[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COWG":3,"stock-historical-COWG":28,"homepage-market-summary":2431},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COWG","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 Large Cap Cash Cows Growth Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8958,0.766276,"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":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},40.42,40.8,40.36,40.458,-0.038,-0.09,217424.168619,32.644,451993.9507670478,95.3,1155,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":18,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},28.709,531488,193993281.642529,38.52,"2025-04-22",[39,42,52,63,73,84,95,106,116,127,138,147,158,169,180,189,199,209,219,228,239,250,260,269,278,288,298,306,317,324,333,342,350,358,369,380,388,399,408,416,427,438,449,460,471,481,492,503,514,524,535,544,555,566,575,585,595,603,613,623,629,636,644,651,658,664,669,676,684,692,699,706,712,718,726,735,743,750,758,766,774,781,790,797,803,809,816,823,829,837,845,853,860,868,877,885,890,897,903,908,914,920,927,936,945,953,961,970,976,983,990,998,1006,1014,1019,1027,1034,1043,1050,1058,1066,1074,1082,1091,1100,1108,1117,1126,1133,1141,1148,1157,1166,1173,1181,1187,1195,1203,1212,1219,1228,1235,1244,1252,1261,1269,1275,1283,1290,1296,1303,1310,1316,1322,1327,1335,1341,1348,1356,1362,1368,1374,1381,1390,1396,1403,1410,1416,1424,1430,1438,1444,1447,1453,1461,1468,1474,1480,1485,1490,1494,1499,1505,1510,1516,1522,1528,1535,1542,1549,1557,1564,1569,1573,1579,1585,1591,1598,1602,1609,1618,1627,1633,1636,1642,1649,1653,1660,1666,1670,1675,1682,1685,1690,1697,1705,1713,1721,1725,1731,1737,1741,1746,1750,1757,1764,1768,1773,1778,1782,1788,1793,1797,1803,1809,1814,1818,1824,1830,1836,1841,1845,1848,1853,1857,1863,1870,1874,1879,1886,1894,1897,1903,1907,1911,1914,1917,1921,1926,1932,1937,1940,1945,1950,1955,1961,1966,1970,1974,1979,1985,1989,1995,2001,2005,2012,2019,2025,2029,2035,2040,2046,2052,2055,2059,2063,2068,2073,2077,2081,2084,2088,2093,2096,2100,2106,2111,2117,2120,2123,2127,2132,2136,2140,2143,2146,2150,2153,2156,2162,2166,2170,2173,2177,2181,2186,2190,2194,2198,2201,2204,2208,2213,2218,2221,2224,2228,2233,2239,2243,2246,2250,2253,2257,2260,2264,2267,2271,2275,2280,2284,2290,2296,2302,2307,2311,2314,2317,2320,2324,2331,2335,2342,2349,2357,2365,2371,2377,2384,2391,2398,2405,2411,2418,2426],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},2699,40.567,{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",40.16,40.54,39.93,0.578,1.45,358552.0604,2838,40.1893,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",39.74,40.15,39.64,39.88,0.334,0.84,308792.396834,2167,39.9868,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",39.59,39.16,39.546,-0.004,-0.01,289700.987658,2136,39.3558,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",39.41,39.71,39.18,39.55,-0.3509,-0.88,360526.05953,1896,39.4233,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",40.12,40.19,39.84,39.9009,-0.1199,-0.3,296633.74261,2200,40.0005,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",40.04,40.24,39.94,40.0208,-0.2192,-0.54,285622.55625,2076,40.0857,{"date":107,"open":108,"high":109,"low":110,"close":98,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",40.3,40.38,39.95,0.0145,0.04,249583.599967,2143,40.1847,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",40.25,40.29,39.935,40.2255,0.1455,0.36,535253.25477,3431,40.0917,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",39.67,40.116,39.52,40.08,0.65,1.65,209994.578361,1632,39.9275,{"date":139,"open":140,"high":140,"low":141,"close":142,"change":112,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",39.49,39.145,39.43,0.1,189320.336542,1784,39.3131,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",39.15,39.46,39.11,39.39,0.4652,1.2,158945.334001,1282,39.3352,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",39.1,39.27,38.69,38.9248,-0.1948,-0.5,290200.508453,1769,39.1145,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",38.99,39.2555,38.91,39.1196,0.0096,0.02,324732.859392,1772,39.0664,{"date":181,"open":182,"high":183,"low":182,"close":151,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",38.68,39.31,0.15,0.39,263990.0563,1698,39.1258,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":123,"volume":196,"transactions":197,"vwap":198},"2026-09-11",39.12,39.1215,38.855,38.96,0.14,154698.367769,1036,38.9963,{"date":200,"open":201,"high":202,"low":182,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",38.86,39.085,38.82,-0.3543,-0.9,140851.817592,1235,38.9337,{"date":210,"open":211,"high":142,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",39.26,39.14,39.1743,-0.0957,-0.24,258223.839036,1042,39.2309,{"date":220,"open":221,"high":221,"low":222,"close":161,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",39.66,39.24,-0.3862,-0.97,270604.609903,1259,39.3681,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",39.5,39.75,39.47,39.6562,0.0762,0.19,185866.01901,1375,39.6405,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",39.45,39.615,39.245,39.58,0.16,0.41,254023.530871,2110,39.4743,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",39.57,39.2291,39.42,-0.11,-0.28,160875.0554,1310,39.3451