,877,885,893,902,909,918,926,933,941,949,956,962,970,978,987,994,1003,1011,1020,1029,1038,1046,1054,1060,1066,1075,1084,1092,1099,1106,1113,1122,1127,1134,1142,1150,1157,1163,1170,1177,1185,1193,1200,1204,1210,1218,1225,1233,1239,1247,1255,1261,1267,1275,1282,1289,1297,1304,1311,1317,1323,1329,1336,1345,1352,1360,1366,1375,1383,1390,1396,1403,1411,1416,1422,1428,1435,1441,1446,1452,1460,1468,1475,1482,1489,1497,1504,1511,1516,1521,1528,1535,1541,1548,1554,1558,1566,1574,1581,1588,1592,1598,1604,1611,1616,1621,1624,1630,1635,1640,1648,1653,1660,1664,1667,1674,1682,1687,1692,1697,1701,1706,1711,1718,1724,1727,1731,1737,1743,1751,1756,1760,1765,1773,1780,1783,1788,1794,1800,1808,1816,1825,1834,1841,1848,1857,1863,1870,1876,1881,1886,1892,1899,1906,1914,1922,1929,1935,1942,1949,1954,1958,1965,1972,1978,1984,1992,2000,2006,2014,2021,2028,2036,2042,2049,2053,2059,2065,2071,2076,2081,2086,2093,2098,2102,2107,2113,2121,2127,2132,2137,2143,2147,2151,2155,2158,2163,2169,2175,2180,2184,2188,2192,2196,2200,2205,2212,2217,2224,2231,2235,2239,2247,2256,2263,2269,2276,2283,2290,2298,2305,2312,2319,2325,2331,2338,2344,2349,2356,2362,2367,2372,2377,2383,2389,2395,2401,2407,2414,2419,2423,2431,2437,2443,2449,2456,2461,2467,2474,2480,2485,2490,2494,2501,2506,2512,2518,2525,2531,2538,2545,2552,2559,2565,2570,2577,2586,2593,2599,2606,2610,2615,2619,2626,2632,2636,2642,2649,2658,2665,2672,2678,2685,2693,2701,2708,2715,2721,2729,2736],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},7978,53.9368,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",53.56,54.14,53.39,0.69,1.3,1054064.882536,10086,53.9004,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",53.65,53.8451,53.28,-0.16,-0.3,311674.483172,6223,53.629,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",53.54,53.57,53.1101,53.44,-0.17,-0.32,345347.626004,6183,53.3139,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",53.81,53.86,53.385,53.61,-0.51,-0.94,337796.608239,5399,53.6274,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",53.9,54.23,53.75,54.12,0.18,0.33,936677.307349,6139,54.0846,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",54.29,54.44,53.825,53.94,-0.28,-0.52,475953.328575,8294,54.04,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":71,"volume":255,"transactions":256,"vwap":257},"2026-09-23",54.88,54.9,54.205,54.22,-0.59,398665.255109,7347,54.4361,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",55.43,55.59,54.745,54.81,-0.27,-0.49,1242434.519533,7750,54.9124,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",55.375,55.48,55.065,55.08,-0.18,-0.33,1221429.66238,7726,55.211,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",56,55.26,-0.84,-1.5,504716.824586,6426,55.4294,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",56.38,55.96,56.1,0.088,0.16,402544.7549,5800,56.1348,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",56.52,56.6,55.69,56.012,-0.678,-1.2,422163.864577,7723,56.2804,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":106,"volume":317,"transactions":318,"vwap":319},"2026-09-15",56.43,56.96,56.24,56.69,0.035,457834.399316,6927,56.6249,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",56.26,56.87,56.23,56.655,0.715,1.28,358150.083589,6987,56.6328,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":126,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",55.78,56.08,55.72,55.94,0.72,571138.475924,7218,55.9063,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":199,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",55.47,55.82,55.35,55.54,-0.29,414421.701428,7078,55.5857,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",56.16,55.655,55.7,-0.41,-0.73,538536.740379,5848,55.8017,{"date":362,"open":363,"high":364,"low":293,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",57.23,57.25,56.11,-1.32,-2.3,1039650.123637,6402,56.2664,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":357,"volume":378,"transactions":379,"vwap":380},"2026-09-04",57.58,57.615,57.01,57.43,-0.42,941843.787682,7057,57.4534,{"date":382,"open":383,"high":24,"low":384,"close":385,"change":106,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",58.02,57.63,57.85,0.1,922606.343703,8822,57.927,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",57.37,58.01,57.79,0.5,0.87,760403.086138,6906,57.7938,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":347,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",57.42,57.74,57.14,57.29,-0.5,872922.811832,7311,57.3022,{"date":411,"open":412,"high":413,"low":414,"close":373,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",57.865,57.89,57.46,-0.26,-0.45,664107.115253,5495,57.5906,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",57.92,58.33,57.745,57.84,0.14,0.24,392743.042733,4824,57.9267,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",57.31,57.775,57.26,57.7,0.27,0.47,828191.813477,6098,57.667,{"date":443,"open":444,"high":445,"low":446,"close":376,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",57.16,57.685,57.155,-0.08,-0.14,829975.59117,6809,57.4837,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":356,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",57.83,57.45,57.51,-0.71,1123545.87764,8359,57.5306,{"date":462,"open":463,"high":464,"low":436,"close":422,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",57.71,58.11,0.12,0.21,350821.411502,7721,57.8858,{"date":471,"open":472,"high":413,"low":473,"close":474,"change":395,"percent_change":396,"volume":475,"transactions":476,"vwap":477},"2026-08-21",57.47,57.3,57.8,447750.388537,7154,57.692,{"date":479,"open":480,"high":481,"low":482,"close":473,"change":483,"percent_change":377,"volume":484,"transactions":485,"vwap":486},"2026-08-20",57.34,57.755,57.24,-0.24,581332.663945,7558,57.3662,{"date":488,"open":323,"high":489,"low":323,"close":490,"change":44,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",57.94,57.54,1.77,642361.539005,7879,57.6559,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":437,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",56.5,56.935,56.42,56.54,0.48,423476.841104,6269,56.7777,{"date":506,"open":507,"high":507,"low":508,"close":36,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",56.72,56.21,-0.68,-1.19,273018.880675,5304,56.3682,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",57.17,57.28,56.82,56.95,-0.175,-0.31,251672.458396,4705,56.934,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",56.41,57.15,56.12,57.125,0.915,1.63,410404.37777,6675,56.5521,{"date":537,"open":538,"high":312,"low":539,"close":508,"change":540,"percent_change":356,"volume":541,"transactions":542,"vwap":543},"2026-08-12",56.34,55.76,-0.23,353626.824716,5601,56.0719,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":199,"percent_change":243,"volume":550,"transactions":551,"vwap":552},"2026-08-11",56.48,56.83,56.35,56.44,475994.9171,6650,56.5875,{"date":554,"open":314,"high":555,"low":556,"close":302,"change":141,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",56.645,56.115,0.57,414966.198941,6010,56.4303,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",55.77,56.3,55.61,56.28,1.18,2.14,364082.011737,7370,56.1075,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":221,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",55.42,55.55,55.05,55.1,-0.92,468747.02718,9412,55.2233,{"date":583,"