,{"date":261,"open":57,"high":262,"low":152,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-01",39.97,39.53,-0.7,-1.74,210493.166165,1741,39.5995,{"date":270,"open":97,"high":271,"low":99,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-31",40.255,40.23,0.21,0.52,384764.836353,1602,40.061,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",40.53,40.005,40.02,-0.56,-1.38,237840.566637,2111,40.2104,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",40.18,40.58,40.125,1.06,2.68,273912.542958,1464,40.4152,{"date":299,"open":212,"high":300,"low":212,"close":131,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-26",39.5999,0.1028,0.26,143996.437602,1177,39.4624,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",39.36,39.539,39.21,39.4172,0.1072,0.27,254218.87634,1503,39.3688,{"date":318,"open":150,"high":150,"low":151,"close":183,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-24",-0.45,-1.13,359559.716543,1622,39.306,{"date":325,"open":54,"high":326,"low":241,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-21",39.795,39.76,0.2877,0.73,176771.76343,1604,39.6937,{"date":334,"open":232,"high":335,"low":336,"close":337,"change":338,"percent_change":256,"volume":339,"transactions":340,"vwap":341},"2026-08-20",39.81,39.385,39.4723,-0.1095,181782.942744,1285,39.5576,{"date":343,"open":88,"high":46,"low":152,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-19",39.5818,-0.0601,-0.15,258855.27317,1624,39.672,{"date":351,"open":352,"high":110,"low":263,"close":353,"change":354,"percent_change":224,"volume":355,"transactions":356,"vwap":357},"2026-08-18",39.54,39.6419,-0.3881,177727.347799,1145,39.7266,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-17",40.26,40.32,39.994615,40.03,-0.04,-0.1,203157.614614,987,40.1305,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-14",40.44,40.55,39.965,40.07,-0.1553,-0.39,133126.86748,1073,40.0938,{"date":381,"open":152,"high":272,"low":152,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-13",40.2253,0.8431,2.14,211751.025581,1404,39.981,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-12",39.51,39.62,39.375,39.3822,0.0928,0.24,257502.77386,1469,39.4718,{"date":400,"open":401,"high":140,"low":402,"close":403,"change":404,"percent_change":22,"volume":405,"transactions":406,"vwap":407},"2026-08-11",39.32,39.2,39.2894,-0.0347,207870.510745,1516,39.324,{"date":409,"open":171,"high":140,"low":171,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-10",39.3241,0.3384,0.87,179985.303158,1449,39.3707,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",39.06,39.141,38.83,38.9857,0.6079,1.58,155502.804564,1113,38.9517,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-06",38.11,38.64,38.09,38.3778,-0.6522,-1.67,228609.80736,2159,38.3907,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-05",39.82,39.85,39.01,39.03,-0.5589,-1.41,333323.926213,1537,39.3078,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-04",38.81,39.63,38.73,39.5889,1.2611,3.29,423309.77561,1426,39.3731,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-03",37.94,38.46,37.69,38.3278,0.4278,1.13,228376.261018,1218,38.2315,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":235,"volume":478,"transactions":479,"vwap":480},"2026-07-31",38.02,38.18,37.34,37.9,0.07,315252.399506,2080,37.855,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",37.46,37.85,37.25,37.83,0.9291,2.52,470549.286127,1605,37.431,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-29",37.21,37.79,36.84,36.9009,-0.2524,-0.68,394475.60853,2461,37.1938,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-28",37.09,37.29,36.6,37.1533,-0.1267,-0.34,200981.80237,1297,37.0743,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":112,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-27",37.59,37.68,36.98,37.28,0.11,454541.65075,1473,37.1667,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-24",37.54,37.64,37.1745,37.24,-0.3055,-0.81,130382.72144,1126,37.3858,{"date":536,"open":537,"high":486,"low":538,"close":539,"change":540,"percent_change":499,"volume":541,"transactions":542,"vwap":543},"2026-07-23",37.65,37.4,37.5455,-0.2559,300990.573988,1712,37.5656,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-22",37.8,38.08,37.74,37.8014,-0.2486,-0.65,152644.67297,1173,37.9214,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-21",37.99,38.086143,37.84,38.05,0.48,1.28,155385.777986,1323,37.9898,{"date":567,"open":568,"high":547,"low":569,"close":570,"change":571,"percent_change":510,"volume":572,"transactions":573,"vwap":574},"2026-07-20",37.81,37.56,37.57,-0.1269,245720.649561,1932,37.8651,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-17",37.33,38.03,37.6969,-0.2831,-0.75,171115.07165,2178,37.7039,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":102,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-16",38.21,38.28,37.82,37.98,-1.4,301556.518585,2123,37.981,{"date":596,"open":211,"high":211,"low":597,"close":36,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-15",38.06,-0.43,-1.1,452293.774964,1744,38.454,{"date":604,"open":605,"high":149,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-14",39,38.8599,38.95,0.3785,0.98,197177.47069,1344,39.0314,{"date":614,"open":615,"high":605,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-13",38.89,38.39,38.5715,-0.6585,-1.68,168057.7842,1413,38.634,{"date":624,"open":142,"high":150,"low":625,"close":626,"change":627,"percent_change":499,"volume":628,"transactions":9,"vwap":626},"2026-07-10",38.94,39.23,-0.269,207800,{"date":630,"open":77,"high":129,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-09",39.029999,39.499,0.759,1.96,165400,{"date":637,"open":638,"high":203,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-08",38.53,38.145,38.74,0.01,0.03,242900,{"date":645,"open":646,"high":646,"low":647,"close":453,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":453},"2026-07-07",39.07,38.4,-0.63,-1.6,244400,{"date":652,"open":653,"high":654,"low":653,"close":308,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":308},"2026-07-06",39.080002,39.65,0.47,1.21,281100,{"date":659,"open":54,"high":660,"low":661,"close":615,"change":264,"percent_change":662,"volume":663,"transactions":9,"vwap":615},"2026-07-02",40.0050011,38.57,-1.77,270400,{"date":665,"open":666,"high":374,"low":65,"close":65,"change":667,"percent_change":284,"volume":668,"transactions":9,"vwap":65},"2026-07-01",39.68,-0.556,319100,{"date":670,"open":230,"high":671,"low":230,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-30",40.259,40.146,0.549,1.39,303200,{"date":677,"open":203,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-29",39.625,38.58,39.597,1.347,3.52,321600,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-26",37.88,38.44,38.25,-0.081,-0.21,218800,{"date":693,"open":694,"high":694,"low":559,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-25",38.77,38.331,0.601,1.59,268600,{"date":700,"open":546,"high":701,"low":702,"close":703,"change":704,"percent_change":319,"volume":705,"transactions":9,"vwap":703},"2026-06-24",38.19,37.465,37.73,-0.17,260900,{"date":707,"open":708,"high":474,"low":495,"close":476,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":476},"2026-06-23",37.92,-1.001,-2.57,415200,{"date":713,"open":653,"high":626,"low":162,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-22",38.901,0.031,0.08,232500,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":48,"volume":725,"transactions":9,"vwap":723},"2026-06-18",38.799,38.92,38.62,38.87,0.557,345300,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-17",39.060001,39.205,38.29,38.313,-0.462,-1.19,321300,{"date":736,"open":737,"high":390,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-16",39.37,38.76,38.775,-0.705,-1.79,224100,{"date":744,"open":745,"high":391,"low":75,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-15",39.56,39.48,0.559,1.44,403000,{"date":751,"open":752,"high":653,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-12",38.66,38.35,38.921,0.321,0.83,229500,{"date":759,"open":760,"high":182,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-11",37.86,37.77,38.6,1.029,2.74,325200,{"date":767,"open":568,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-10",38.545,37.525,37.571,-0.562,-1.47,408900,{"date":775,"open":722,"high":171,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-09",37.080002,38.133,-0.139,-0.36,463600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-08",38.47,38.714,38.235,38.272,0.257,0.68,196600,{"date":791,"open":728,"high":151,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-05",37.91,38.014999,-1.525,-3.86,306800,{"date":798,"open":799,"high":666,"low":800,"close":352,"change":801,"percent_change":346,"volume":802,"transactions":9,"vwap":352},"2026-06-04",39.33,39.25,-0.06,213200,{"date":804,"open":746,"high":805,"low":191,"close":806,"change":807,"percent_change":477,"volume":808,"transactions":9,"vwap":806},"2026-06-03",39.665,39.6,0.026,227200,{"date":810,"open":161,"high":811,"low":77,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-02",39.586,39.574,0.194,0.49,367400,{"date":817,"open":607,"high":241,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-01",38.85,39.38,0.484,1.24,335700,{"date":824,"open":162,"high":825,"low":162,"close":826,"change":827,"percent_change":609,"volume":828,"transactions":9,"vwap":826},"2026-05-29",38.93,38.896,0.378,233400,{"date":830,"open":588,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-28",38.656,38.0099983,38.518,0.286,0.75,243500,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-27",38.63,38.23,38.232,-0.468,-1.21,363200,{"date":846,"open":752,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-26",38.824,38.36,38.7,0.42,1.1,264200,{"date":854,"open":855,"high":856,"low":495,"close":588,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":588},"2026-05-22",37.87,38.33,0.61,1.62,306200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":184,"volume":867,"transactions":9,"vwap":865},"2026-05-21",37.44,37.76,37.31,37.67,0.055,362400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-20",36.97,37.625,36.88,37.615,0.62,1.68,295900,{"date":878,"open":870,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-19",37.19,36.89,36.995,-0.13,-0.35,288200,{"date":886,"open":505,"high":887,"low":872,"close":888,"change":866,"percent_change":184,"volume":889,"transactions":9,"vwap":888},"2026-05-18",37.225,37.125,301300,{"date":891,"open":892,"high":887,"low":893,"close":894,"change":510,