open":546,"high":546,"low":584,"close":565,"change":221,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",55.58,-0.91,386153.446919,6902,55.8642,{"date":590,"open":591,"high":592,"low":593,"close":529,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",54.89,56.165,54.7398,1.05,1.91,472328.58845,7263,55.5922,{"date":600,"open":601,"high":283,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",54.54,55.07,0.85,1.57,1142049.688999,8809,55.0418,{"date":609,"open":610,"high":611,"low":612,"close":253,"change":22,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",54.03,54.25,53.51,-0.4,475530.762105,9218,53.9485,{"date":618,"open":619,"high":620,"low":196,"close":240,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",54.82,54.835,-0.82,-1.48,425910.99333,7439,54.2085,{"date":627,"open":628,"high":629,"low":630,"close":283,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",54.93,55.774528,54.77,0.355,0.65,531612.978437,9982,55.3013,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",53.93,54.97,54.905,1.315,2.45,478657.455941,6752,54.7525,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",52.88,53.88,53.59,0.945,1.8,330808.930383,7087,53.5985,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",52.05,53.065,52.645,1.045,2.03,290922.507391,6388,52.6879,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":510,"volume":673,"transactions":674,"vwap":675},"2026-07-23",52.06,52.09,51.43,51.6,-0.62,320271.757414,6297,51.7126,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":210,"percent_change":211,"volume":682,"transactions":683,"vwap":684},"2026-07-22",52.55,52.62,52.1,52.22,244933.265496,5815,52.3291,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":21,"percent_change":540,"volume":691,"transactions":692,"vwap":693},"2026-07-21",52.41,52.7,52.195,52.39,365752.02223,7417,52.3709,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":483,"percent_change":416,"volume":700,"transactions":701,"vwap":702},"2026-07-20",52.64,52.91,52.3,52.51,336172.922148,6794,52.6006,{"date":704,"open":705,"high":206,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",52.83,52.59,52.75,-0.38,-0.72,413649.203315,9248,52.9784,{"date":714,"open":690,"high":715,"low":690,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",53.21,53.13,0.81,1.55,448014.982612,8714,52.9628,{"date":723,"open":724,"high":696,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",51.85,52.32,0.553,1.07,496424.325822,7593,52.3084,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",51.67,51.93,51.555,51.767,-0.342,-0.66,515712.124104,8018,51.6993,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":189,"volume":748,"transactions":749,"vwap":750},"2026-07-13",51.9,52.42,52.109,0.359,1469817.244186,6334,52.188,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",51.8,52.049999,51.49,51.75,0.145,0.28,253200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":631,"percent_change":189,"volume":766,"transactions":9,"vwap":765},"2026-07-09",51.11,51.64,50.83,51.605,377200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",51.61,51.63,51.040001,51.25,-0.65,-1.25,606500,{"date":777,"open":778,"high":779,"low":744,"close":744,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":744},"2026-07-07",52.02,52.45,0.185,0.36,743600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",51.56,51.87,51.34,51.715,0.025,0.05,255100,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",51.23,51.825,51.69,0.63,1.23,387800,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",50.72,51.55,51.060001,0.45,0.89,707600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":22,"volume":815,"transactions":9,"vwap":813},"2026-06-30",50.67,50.775,50.38,50.61,-0.11,562200,{"date":817,"open":818,"high":819,"low":820,"close":802,"change":106,"percent_change":465,"volume":821,"transactions":9,"vwap":802},"2026-06-29",50.9,50.94,50.53,730300,{"date":823,"open":824,"high":802,"low":824,"close":825,"change":567,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",49.42,50.66,2.38,610100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":509,"volume":835,"transactions":9,"vwap":833},"2026-06-25",49.92,50.29,49.382,49.48,-0.34,412600,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",48.95,50.18,49.82,0.705,1.44,668600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",48.67,49.335,48.64,49.115,0.165,0.34,516900,{"date":854,"open":855,"high":856,"low":857,"close":838,"change":858,"percent_change":221,"volume":859,"transactions":9,"vwap":838},"2026-06-22",49.15,49.51,48.84,-0.25,411300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":396,"volume":867,"transactions":9,"vwap":865},"2026-06-18",49.029999,49.255,48.69,49.2,0.425,542600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",49.9,50.060001,48.731,48.775,-1.135,-2.27,523000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":264,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",50.17,50.47,49.85,49.91,-0.54,351800,{"date":886,"open":887,"high":888,"low":889,"close":839,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":839},"2026-06-15",50.56,50.81,50.115,-0.325,-0.64,297700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",50.28,50.73,50.0099983,50.505,0.23,0.46,428500,{"date":903,"open":904,"high":831,"low":905,"close":906,"change":907,"percent_change":81,"volume":908,"transactions":9,"vwap":906},"2026-06-11",49.79,49.46,50.275,0.665,768300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",49.84,50.45,49.6,49.61,-0.43,-0.86,486800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":106,"volume":925,"transactions":9,"vwap":923},"2026-06-09",50.22,50.76,49.17,50.040001,0.03,528100,{"date":927,"open":928,"high":929,"low":930,"close":897,"change":851,"percent_change":931,"volume":932,"transactions":9,"vwap":897},"2026-06-08",49.94,50.375,49.68,0.68,421000,{"date":934,"open":935,"high":936,"low":856,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",50.41,50.63,49.67,-0.96,-1.9,491700,{"date":942,"open":943,"high":944,"low":945,"close":936,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":936},"2026-06-04",50.42,50.95,50.34,0.42,0.84,361200,{"date":950,"open":825,"high":825,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",50.09,50.21,-0.57,-1.12,625800,{"date":957,"open":771,"high":958,"low":959,"close":960,"change":915,"percent_change":284,"volume":961,"transactions":9,"vwap":960},"2026-06-02",51.12,50.74,50.78,598400,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",50.16,51.275,51.21,1.17,2.34,464100,{"date":971,"open":972,"high":973,"low":974,"close":923,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":923},"2026-05-29",49.78,50.295,49.71,0.515,1.04,422400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",49.099998,49.685,48.89,49.525,0.485,0.99,498100,{"date":988,"open":982,"high":989,"low":982,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",49.572,49.040001,0.11,0.22,538300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",48.9,49.144,48.645,48.93,0.15,0.31,379000,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-22",48.14,48.79,48.78,0.93,1.94,541700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",47.58,47.93,46.99,47.85,0.02,0.04,611900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",47.11,47.835,46.6,47.83,0.735,1.56,804700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