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-15",37.060001,36.82,37.07,-0.91,160500,{"date":898,"open":577,"high":899,"low":900,"close":901,"change":143,"percent_change":313,"volume":902,"transactions":9,"vwap":901},"2026-05-14",37.53,37.155,37.41,212800,{"date":904,"open":519,"high":905,"low":518,"close":864,"change":906,"percent_change":395,"volume":907,"transactions":9,"vwap":864},"2026-05-13",37.387,0.09,179700,{"date":909,"open":506,"high":506,"low":496,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-12",37.22,-0.32,-0.85,178500,{"date":915,"open":916,"high":464,"low":916,"close":526,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":526},"2026-05-11",37.42,0.12,0.32,230600,{"date":921,"open":529,"high":922,"low":923,"close":916,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":916},"2026-05-08",37.495,37.099998,0.377,1.02,177200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-07",37.49,37.5,36.975,37.042999,-0.136,-0.37,247800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-06",37.02,37.185,36.86,37.179,0.198,0.54,325400,{"date":946,"open":893,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-05",37.029999,36.65,36.981,0.371,1.01,333400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":717,"transactions":9,"vwap":958},"2026-05-04",36.46,36.795,36.4,36.61,0.147,0.4,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-01",36.42,36.555,36.28,36.463,0.123,0.34,290900,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":274,"percent_change":48,"volume":975,"transactions":9,"vwap":973},"2026-04-30",35.85,36.34,35.79,216800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":642,"percent_change":716,"volume":982,"transactions":9,"vwap":981},"2026-04-29",35.78,35.84,35.59,35.82,956500,{"date":984,"open":985,"high":986,"low":987,"close":974,"change":988,"percent_change":989,"volume":717,"transactions":9,"vwap":974},"2026-04-28",35.98,36.11,35.72,-0.46,-1.27,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":499,"volume":997,"transactions":9,"vwap":995},"2026-04-27",36.44,36.56,36.2,36.25,-0.25,287500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":656,"volume":1005,"transactions":9,"vwap":1003},"2026-04-24",36.26,36.535,36.12,36.5,0.437,169200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":772,"volume":1013,"transactions":9,"vwap":1011},"2026-04-23",36.3,36.363,35.62,36.063,-0.537,208000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":507,"change":960,"percent_change":851,"volume":1018,"transactions":9,"vwap":507},"2026-04-22",36.63,36.45,236600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":994,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":994},"2026-04-21",36.41,36.695,36.13,-0.18,-0.49,248600,{"date":1028,"open":1029,"high":963,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-20",36.19,36.38,0.106,0.29,293800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-17",36.049999,36.33,35.99,36.274,0.548,1.53,471400,{"date":1044,"open":1045,"high":972,"low":1046,"close":1047,"change":1048,"percent_change":835,"volume":1049,"transactions":9,"vwap":1047},"2026-04-16",35.77,35.555,35.726,0.266,286000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":302,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-15",35.19,35.49,35.16,35.46,0.74,268400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":273,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-14",35.13,35.275,35.095001,35.2,0.6,266900,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-13",34.38,35,34.99,0.518,1.5,353500,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-10",34.79,34.375,34.472,-0.198,-0.57,456000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-09",34.76,34.81,34.45,34.67,-0.235,-0.67,559800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-08",35.049999,35.080002,34.77,34.905,0.725,2.12,224600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":520,"volume":1107,"transactions":9,"vwap":1105},"2026-04-07",34.029999,34.24,33.82,34.18,0.036,925100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-06",33.99,34.17,33.905,34.144,0.145,0.43,454800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-02",33.4,34.19,33.36,33.999,0.179,0.53,843700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1104,"change":1131,"percent_change":395,"volume":1132,"transactions":9,"vwap":1104},"2026-04-01",33.94,34.09,33.76,0.081,1226200,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-31",33.099998,33.79,33.739,0.949,2.89,607000,{"date":1142,"open":1143,"high":1144,"low":24,"close":1145,"change":1146,"percent_change":934,"volume":1147,"transactions":9,"vwap":1145},"2026-03-30",33.32,33.39,32.79,-0.121,730200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-27",33.24,33.329,32.81,32.911,-0.617,-1.84,507800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-26",33.65,34.02,33.5,33.528,-0.473,-1.39,436600,{"date":1167,"open":1168,"high":1120,"low":1169,"close":1170,"change":1171,"percent_change":133,"volume":1172,"transactions":9,"vwap":1170},"2026-03-25",34.07,33.785,34.00099945,0.22,343300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":911,"volume":1180,"transactions":9,"vwap":1178},"2026-03-24",33.64,33.965,33.49,33.781,-0.109,368500,{"date":1182,"open":1104,"high":1183,"low":1136,"close":1184,"change":185,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-23",34.27,33.89,1.16,1034300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1161,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1161},"2026-03-20",33.92,33.975,33.29,-0.578,-1.7,490400,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-19",33.55,34.25,34.077999,0.057,0.17,479800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-18",34.22,34.33,34.0050011,34.021,-0.421,-1.22,280300,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":874,"volume":1218,"transactions":9,"vwap":1216},"2026-03-17",34.36,34.73,34.442,0.212,663000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-16",34.13,34.41,34.099998,34.23,0.375,1.11,262700,{"date":1229,"open":1221,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":690,"volume":1234,"transactions":9,"vwap":1232},"2026-03-13",34.345,33.74,33.855,-0.07,376700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-12",34.39,34.535,33.914,33.925,-0.748,-2.16,391700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":112,"volume":1251,"transactions":9,"vwap":1249},"2026-03-11",34.59,34.78,34.445,34.673,0.013,436700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-10",34.92,35.060001,34.61,34.66,-0.273,-0.78,389500,{"date":1262,"open":1263,"high":1264,"low":1184,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-09",34.0099983,34.975,34.933,0.553,1.61,1023300,{"date":1270,"open":1271,"high":1272,"low":1103,"close":1068,"change":1273,"percent_change":284,"volume":1274,"transactions":9,"vwap":1068},"2026-03-06",34.3,34.71,-0.48,764800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":996,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-05",35.0099983,35.38,34.56,34.86,-0.71,606500,{"date":1284,"open":1285,"high":1063,"low":1247,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-04",34.94,35.11,0.372,1.07,391600,{"date":1291,"open":1292,"high":1096,"low":1223,"close":1293,"change":1294,"percent_change":741,"volume":1295,"transactions":9,"vwap":1293},"2026-03-03",34.51,34.738,-0.632,1362400,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":477,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-02",34.85,35.445,35.37,0.2,847100,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":996,"volume":1309,"transactions":9,"vwap":1307},"2026-02-27",34.95,35.325,35.3,-0.087,279200,{"date":1311,"open":1312,"high":1312,"low":1264,"close":1313,"change":1314,"percent_change":364,"volume":1315,"transactions":9,"vwap":1313},"2026-02-26",35.43,35.387,-0.013,497200,{"date":1317,"open":1318,"high":1312,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":765,"transactions":9,"vwap":1319},"2026-02-25",34.97,35.4,0.59,1.69,{"date":1323,"open":1292,"high":1324,"low":1237,"close":1085,"change":1325,"percent_change":1288,"volume":1326,"transactions":9,"vwap":1085},"2026-02-24",34.925,0.37,961800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":165,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-23",34.74,34.8,34.185,34.44,-1.43,358600,{"date":1336,"open":1272,"high":1337,"low":1338,"close":1285,"change":1339,"percent_change":1201,"volume":1340,"transactions":9,"vwap":1285},"2026-02-20",35.26,34.696,0.06,1156800,{"date":1342,"open":1084,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1343},"2026-02-19",34.88,34.575,-0.082,-0.23,479900,{"date":1349,"open":1350,"high":1351,"low":1238,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-18",34.68,35.075001,34.962,0.332,0.96,321900,{"date":1357,"open":1358,"high":1084,"low":1359,"close":1358,"change":1024,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-17",34.63,34.175,-0.52,396300,{"date":1363,"open":1206,"high":1093,"low":1364,"close":1085,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1085},"2026-02-13",34.32,0.56,1.64,1240500,{"date":1369,"open":1370,"high":1318,"low":1223,"close":1198,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1198},"2026-02-12",34.87,-0.747,-2.13,571800,{"date":1375,"open":1376,"high":1376,"low":1257,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-11",35.34,34.997,-0.283,-0.8,893500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-10",35.48,35.505,35.23,35.28,-0.26,-0.73,380600,{"date":1391,"open":1060,"high":1392,"low":1393,"close":1394,"change":1287,"percent_change":293,"volume":1395,"transactions":9,"vwap":1394},"2026-02-09",35.615,35.040001,35.54,378500,{"date":1397,"open":1222,"high":1398,"low":1237,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-06",35.178,35.168,1.238,3.65,675100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1273,"percent_change":1164,"volume":1409,"transactions":9,"vwap":1408},"2026-02-05",34.12,34.53,33.83,33.93,824900,{"date":1411,"open":1412,"high":1298,"low":1176,"close":1222,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1222},"2026-02-04",34.84,-0.41,-1.18,804900,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-03",35.67,34.47,34.82,-0.62,-1.75,746600,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":917,"percent_change":968,"volume":1429,"transactions":9,"vwap":1428},"2026-02-02",35.14,35.64,35.44,620800,{"date":1431,"open":1432,"high":1002,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-30",35.81,35.212,35.32,-0.95,-2.62,751600,{"date