",47.34,47.555,47.049999,47.095001,-0.225,-0.48,706100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":632,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",46.77,47.49,46.64,47.32,1.39,526600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":416,"volume":1053,"transactions":9,"vwap":1051},"2026-05-15",46.68,46.945,46.51,46.67,-0.21,494600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":814,"percent_change":540,"volume":1059,"transactions":9,"vwap":1058},"2026-05-14",47.18,47.37,46.88,415900,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1015,"change":1064,"percent_change":406,"volume":1065,"transactions":9,"vwap":1015},"2026-05-13",47.16,46.66,-0.238,612100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",47.71,47.77,46.975,47.228,-0.552,-1.16,580900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",48.49,48.71,47.735,47.78,-0.67,-1.38,391100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":717,"volume":1091,"transactions":9,"vwap":1089},"2026-05-08",48.080002,48.485,47.57,48.45,0.39,392800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1017,"percent_change":1018,"volume":1098,"transactions":9,"vwap":1097},"2026-05-07",48.19,48.51,47.92,48.060001,664900,{"date":1100,"open":1101,"high":1095,"low":1102,"close":1103,"change":708,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-06",48.44,47.98,48.040001,-0.78,579500,{"date":1107,"open":1108,"high":1109,"low":1068,"close":1110,"change":1111,"percent_change":967,"volume":1112,"transactions":9,"vwap":1110},"2026-05-05",48.029999,48.505,48.42,0.56,421600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",48.12,48.52,47.76,47.86,-0.37,-0.77,412900,{"date":1123,"open":1124,"high":1077,"low":1102,"close":1125,"change":427,"percent_change":395,"volume":1126,"transactions":9,"vwap":1125},"2026-05-01",48.3,48.23,525400,{"date":1128,"open":1129,"high":1115,"low":1130,"close":1131,"change":900,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-30",47.47,47.24,47.99,0.97,565500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":111,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-29",47.5,47.62,47.295,47.53,-0.02,618300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":814,"volume":1149,"transactions":9,"vwap":1147},"2026-04-28",47.68,48.15,47.41,47.54,-0.05,762900,{"date":1151,"open":1136,"high":1152,"low":1136,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",47.97,47.59,0.08,0.17,869700,{"date":1158,"open":1159,"high":1147,"low":1160,"close":1161,"change":1155,"percent_change":781,"volume":1162,"transactions":9,"vwap":1161},"2026-04-24",47.48,47.07,47.51,992100,{"date":1164,"open":1014,"high":1165,"low":1166,"close":1031,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1031},"2026-04-23",47.95,46.79,-0.83,-1.72,1148800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1000,"percent_change":1001,"volume":1176,"transactions":9,"vwap":1175},"2026-04-22",48.39,48.53,47.955,48.17,611200,{"date":1178,"open":1179,"high":1180,"low":1165,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-21",48.25,48.726,48.02,-0.015,-0.03,1089200,{"date":1186,"open":1187,"high":1097,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-20",47.35,47.31,48.035,0.505,1.06,629700,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1139,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1139},"2026-04-17",47.19,47.81,0.71,1.52,782700,{"date":1201,"open":1024,"high":1160,"low":1024,"close":1202,"change":851,"percent_change":37,"volume":1203,"transactions":9,"vwap":1202},"2026-04-16",46.82,700200,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1090,"percent_change":603,"volume":1209,"transactions":9,"vwap":1208},"2026-04-15",46.040001,46.61,46.48,659900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":447,"volume":1217,"transactions":9,"vwap":1215},"2026-04-14",46.13,46.44,45.955,46.09,-0.035,772300,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":651,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-13",45.040001,46.135,46.125,2.09,518900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1082,"volume":1232,"transactions":9,"vwap":1230},"2026-04-10",45.81,45.96,45.064999,45.18,-0.63,620500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1227,"change":1017,"percent_change":1018,"volume":1238,"transactions":9,"vwap":1227},"2026-04-09",45.61,45.9,45.3,815800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":851,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-08",46.25,46.49,45.715,45.79,0.75,887300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":199,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-07",45.49,45.785,45.24,45.45,-0.35,912200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1235,"change":900,"percent_change":88,"volume":1260,"transactions":9,"vwap":1235},"2026-04-06",45.11,45.67,45.049999,825400,{"date":1262,"open":1263,"high":1252,"low":1264,"close":1265,"change":992,"percent_change":51,"volume":1266,"transactions":9,"vwap":1265},"2026-04-02",44.54,44.38,45.15,1062400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":106,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-01",44.97,45.205,44.67,44.93,0.13,1605900,{"date":1276,"open":1263,"high":1277,"low":1278,"close":1279,"change":603,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-31",45.34,44.205,44.87,1.93,2472300,{"date":1283,"open":1264,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1017,"volume":1288,"transactions":9,"vwap":1286},"2026-03-30",44.61,43.85,44.02,0.01,1694900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1104,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-27",44.56,44.59,43.94,44.0099983,-1.74,998800,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1018,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-26",44.41,45.335,44.79,0.09,1176400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":466,"percent_change":438,"volume":1310,"transactions":9,"vwap":1309},"2026-03-25",44.88,45.23,44.14,44.75,1155900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1263,"change":540,"percent_change":221,"volume":1316,"transactions":9,"vwap":1263},"2026-03-24",44.49,44.89,44.19,1837200,{"date":1318,"open":1319,"high":1230,"low":1263,"close":1320,"change":1321,"percent_change":81,"volume":1322,"transactions":9,"vwap":1320},"2026-03-23",44.73,44.77,0.59,2047400,{"date":1324,"open":1325,"high":1326,"low":1294,"close":1327,"change":406,"percent_change":954,"volume":1328,"transactions":9,"vwap":1327},"2026-03-20",44.63,44.7,44.18,1802300,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":151,"volume":1335,"transactions":9,"vwap":1333},"2026-03-19",44.22,45.060001,44.68,0.155,1383200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-18",44.74,44.91,44.515,44.525,-0.39,-0.87,882600,{"date":1346,"open":1326,"high":1347,"low":1326,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-17",45.27,44.915,0.495,1.11,2095900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":899,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-16",44.46,44.725,44.34,44.42,0.52,1393000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1315,"change":447,"percent_change":275,"volume":1365,"transactions":9,"vwap":1315},"2026-03-13",44.48,44.62,44.07,1627300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-12",44.53,44.78,44.25,44.27,-0.58,-1