":1439,"open":1440,"high":1440,"low":987,"close":1441,"change":779,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-29",36.69,36.27,-0.98,651300,{"date":1445,"open":496,"high":496,"low":1446,"close":1016,"change":641,"percent_change":642,"volume":749,"transactions":9,"vwap":1016},"2026-01-28",36.465,{"date":1448,"open":1449,"high":1016,"low":957,"close":1450,"change":1301,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-27",36.545,36.62,0.55,398900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":963,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":963},"2026-01-26",36.24,36.59,36.208,0.25,0.69,378600,{"date":1462,"open":1463,"high":1441,"low":985,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-23",36.14,36.17,-0.05,-0.14,554500,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1171,"percent_change":857,"volume":1473,"transactions":9,"vwap":1472},"2026-01-22",36.43,36.15,36.22,901200,{"date":1475,"open":979,"high":1476,"low":1010,"close":1477,"change":1032,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-21",36.185,36,0.81,966000,{"date":1481,"open":1010,"high":1482,"low":1010,"close":1483,"change":598,"percent_change":733,"volume":1484,"transactions":9,"vwap":1483},"2026-01-20",36.040001,35.71,757000,{"date":1486,"open":1487,"high":1488,"low":1036,"close":1463,"change":882,"percent_change":779,"volume":1489,"transactions":9,"vwap":1463},"2026-01-16",36.37,36.395,616700,{"date":1491,"open":1492,"high":948,"low":1493,"close":1441,"change":716,"percent_change":1171,"volume":1361,"transactions":9,"vwap":1441},"2026-01-15",36.57,36.225,{"date":1495,"open":1441,"high":1037,"low":1496,"close":1029,"change":690,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1029},"2026-01-14",35.966,-0.58,486700,{"date":1500,"open":1501,"high":1492,"low":1502,"close":957,"change":69,"percent_change":1503,"volume":1504,"transactions":9,"vwap":957},"2026-01-13",36.51,36.315,-0.03,343700,{"date":1506,"open":1023,"high":1507,"low":1023,"close":1021,"change":245,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1021},"2026-01-12",36.47,0.44,216200,{"date":1511,"open":1002,"high":1512,"low":1513,"close":995,"change":302,"percent_change":1514,"volume":1515,"transactions":9,"vwap":995},"2026-01-09",36.365,36.060001,0.72,432900,{"date":1517,"open":965,"high":1518,"low":1519,"close":1038,"change":988,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1038},"2026-01-08",36.29,35.93,-1.26,333000,{"date":1523,"open":965,"high":1524,"low":1525,"close":1017,"change":520,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1017},"2026-01-07",36.55,36.145,0.3,724300,{"date":1529,"open":981,"high":1530,"low":1531,"close":973,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":973},"2026-01-06",36.361,35.793,0.627,1.76,485900,{"date":1536,"open":987,"high":1537,"low":1010,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-05",35.825,35.713,0.323,0.91,459100,{"date":1543,"open":1383,"high":1544,"low":1286,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-02",35.53,35.39,0.18,0.51,711700,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-31",35.55,35.195,35.21,-0.386,-1.08,231400,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":102,"volume":1563,"transactions":9,"vwap":1561},"2025-12-30",35.75,35.585,35.596,-0.194,420400,{"date":1565,"open":1566,"high":1567,"low":1566,"close":974,"change":1466,"percent_change":376,"volume":1568,"transactions":9,"vwap":974},"2025-12-29",35.66,35.89,281900,{"date":1570,"open":1571,"high":1571,"low":979,"close":1519,"change":641,"percent_change":642,"volume":1572,"transactions":9,"vwap":1519},"2025-12-26",36.02,202300,{"date":1574,"open":972,"high":1575,"low":1576,"close":1577,"change":715,"percent_change":906,"volume":1578,"transactions":9,"vwap":1577},"2025-12-24",35.965,35.795,35.92,193900,{"date":1580,"open":1581,"high":1477,"low":987,"close":1582,"change":1233,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-23",35.86,35.889,-0.19,377400,{"date":1586,"open":972,"high":1482,"low":972,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-22",35.959,0.329,0.92,456600,{"date":1592,"open":1255,"high":1593,"low":1255,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-19",35.735,35.63,0.64,1.83,587300,{"date":1599,"open":1277,"high":1386,"low":1096,"close":1070,"change":1600,"percent_change":851,"volume":1601,"transactions":9,"vwap":1070},"2025-12-18",0.38,614800,{"date":1603,"open":1060,"high":1604,"low":1605,"close":1256,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1256},"2025-12-17",35.285,34.6,-0.389,-1.11,389000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-16",34.89,35.115,34.72,34.999,-0.028,-0.08,496300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-15",35.45,35.455,35.0050011,35.027,-0.193,-0.55,311100,{"date":1628,"open":1482,"high":1482,"low":1612,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-12",35.22,-0.83,-2.3,604900,{"date":1634,"open":1418,"high":1002,"low":1053,"close":1036,"change":302,"percent_change":329,"volume":1635,"transactions":9,"vwap":1036},"2025-12-11",357900,{"date":1637,"open":1594,"high":1638,"low":1639,"close":974,"change":1640,"percent_change":1451,"volume":1641,"transactions":9,"vwap":974},"2025-12-10",35.95,35.47,0.196,836100,