.29,1815400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-11",44.76,45.080002,44.546,44.85,0,1417500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1380,"change":1372,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1380},"2026-03-10",45.22,45.455,44.815,-1.28,792800,{"date":1391,"open":1306,"high":1392,"low":1393,"close":1394,"change":790,"percent_change":991,"volume":1395,"transactions":9,"vwap":1394},"2026-03-09",45.46,44.275,45.43,1300900,{"date":1397,"open":1398,"high":1399,"low":1306,"close":1400,"change":1342,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-06",45.275,45.41,45.38,-0.85,1192300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":276,"volume":1410,"transactions":9,"vwap":1408},"2026-03-05",45.73,46.235,45.485,45.77,-0.15,1407000,{"date":1412,"open":1250,"high":1413,"low":1252,"close":1414,"change":992,"percent_change":501,"volume":1415,"transactions":9,"vwap":1414},"2026-03-04",46.029999,45.92,743100,{"date":1417,"open":1277,"high":1418,"low":1419,"close":1420,"change":521,"percent_change":1081,"volume":1421,"transactions":9,"vwap":1420},"2026-03-03",45.897,44.83,45.7,1308900,{"date":1423,"open":1244,"high":1424,"low":1425,"close":1426,"change":814,"percent_change":483,"volume":1427,"transactions":9,"vwap":1426},"2026-03-02",46.14,45.42,46.0099983,1096000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":264,"percent_change":1372,"volume":1434,"transactions":9,"vwap":1433},"2026-02-27",45.93,46.16,45.64,46.12,874500,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":501,"percent_change":594,"volume":1440,"transactions":9,"vwap":1439},"2026-02-26",45.85,46.455,46.39,586300,{"date":1442,"open":1431,"high":1431,"low":1249,"close":1443,"change":1052,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-25",45.91,-0.46,967200,{"date":1447,"open":1405,"high":1448,"low":1449,"close":1433,"change":146,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1433},"2026-02-24",46.32,45.66,0.83,652700,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-23",46.5,45.435,45.74,-0.935,-2,699000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1321,"volume":1467,"transactions":9,"vwap":1465},"2026-02-20",46.27,47.0099983,46.24,46.675,0.275,917800,{"date":1469,"open":1213,"high":1024,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-19",46.15,46.4,-0.245,-0.53,610700,{"date":1476,"open":1241,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":985,"volume":1481,"transactions":9,"vwap":1479},"2026-02-18",46.74,46.11,46.645,0.455,633900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":483,"percent_change":244,"volume":1488,"transactions":9,"vwap":1487},"2026-02-17",46.41,46.8,45.685,46.19,679300,{"date":1490,"open":1491,"high":1492,"low":1414,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-13",46.07,46.655,46.43,0.44,0.96,612800,{"date":1498,"open":1463,"high":1499,"low":1500,"close":1501,"change":284,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-12",47.265,45.59,45.99,-1.79,853600,{"date":1505,"open":1506,"high":1188,"low":1507,"close":1508,"change":1183,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-11",47.09,46.725,46.83,-0.06,588000,{"date":1512,"open":1513,"high":1062,"low":1513,"close":1514,"change":991,"percent_change":427,"volume":1515,"transactions":9,"vwap":1514},"2026-02-10",46.75,46.86,619900,{"date":1517,"open":1518,"high":1519,"low":1242,"close":1513,"change":1409,"percent_change":211,"volume":1520,"transactions":9,"vwap":1513},"2026-02-09",46.84,46.92,540900,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":327,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-06",45.89,46.97,46.9,2.81,752400,{"date":1529,"open":1430,"high":1530,"low":1531,"close":1532,"change":953,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-05",46.21,45.51,45.62,-1.23,1335900,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1487,"change":603,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1487},"2026-02-04",45.6,46.38,1.87,1388500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1277,"change":1036,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1277},"2026-02-03",45.78,46.055,45.0099983,-1.05,1162100,{"date":1549,"open":1550,"high":1551,"low":1332,"close":1552,"change":1494,"percent_change":1132,"volume":1553,"transactions":9,"vwap":1552},"2026-02-02",45.09,45.94,45.82,2886300,{"date":1555,"open":1257,"high":1425,"low":1556,"close":1400,"change":106,"percent_change":1273,"volume":1557,"transactions":9,"vwap":1400},"2026-01-30",44.92,1894700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1183,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-29",45.48,45.72,44.905,45.32,-0.07,2057600,{"date":1567,"open":1420,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-28",45.8,45.235,45.35,-0.215,-0.47,1759400,{"date":1575,"open":1576,"high":1561,"low":1577,"close":1578,"change":1579,"percent_change":448,"volume":1580,"transactions":9,"vwap":1578},"2026-01-27",45.71,45.36,45.565,-0.065,2277600,{"date":1582,"open":1583,"high":1561,"low":1584,"close":1585,"change":1155,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-26",45.53,45.415,45.63,0.37,1948200,{"date":1589,"open":1227,"high":1501,"low":1590,"close":1392,"change":613,"percent_change":1343,"volume":1591,"transactions":9,"vwap":1392},"2026-01-23",45.384,1409700,{"date":1593,"open":1594,"high":1595,"low":1405,"close":1596,"change":295,"percent_change":151,"volume":1597,"transactions":9,"vwap":1596},"2026-01-22",45.83,46.17,45.86,2399100,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1420,"change":101,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1420},"2026-01-21",44.96,45.88,2.26,2529900,{"date":1605,"open":1309,"high":1332,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-20",44.55,44.69,-0.605,-1.34,757100,{"date":1612,"open":1601,"high":1601,"low":1347,"close":1613,"change":1614,"percent_change":1388,"volume":1615,"transactions":9,"vwap":1613},"2026-01-16",45.295,-0.585,656000,{"date":1617,"open":1552,"high":1618,"low":1619,"close":1601,"change":991,"percent_change":427,"volume":1620,"transactions":9,"vwap":1601},"2026-01-15",46.0050011,45.5,751300,{"date":1622,"open":1585,"high":1491,"low":1585,"close":1408,"change":1273,"percent_change":758,"volume":1623,"transactions":9,"vwap":1408},"2026-01-14",835800,{"date":1625,"open":1414,"high":1626,"low":1627,"close":1432,"change":1628,"percent_change":834,"volume":1629,"transactions":9,"vwap":1432},"2026-01-13",46.099998,45.585,-0.155,741100,{"date":1631,"open":1244,"high":1228,"low":1632,"close":1633,"change":520,"percent_change":708,"volume":1634,"transactions":9,"vwap":1633},"2026-01-12",45.47,45.795,2300600,{"date":1636,"open":1206,"high":1637,"low":1585,"close":1638,"change":1287,"percent_change":1017,"volume":1639,"transactions":9,"vwap":1638},"2026-01-09",46.34,45.97,2970600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1228,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1228},"2026-01-08",45.19,46.145,45.07,0.67,1.48,2283400,{"date":1649,"open":1650,"high":1414,"low":1230,"close":1651,"change":276,"percent_change":709,"volume":1652,"transactions":9,"vwap":1651},"2026-01-07",45.69,45.29,3226600,{"date":1654,"open":1655,"high":1656,"low":1314,"close":1532,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1532},"2026-01-06",45.02,45.665,0.54,1.2,2249500,{"date":1661,"open":1272,"high":1662,"low":1309,"close":1378,"change":1001,"percent_change":189,"volume":1663,"transactions":9,"vwap":1378},"2026-01-05",45.33,2254800,{"date":1665,"open":1363,"high":1279,"low":1327,"close":1320,"change":126,"percent_change":65,"volume":1666,"transactions":9,"vwap":1320},"2026-01-02",1377400,{"date":1668,"open":1333,"high":1333,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-31",44.35,44.37,-0.335,-0.75,518600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":578,"volume":1681,"transactions":9,"vwap":1679},"2025-12-30",44.82,44.86,44.685,44.705,-0.415,531600,{"date":1683,"open":1230,"high":1570,"low":1684,"close":1685,"change":199,"percent_change":1253,"volume":1686,"transactions":9,"vwap":1685},"2025-12-29",45.029999,45.12,654900,{"date":1688,"open":1689,"high":1651,"low":1550,"close":1690,"change":1381,"percent_change":1381,"volume":1691,"transactions":9,"vwap":1690},"2025-12-26",45.2,45.28,399700,{"date":1693,"open":1694,"high":1563,"low":1695,"close":1690,"change":1155,"percent_change":146,"volume":1696,"transactions":9,"vwap":1690},"2025-12-24",45.14,45.035,338400,{"date":1698,"open":1699,"high":1399,"low":1220,"close":1257,"change":415,"percent_change":953,"volume":1700,"transactions":9,"vwap":1257},"2025-12-23",45.25,592200,{"date":1702,"open":1619,"high":1576,"low":1703,"close":1704,"change":1017,"percent_change":1018,"volume":1705,"transactions":9,"vwap":1704},"2025-12-22",45.31,45.37,1101900,{"date":1707,"open":1708,"high":1709,"low":1220,"close":1570,"change":141,"percent_change":1197,"volume":1710,"transactions":9,"vwap":1570},"2025-12-19",45.16,45.456,780100,{"date":1712,"open":1531,"high":1713,"low":1714,"close":1684,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1684},"2025-12-18",45.535,44.995,-0.2,-0.44,1081500,{"date":1719,"open":1720,"high":1721,"low":1378,"close":1307,"change":1722,"percent_change":946,"volume":1723,"transactions":9,"vwap":1307},"2025-12-17",45.17,45.615,0.19,793400,{"date":1725,"open":1277,"high":1407,"low":1306,"close":1220,"change":377,"percent_change":578,"volume":1726,"transactions":9,"vwap":1220},"2025-12-16",1153500,{"date":1728,"open":1729,"high":1408,"low":1563,"close":1392,"change":21,"percent_change":415,"volume":1730,"transactions":9,"vwap":1392},"2025-12-15",45.76,1348600,{"date":1732,"open":1733,"high":1215,"low":1734,"close":1735,"change":415,"percent_change":953,"volume":1736,"transactions":9,"vwap":1735},"2025-12-12",45.95,45.505,45.58,784900,{"date":1738,"open":1739,"high":1638,"low":1739,"close":1740,"change":141,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-11",45.39,45.84,0.7,993000,{"date":1744,"open":1677,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-10",45.765,44.84,45.52,0.605,1.35,1187300,{"date":1752,"open":1562,"high":1753,"low":1754,"close":1348,"change":1182,"percent_change":1183,"volume":1755,"transactions":9,"vwap":1348},"2025-12-09",45.195,44.845,755600,{"date":1757,"open":1758,"high":1758,"low":1279,"close":1272,"change":1715,"percent_change":1716,"volume":1759,"transactions":9,"vwap":1272},"2025-12-08",45.26,805100,{"date":1761,"open":1600,"high":1407,"low":1762,"close":1763,"change":1000,"percent_change":233,"volume":1764,"transactions":9,"vwap":1763},"2025-12-05",44.94,45.13,762500,{"date":1766,"open":1767,"high":1768,"low":1314,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-04",44.99,45.175,44.98,-0.04,-0.09,916600,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1655,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1655},"2025-12-03",44.51,45.084999,0.61,1.37,808600,{"date":1781,"open":1368,"high":1291,"low":1315,"close":1299,"change":1183,"percent_change":1564,"volume":1782,"transactions":9,"vwap":1299},"2025-12-02",757300,{"date":1784,"open":1308,"high":1785,"low":1308,"close":1786,"change":1148,"percent_change":814,"volume":1787,"transactions":9,"vwap":1786},"2025-12-01",44.765,44.44,636200,{"date":1789,"open":1790,"high":1363,"low":1791,"close":1313,"change":232,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1313},"2025-11-28",44.39,44.3,0.41,275600,{"date":1795,"open":1796,"high":1292,"low":1797,"close":1798,"change":232,"percent_change":1792,"volume":1799,"transactions":9,"vwap":1798},"2025-11-26",44.21,44.099998,44.31,682400,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-25",43.44,44.26,44.13,0.82,1.89,835200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":900,"volume":1815,"transactions":9,"vwap":1813},"2025-11-24",43.16,43.505,42.9,43.31,0.2,669300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-21",42.080002,43.33,42.040001,43.11,1.15,2.74,1475100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-20",42.92,43.23,41.94,41.96,-0.7,-1.64,1436000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":243,"percent_change":773,"volume":1840,"transactions":9,"vwap":1839},"2025-11-19",42.91,42.965,42.525,42.66,886200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":427,"percent_change":1111,"volume":1847,"transactions":9,"vwap":1846},"2025-11-18",42.5,43.125,42.38,42.94,1198200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-17",43.51,43.55,42.555,42.7,-0.76,-1.75,872900,{"date":1858,"open":1813,"high":1859,"low":1860,"close":1861,"change":210,"percent_change":1342,"volume":1862,"transactions":9,"vwap":1861},"2025-11-14",43.71,43.19,43.46,832600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":708,"percent_change":916,"volume":1869,"transactions":9,"vwap":1868},"2025-11-13",43.91,44.32,43.54,43.63,614700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1294,"change":1509,"percent_change":448,"volume":1875,"transactions":9,"vwap":1294},"2025-11-12",44.060001,44.4,44.0050011,711600,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1364,"change":1494,"percent_change":101,"volume":1880,"transactions":9,"vwap":1364},"2025-11-11",43.64,44.185,425200,{"date":1882,"open":1859,"high":1883,"low":1860,"close":1868,"change":899,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1868},"2025-11-10",43.78,0.53,722100,{"date":1887,"open":1888,"high":1802,"low":1888,"close":1889,"change":1358,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-07",42.81,43.4,1.21,837200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":858,"percent_change":1372,"volume":1898,"transactions":9,"vwap":1897},"2025-11-06",43.32,43.56,42.75,42.88,609400,{"date":1900,"open":1839,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1658,"volume":1905,"transactions":9,"vwap":1903},"2025-11-05",43.355,42.655,43.13,0.51,640400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-04",42.87,42.97,42.62,-0.765,-1.76,658100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":111,"volume":1921,"transactions":9,"vwap":1919},"2025-11-03",43.39,43.406,42.77,43.385,-0.005,496800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1916,"change":1273,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1916},"2025-10-31",43.27,43.48,43,0.3,601200,{"date":1930,"open":1931,"high":1883,"low":1932,"close":1933,"change":1381,"percent_change":1381,"volume":1934,"transactions":9,"vwap":1933},"2025-10-30",43.15,43.040001,43.26,773500,{"date":1936,"open":1865,"high":1937,"low":1938,"close":1933,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1933},"2025-10-29",43.93,43.09,-0.61,-1.39,1006900,{"date":1943,"open":1797,