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":641,"volume":1648,"transactions":9,"vwap":1646},"2025-12-09",35.42,35.685,35.594,0.004,319900,{"date":1650,"open":1483,"high":1559,"low":1651,"close":980,"change":642,"percent_change":716,"volume":1652,"transactions":9,"vwap":980},"2025-12-08",35.52,443300,{"date":1654,"open":1376,"high":1655,"low":1376,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-05",35.675,35.56,0.28,0.79,398100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1386,"change":906,"percent_change":302,"volume":1665,"transactions":9,"vwap":1386},"2025-12-04",35.18,35.35,35.029999,529700,{"date":1667,"open":1280,"high":1553,"low":1420,"close":1052,"change":1668,"percent_change":1354,"volume":1669,"transactions":9,"vwap":1052},"2025-12-03",0.333,361600,{"date":1671,"open":1094,"high":1434,"low":1412,"close":1672,"change":1673,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-02",34.857,0,762700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1672,"change":1680,"percent_change":1413,"volume":1681,"transactions":9,"vwap":1672},"2025-12-01",34.64,35.125,34.625,-0.143,567300,{"date":1683,"open":1611,"high":1069,"low":1076,"close":1069,"change":1032,"percent_change":59,"volume":1684,"transactions":9,"vwap":1069},"2025-11-28",198500,{"date":1686,"open":1350,"high":1343,"low":1687,"close":1272,"change":245,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1272},"2025-11-26",34.555,0.46,531300,{"date":1691,"open":1692,"high":1256,"low":1693,"close":1694,"change":655,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-25",34.060001,33.9,34.55,1.38,418200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":857,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-24",33.69,34.14,33.645,34.080002,1.82,649700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":30,"volume":1712,"transactions":9,"vwap":1710},"2025-11-21",33.15,33.765,32.77,33.47,0.33,1011600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1379,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-20",34.54,34.626,33.055,33.14,-2.36,810900,{"date":1722,"open":1128,"high":1198,"low":1723,"close":1128,"change":477,"percent_change":273,"volume":1724,"transactions":9,"vwap":1128},"2025-11-19",33.685,840300,{"date":1726,"open":1189,"high":1727,"low":1728,"close":1729,"change":215,"percent_change":264,"volume":1730,"transactions":9,"vwap":1729},"2025-11-18",34.164,33.61,33.87,683900,{"date":1732,"open":1694,"high":1733,"low":1184,"close":1734,"change":102,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-17",34.75,34.11,-1.56,1016200,{"date":1738,"open":1700,"high":1277,"low":1129,"close":1739,"change":1616,"percent_change":1346,"volume":1740,"transactions":9,"vwap":1739},"2025-11-14",34.65,1160000,{"date":1742,"open":1319,"high":1319,"low":1743,"close":1215,"change":1744,"percent_change":1719,"volume":1745,"transactions":9,"vwap":1215},"2025-11-13",34.624,-0.84,1760500,{"date":1747,"open":1581,"high":1581,"low":1428,"close":1748,"change":882,"percent_change":779,"volume":1749,"transactions":9,"vwap":1748},"2025-11-12",35.57,1255000,{"date":1751,"open":1752,"high":1753,"low":1620,"close":1754,"change":1233,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-11",35.69,35.765,35.7,-0.2,326500,{"date":1758,"open":1594,"high":1759,"low":1760,"close":1045,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1045},"2025-11-10",35.855,35.395,0.66,1.88,1135000,{"date":1765,"open":1766,"high":1286,"low":1230,"close":1286,"change":1616,"percent_change":1346,"volume":1767,"transactions":9,"vwap":1286},"2025-11-07",34.93,1282500,{"date":1769,"open":972,"high":1581,"low":1093,"close":1052,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1052},"2025-11-06",-0.69,-1.92,1300800,{"date":1774,"open":1594,"high":1775,"low":1748,"close":1776,"change":273,"percent_change":1320,"volume":1777,"transactions":9,"vwap":1776},"2025-11-05",36.029999,35.88,820700,{"date":1779,"open":1571,"high":1023,"low":1594,"close":1418,"change":224,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1418},"2025-11-04",-2.65,671700,{"date":1783,"open":1784,"high":1785,"low":995,"close":1786,"change":716,"percent_change":1171,"volume":1787,"transactions":9,"vwap":1786},"2025-11-03",36.71,36.77,36.64,621100,{"date":1789,"open":1501,"high":1790,"low":1791,"close":993,"change":1526,"percent_change":756,"volume":1792,"transactions":9,"vwap":993},"2025-10-31",36.76,36.32,864100,{"date":1794,"open":1791,"high":948,"low":1795,"close":1000,"change":1583,"percent_change":1360,"volume":1796,"transactions":9,"vwap":1000},"2025-10-30",36.21,1058700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1017,"change":882,"percent_change":779,"volume":1802,"transactions":9,"vwap":1017},"2025-10-29",36.7,36.72,36.231,569800,{"date":1804,"open":1800,"high":1805,"low":1001,"close":1806,"change":1466,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-28",36.725,36.58,-0.38,627500,{"date":1810,"open":1800,"high":1811,"low":1016,"close":1800,"change":1032,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1800},"2025-10-27",36.79,0.8,764300,{"date":1815,"open":1501,"high":1816,"low":963,"close":1470,"change":235,"percent_change":274,"volume":1817,"transactions":9,"vwap":1470},"2025-10-24",36.616,411300,{"date":1819