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":915,"volume":1948,"transactions":9,"vwap":1946},"2025-10-28",44.195,43.77,43.87,-0.19,555800,{"date":1950,"open":1951,"high":1791,"low":1952,"close":1872,"change":426,"percent_change":141,"volume":1953,"transactions":9,"vwap":1872},"2025-10-27",44.23,43.95,754100,{"date":1955,"open":1798,"high":1798,"low":1956,"close":1956,"change":1216,"percent_change":447,"volume":1957,"transactions":9,"vwap":1956},"2025-10-24",43.92,779600,{"date":1959,"open":1960,"high":1961,"low":1925,"close":1962,"change":1963,"percent_change":1749,"volume":1964,"transactions":9,"vwap":1962},"2025-10-23",43.59,44.033001,43.955,0.585,631000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1770,"percent_change":1771,"volume":1971,"transactions":9,"vwap":1970},"2025-10-22",43.38,43.685,43.115,43.37,695300,{"date":1973,"open":1926,"high":1974,"low":1975,"close":1976,"change":1358,"percent_change":1890,"volume":1977,"transactions":9,"vwap":1976},"2025-10-21",43.555,42.955,43.41,591900,{"date":1979,"open":1980,"high":1926,"low":1981,"close":1982,"change":781,"percent_change":603,"volume":1983,"transactions":9,"vwap":1982},"2025-10-20",42.8,42.68,42.89,466200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":295,"volume":1991,"transactions":9,"vwap":1989},"2025-10-17",42.32,42.63,42.305,42.53,0.07,711500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":613,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-16",43.0099983,43.060001,42.17,42.46,-0.93,916100,{"date":2001,"open":1821,"high":2002,"low":2003,"close":2004,"change":1018,"percent_change":1302,"volume":2005,"transactions":9,"vwap":2004},"2025-10-15",43.35,42.55,42.86,627400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":101,"volume":2013,"transactions":9,"vwap":2011},"2025-10-14",41.89,43.029999,41.85,42.82,0.43,773300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":131,"percent_change":1539,"volume":2020,"transactions":9,"vwap":2019},"2025-10-13",42.2,42.475,41.99,42.39,649400,{"date":2022,"open":2023,"high":1810,"low":25,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-10",43.095001,41.61,-1.52,-3.52,957800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1903,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1903},"2025-10-09",43.73,43.81,43.075001,-0.55,-1.26,731900,{"date":2037,"open":2038,"high":2039,"low":1970,"close":2040,"change":426,"percent_change":141,"volume":2041,"transactions":9,"vwap":2040},"2025-10-08",43.67,43.715,43.68,585700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1867,"change":265,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1867},"2025-10-07",44.105,44.16,43.405,-1.11,726600,{"date":2050,"open":1873,"high":1873,"low":2051,"close":2051,"change":1947,"percent_change":915,"volume":2052,"transactions":9,"vwap":2051},"2025-10-06",44.029999,617500,{"date":2054,"open":2055,"high":2056,"low":2055,"close":1331,"change":2057,"percent_change":126,"volume":2058,"transactions":9,"vwap":1331},"2025-10-03",44.11,44.58,0.175,453500,{"date":2060,"open":1797,"high":2061,"low":2062,"close":2063,"change":1920,"percent_change":111,"volume":2064,"transactions":9,"vwap":2063},"2025-10-02",44.285,43.785,44.044998,819300,{"date":2066,"open":2040,"high":2067,"low":2040,"close":2068,"change":437,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-01",44.135,44.049999,0.62,743400,{"date":2072,"open":1285,"high":2073,"low":2074,"close":1883,"change":1947,"percent_change":915,"volume":2075,"transactions":9,"vwap":1883},"2025-09-30",44,43.42,997800,{"date":2077,"open":1371,"high":1371,"low":2030,"close":2078,"change":199,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-29",43.97,-0.36,642800,{"date":2082,"open":2083,"high":1315,"low":2084,"close":1804,"change":1904,"percent_change":967,"volume":2085,"transactions":9,"vwap":1804},"2025-09-26",43.72,43.639,665500,{"date":2087,"open":1883,"high":2088,"low":2089,"close":2090,"change":1572,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-25",43.927,43.43,43.62,-1.07,698600,{"date":2094,"open":1327,"high":1264,"low":2095,"close":2096,"change":1990,"percent_change":295,"volume":2097,"transactions":9,"vwap":2096},"2025-09-24",44.025002,44.09,642900,{"date":2099,"open":1797,"high":2056,"low":2100,"close":1286,"change":1154,"percent_change":232,"volume":2101,"transactions":9,"vwap":1286},"2025-09-23",43.965,935200,{"date":2103,"open":2104,"high":1364,"low":2105,"close":1293,"change":790,"percent_change":991,"volume":2106,"transactions":9,"vwap":1293},"2025-09-22",43.74,43.69,625400,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":1253,"percent_change":2112,"volume":2106,"transactions":9,"vwap":2111},"2025-09-19",44.33,43.79,43.89,-0.79,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":51,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-18",44.040001,44.345,43.84,44.24,1.12,732800,{"date":2122,"open":1883,"high":2123,"low":2124,"close":2125,"change":1990,"percent_change":295,"volume":2126,"transactions":9,"vwap":2125},"2025-09-17",44.65,43.5,43.75,880000,{"date":2128,"open":1868,"high":2104,"low":2129,"close":2040,"change":2130,"percent_change":427,"volume":2131,"transactions":9,"vwap":2040},"2025-09-16",43.365,0.105,782400,{"date":2133,"open":2134,"high":2031,"low":2124,"close":2135,"change":789,"percent_change":106,"volume":2136,"transactions":9,"vwap":2135},"2025-09-15",43.745,43.575,557300,{"date":2138,"open":2068,"high":2096,"low":2139,"close":1851,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1851},"2025-09-12",43.52,-0.56,-1.27,586600,{"date":2144,"open":1861,"high":2067,"low":1889,"close":2055,"change":632,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2055},"2025-09-11",1.5,1200000,{"date":2148,"open":1850,"high":2139,"low":2149,"close":1861,"change":924,"percent_change":1990,"volume":2150,"transactions":9,"vwap":1861},"2025-09-10",43.12,937500,{"date":2152,"open":1945,"high":2153,"low":1967,"close":2089,"change":708,"percent_change":1343,"volume":2154,"transactions":9,"vwap":2089},"2025-09-09",43.82,1058000,{"date":2156,"open":2117,"high":1285,"low":1916,"close":2031,"change":1018,"percent_change":1302,"volume":2157,"transactions":9,"vwap":2031},"2025-09-08",951800,{"date":2159,"open":2105,"high":2160,"low":2161,"close":1945,"change":426,"percent_change":141,"volume":2162,"transactions":9,"vwap":1945},"2025-09-05",44.12,43.47,789600,{"date":2164,"open":2165,"high":2166,"low":1926,"close":1868,"change":851,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1868},"2025-09-04",43.17,43.655,0.79,1100700,{"date":2170,"open":1861,"high":2171,"low":2172,"close":2173,"change":1715,"percent_change":1444,"volume":2174,"transactions":9,"vwap":2173},"2025-09-03",43.88,43.2,43.29,808900,{"date":2176,"open":1926,"high":2139,"low":2177,"close":2178,"change":232,"percent_change":946,"volume":2179,"transactions":9,"vwap":2178},"2025-09-02",42.99,43.49,955600,{"date":2181,"open":1813,"high":1851,"low":2182,"close":1813,"change":1381,"percent_change":1381,"volume":2183,"transactions":9,"vwap":1813},"2025-08-29",43.155,660400,{"date":2185,"open":1802,"high":1802,"low":2186,"close":1813,"change":1183,"percent_change":1564,"volume":2187,"transactions":9,"vwap":1813},"2025-08-28",42.98,1069400,{"date":2189,"open":2177,"high":2074,"low":1836,"close":2190,"change":1001,"percent_change":337,"volume":2191,"transactions":9,"vwap":2190},"2025-08-27",43.34,920300,{"date":2193,"open":1931,"high":1813,"low":2194,"close":2009,"change":1409,"percent_change":1253,"volume":2195,"transactions":9,"vwap":2009},"2025-08-26",42.96,821400,{"date":2197,"open":1924,"high":1916,"low":2198,"close":2198,"change":1052,"percent_change":1036,"volume":2199,"transactions":9,"vwap":2198},"2025-08-25",43.18,711200,{"date":2201,"open":2202,"high":2139,"low":2202,"close":1916,"change":1778,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1916},"2025-08-22",42.18,3.26,1084700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1154,"percent_change":1722,"volume":2211,"transactions":9,"vwap":2210},"2025-08-21",41.75,42.099998,41.63,42.02,836500,{"date":2213,"open":1818,"high":2214,"low":2215,"close":1829,"change":1715,"percent_change":1572,"volume":2216,"transactions":9,"vwap":1829},"2025-08-20",42.23,41.76,1045100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":790,"percent_change":465,"volume":2223,"transactions":9,"vwap":2222},"2025-08-19",42.12,42.665,42.0099983,42.14,1989400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1273,"percent_change":1001,"volume":2230,"transactions":9,"vwap":2229},"2025-08-18",41.97,42.207,41.9,42.09,817200,{"date":2232,"open":2221,"high":2222,"low":2233,"close":1830,"change":1148,"percent_change":21,"volume":2234,"transactions":9,"vwap":1830},"2025-08-15",41.81,874600,{"date":2236,"open":2010,"high":2237,"low":2209,"close":2221,"change":276,"percent_change":1104,"volume":2238,"transactions":9,"vwap":2221},"2025-08-14",42.055,2406100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":44,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-13",41.43,42.36,41.235,42.34,2.42,857900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-12",40.46,41.365,40.43,41.34,1.1,2.73,1420200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1771,"percent_change":22,"volume":2262,"transactions":9,"vwap":2261},"2025-08-11",40.49,40.8,40.19,40.24,930200,{"date":2264,"open":2265,"high":2249,"low":2266,"close":2267,"change":121,"percent_change":2069,"volume":2268,"transactions":9,"vwap":2267},"2025-08-08",40.37,40.17,40.33,1180600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1148,"percent_change":21,"volume":2275,"transactions":9,"vwap":2274},"2025-08-07",40.42,40.51,39.85,40.080002,1120000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1771,"percent_change":22,"volume":2282,"transactions":9,"vwap":2281},"2025-08-06",40.28,40.3,40.040001,40.13,997000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1814,"percent_change":395,"volume":2289,"transactions":9,"vwap":2288},"2025-08-05",40.23,40.32,39.88,40.22,913900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":632,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-04",39.595,40.064999,39.513,40.02,1.65,1108400,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":1167,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-01",39.75,38.95,39.37,-2.06,1230900,{"date":2306,"open":2307,"high":2308,"low":2274,"close":2309,"change":1231,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-31",40.62,40.76,40.2,-1.54,1296700,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":915,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-30",41.35,40.56,40.83,-1.04,1110400,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":264,"percent_change":773,"volume":2324,"transactions":9,"vwap":2323},"2025-07-29",41.73,41.13,41.26,918000,{"date":2326,"open":2327,"high":2233,"low":2328,"close":2329,"change":1140,"percent_change":1148,"volume":2330,"transactions":9,"vwap":2329},"2025-07-28",41.72,41.49,41.53,834700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":991,"percent_change":437,"volume":2337,"transactions":9,"vwap":2336},"2025-07-25",41.62,41.667,41.28,41.55,745500,{"date":2339,"open":2340,"high":2226,"low":2341,"close":2341,"change":221,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-24",41.84,41.44,-1.22,854600,{"date":2345,"open":2329,"high":2346,"low":2329,"close":2347,"change":931,"percent_change":2296,"volume":2348,"transactions":9,"vwap":2347},"2025-07-23",42,41.95,1134700,{"date":2350,"open":2351,"high":2250,"low":2352,"close":2353,"change":158,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-22",40.64,40.6,41.27,1.83,1342900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1771,"percent_change":22,"volume":2297,"transactions":9,"vwap":2361},"2025-07-21",40.77,40.93,40.495,40.53,{"date":2363,"open":2364,"high":2365,"low":2258,"close":2307,"change":1052,"percent_change":221,"volume":2366,"transactions":9,"vwap":2307},"2025-07-18",41.02,41.098,1565200,{"date":2368,"open":2369,"high":2370,"low":2251,"close":2316,"change":126,"percent_change":985,"volume":2371,"transactions":9,"vwap":2316},"2025-07-17",40.44,40.89,1502200,{"date":2373,"open":2258,"high":2374,"low":2375,"close":2251,"change":1302,"percent_change":992,"volume":2376,"transactions":9,"vwap":2251},"2025-07-16",40.582,39.92,1727300,{"date":2378,"open":2323,"high":2252,"low":2379,"close":2380,"change":2112,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-15",40.335,40.34,-1.92,1580900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2322,"change":21,"percent_change":347,"volume":2388,"transactions":9,"vwap":2322},"2025-07-14",41.15,41.21,40.86,989200,{"date":2390,"open":2241,"high":2329,"low":2391,"close":2392,"change":1036,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-11",41.18,41.25,-1.15,979000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2321,"change":946,"percent_change":88,"volume":2400,"transactions":9,"vwap":2321},"2025-07-10",41.29,41.985,41.24,1095600,{"date":2402,"open":2341,"high":2403,"low":2404,"close":2405,"change":1183,"percent_change":1564,"volume":2406,"transactions":9,"vwap":2405},"2025-07-09",41.47,41,41.31,1521400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2252,"change":395,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2252},"2025-07-08",40.96,41.56,40.91,1.22,1198900,{"date":2415,"open":2391,"high":2416,"low":2307,"close":2417,"change":953,"percent_change":1082,"volume":2418,"transactions":9,"vwap":2417},"2025-07-07",41.5,40.84,1544600,{"date":2420,"open":2335,"high":2410,"low":2335,"close":2421,"change":466,"percent_change":1904,"volume":2422,"transactions":9,"vwap":2421},"2025-07-03",41.41,995800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1494,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-02",40.79,41.23,40.67,41.2,1.08,1698200,{"date":2432,"open":2433,"high":2392,"low":2434,"close":2308,"change":651,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2308},"2025-07-01",39.71,39.6,2.37,1752800,{"date":2438,"open":2295,"high":2295,"low":2439,"close":2440,"change":2441,"percent_change":814,"volume":2442,"transactions":9,"vwap":2440},"2025-06-30",39.725,39.815,-0.045,998500,{"date":2444,"open":2287,"high":2445,"low":2446,"close":2447,"change":1154,"percent_change":1814,"volume":2448,"transactions":9,"vwap":2447},"2025-06-27",40.089001,39.55,39.86,879000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1494,"percent_change":2119,"volume":2455,"transactions":9,"vwap":2454},"2025-06-26",39.47,39.81,39.42,39.78,966800,{"date":2457,"open":2452,"high":2452,"low":2458,"close":2459,"change":265,"percent_change":1533,"volume":2460,"transactions":9,"vwap":2459},"2025-06-25",39.26,39.34,1194600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":147,"change":146,"percent_change":1495,"volume":2466,"transactions":9,"vwap":147},"2025-06-24",39.7,39.94,39.539,970900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1017,"percent_change":790,"volume":2473,"transactions":9,"vwap":2472},"2025-06-23",39.54,39.59,38.98,39.45,1041800,{"date":2475,"open":2452,"high":2452,"low":2476,"close":2477,"change":1770,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-06-20",39.29,39.43,-0.1,994500,{"date":2481,"open":2482,"high":2273,"low":2483,"close":2451,"change":1018,"percent_change":386,"volume":2484,"transactions":9,"vwap":2451},"2025-06-18",39.49,39.374,1172900,{"date":2486,"open":2487,"high":2454,"low":2488,"close":2477,"change":264,"percent_change":509,"volume":2489,"transactions":9,"vwap":2477},"2025-06-17",39.46,39.39,1552700,{"date":2491,"open":2492,"high":2454,"low":2493,"close":2463,"change":395,"percent_change":327,"volume":2371,"transactions":9,"vwap":2463},"2025-06-16",39.52,39.4,{"date":2495,"open":2496,"high":2434,"low":2497,"close":2498,"change":915,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-13",39.36,39.035,39.2,-1.09,1484900,{"date":2502,"open":2469,"high":2463,"low":2503,"close":2504,"change":1409,"percent_change":708,"volume":2505,"transactions":9,"vwap":2504},"2025-06-12",39.3,39.63,1618500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2454,"change":1771,"percent_change":540,"volume":2511,"transactions":9,"vwap":2454},"2025-06-11",40.060001,40.12,39.62,1897100,{"date":2513,"open":2452,"high":2514,"low":2433,"close":2515,"change":992,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-10",40.029999,39.87,0.55,1706900,{"date":2519,"open":2463,"high":2520,"low":2521,"close":2522,"change":899,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-09",39.89,39.585,39.65,0.58,1350700,{"date":2526,"open":2527,"high":2487,"low":2528,"close":2453,"change":2529,"percent_change":718,"volume":2530,"transactions":9,"vwap":2453},"2025-06-06",39.25,39.18,0.6,1156300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2478,"percent_change":415,"volume":2537,"transactions":9,"vwap":2536},"2025-06-05",38.88,39.095001,38.64,38.82,1664400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1715,"percent_change":221,"volume":2544,"transactions":9,"vwap":2543},"2025-06-04",39.15,39.317,38.9,38.92,1218700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":189,"percent_change":652,"volume":2551,"transactions":9,"vwap":2550},"2025-06-03",38.54,39.186,38.24,39.12,1988600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1140,"percent_change":1148,"volume":2558,"transactions":9,"vwap":2557},"2025-06-02",38.49,38.525,37.98,38.43,1628600,{"date":2560,"open":2561,"high":2535,"low":2562,"close":2563,"change":211,"percent_change":1167,"volume":2564,"transactions":9,"vwap":2563},"2025-05-30",38.48,38.2,38.45,1697200,{"date":2566,"open":2567,"high":2567,"low":2557,"close":2568,"change":106,"percent_change":1000,"volume":2569,"transactions":9,"vwap":2568},"2025-05-29",39.02,38.77,1457100,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":834,"percent_change":1343,"volume":2576,"transactions":9,"vwap":2575},"2025-05-28",39.13,39.22,38.665,38.71,1083400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-05-27",38.59,39.055,38.33,39.049999,0.98,2.57,1402600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1947,"percent_change":406,"volume":2592,"transactions":9,"vwap":2591},"2025-05-23",37.6,38.195,37.41,38.07,1380400,{"date":2594,"open":2595,"high":2561,"low":2596,"close":2597,"change":1140,"percent_change":1148,"volume":2598,"transactions":9,"vwap":2597},"2025-05-22",38.21,37.94,38.26,1571600,{"date":2600,"open":2601,"high":2602,"low":2597,"close":2603,"change":222,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-21",38.81,38.97,38.28,-2.4,1323100,{"date":2607,"open":2528,"high":2482,"low":2608,"close":2573,"change":1287,"percent_change":924,"volume":2609,"transactions":9,"vwap":2573},"2025-05-20",39.112,1204400,{"date":2611,"open":2542,"high":2612,"low":2536,"close":2613,"change":415,"percent_change":738,"volume":2614,"transactions":9,"vwap":2613},"2025-05-19",39.285,39.21,893900,{"date":2616,"open":2503,"high":2617,"low":2550,"close":2451,"change":427,"percent_change":1777,"volume":2618,"transactions":9,"vwap":2451},"2025-05-16",39.536,914000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1017,"percent_change":790,"volume":2625,"transactions":9,"vwap":2624},"2025-05-15",39.060001,39.24,38.83,39.23,1134100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2613,"change":834,"percent_change":916,"volume":2631,"transactions":9,"vwap":2613},"2025-05-14",39.475,39.567,39.19,1134000,{"date":2633,"open":2458,"high":2634,"low":2458,"close":2446,"change":395,"percent_change":327,"volume":2635,"transactions":9,"vwap":2446},"2025-05-13",39.72,829500,{"date":2637,"open":2550,"high":2638,"low":2639,"close":2582,"change":2145,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2582},"2025-05-12",39.53,38.785,3.99,1536100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1017,"percent_change":790,"volume":2648,"transactions":9,"vwap":2647},"2025-05-09",37.61,37.79,37.45,37.55,1162800,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-05-08",37.18,37.92,37.125,37.53,0.8,2.18,1135200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":295,"percent_change":1494,"volume":2664,"transactions":9,"vwap":2663},"2025-05-07",36.8,36.973,36.46,36.73,1316400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":448,"percent_change":708,"volume":2671,"transactions":9,"vwap":2670},"2025-05-06",36.44,36.941,36.39,36.57,1168600,{"date":2673,"open":2674,"high":2675,"low":2669,"close":2676,"change":1564,"percent_change":1947,"volume":2677,"transactions":9,"vwap":2676},"2025-05-05",36.47,37.0050011,36.71,1343900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":947,"percent_change":968,"volume":2684,"transactions":9,"vwap":2683},"2025-05-02",36.43,36.88,36.34,36.78,1451600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":717,"volume":2692,"transactions":9,"vwap":2690},"2025-05-01",35.79,36.325,35.61,35.94,0.29,1575200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1119,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-04-30",35.41,35.764,34.89,35.65,-1.03,1746200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":295,"percent_change":805,"volume":2707,"transactions":9,"vwap":2706},"2025-04-29",35.77,36.174,35.595,36.02,1525500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1302,"percent_change":121,"volume":2714,"transactions":9,"vwap":2713},"2025-04-28",35.8,36.17,35.52,35.86,1101300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2703,"change":106,"percent_change":1155,"volume":2720,"transactions":9,"vwap":2703},"2025-04-25",35.5,35.855,35.33,1195900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":396,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-04-24",34.9,35.725,34.873,35.71,2.5,1408200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1586,"percent_change":727,"volume":2735,"transactions":9,"vwap":2734},"2025-04-23",35.45,35.93,34.72,34.84,1900300,{"date":179,"open":2737,"high":2738,"low":175,"close":2739,"change":141,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},34.15,34.68,34.47,0.94,1633700]