,"open":1820,"high":1821,"low":979,"close":1455,"change":1365,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1455},"2025-10-23",35.87,36.31,1.57,549000,{"date":1825,"open":1638,"high":1826,"low":1604,"close":1827,"change":1828,"percent_change":531,"volume":1829,"transactions":9,"vwap":1827},"2025-10-22",36.0099983,35.68,-0.29,925000,{"date":1831,"open":1832,"high":1036,"low":1833,"close":1834,"change":1465,"percent_change":1466,"volume":1835,"transactions":9,"vwap":1834},"2025-10-21",35.91,35.65,35.97,434500,{"date":1837,"open":1519,"high":1002,"low":1838,"close":1571,"change":1839,"percent_change":609,"volume":1840,"transactions":9,"vwap":1571},"2025-10-20",35.875,0.35,543500,{"date":1842,"open":1418,"high":1559,"low":1386,"close":1418,"change":1843,"percent_change":510,"volume":1844,"transactions":9,"vwap":1418},"2025-10-17",-0.12,603200,{"date":1846,"open":1463,"high":994,"low":1394,"close":974,"change":365,"percent_change":256,"volume":1847,"transactions":9,"vwap":974},"2025-10-16",835800,{"date":1849,"open":1036,"high":1850,"low":1544,"close":1567,"change":1458,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1567},"2025-10-15",36.16,0.7,717700,{"date":1854,"open":1434,"high":1832,"low":1855,"close":1427,"change":91,"percent_change":1630,"volume":1856,"transactions":9,"vwap":1427},"2025-10-14",35.15,547900,{"date":1858,"open":1038,"high":1859,"low":1752,"close":1860,"change":133,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-13",35.999,35.94,1.84,585500,{"date":1864,"open":1799,"high":1784,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-10",35.265,35.29,-1.34,-3.66,826800,{"date":1871,"open":1872,"high":1872,"low":963,"close":1016,"change":1755,"percent_change":102,"volume":1873,"transactions":9,"vwap":1016},"2025-10-09",36.83,549700,{"date":1875,"open":1876,"high":1872,"low":1470,"close":1872,"change":561,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1872},"2025-10-08",36.53,1.32,476500,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":598,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-07",36.91,36.165,36.35,-1.17,759000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1657,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-06",36.94,37.165,36.745,36.78,0.77,600500,{"date":1895,"open":872,"high":872,"low":955,"close":1003,"change":1387,"percent_change":1281,"volume":1896,"transactions":9,"vwap":1003},"2025-10-03",653800,{"date":1898,"open":1899,"high":1900,"low":1017,"close":1790,"change":1526,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1790},"2025-10-02",36.74,36.8,0.82,510000,{"date":1904,"open":1471,"high":1905,"low":1471,"close":955,"change":245,"percent_change":1508,"volume":1906,"transactions":9,"vwap":955},"2025-10-01",36.508,845700,{"date":1908,"open":1791,"high":963,"low":1909,"close":1008,"change":364,"percent_change":255,"volume":1910,"transactions":9,"vwap":1008},"2025-09-30",36.014999,654100,{"date":1912,"open":1806,"high":507,"low":1821,"close":973,"change":195,"percent_change":185,"volume":1913,"transactions":9,"vwap":973},"2025-09-29",570300,{"date":1915,"open":1571,"high":1795,"low":1832,"close":994,"change":302,"percent_change":1514,"volume":1916,"transactions":9,"vwap":994},"2025-09-26",405200,{"date":1918,"open":979,"high":1477,"low":1919,"close":1860,"change":690,"percent_change":1497,"volume":1920,"transactions":9,"vwap":1860},"2025-09-25",35.579,675700,{"date":1922,"open":955,"high":955,"low":1923,"close":1471,"change":934,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1471},"2025-09-24",36.064999,-1.01,577800,{"date":1927,"open":1440,"high":1928,"low":1929,"close":1930,"change":1466,"percent_change":1807,"volume":1931,"transactions":9,"vwap":1930},"2025-09-23",36.699,36.419,36.52,650700,{"date":1933,"open":1003,"high":1799,"low":955,"close":1934,"change":176,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-22",36.66,0.05,538300,{"date":1938,"open":1786,"high":1440,"low":963,"close":1786,"change":1339,"percent_change":245,"volume":1939,"transactions":9,"vwap":1786},"2025-09-19",605600,{"date":1941,"open":973,"high":1942,"low":1037,"close":1806,"change":814,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1806},"2025-09-18",36.626,1.36,560700,{"date":1946,"open":1571,"high":1455,"low":1045,"close":1947,"change":520,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-17",36.09,0.31,586700,{"date":1951,"open":1850,"high":1850,"low":1952,"close":985,"change":1843,"percent_change":1953,"volume":1954,"transactions":9,"vwap":985},"2025-09-16",35.884,-0.33,507300,{"date":1956,"open":1775,"high":1957,"low":1958,"close":1959,"change":143,"percent_change":1657,"volume":1960,"transactions":9,"vwap":1959},"2025-09-15",36.146,35.993,36.099998,599400,{"date":1962,"open":1963,"high":1964,"low":1834,"close":1477,"change":1755,"percent_change":1625,"volume":1965,"transactions":9,"vwap":1477},"2025-09-12",36.18,36.23,382700,{"date":1967,"open":1968,"high":1964,"low":1432,"close":994,"change":1115,"percent_change":154,"volume":1969,"transactions":9,"vwap":994},"2025-09-11",35.9,844900,{"date":1971,"open":1820,"high":1972,"low":1427,"close":1045,"change":642,"percent_change":716,"volume":1973,"transactions":9,"vwap":1045},"2025-09-10",35.96,716000,{"date":1975,"open":978,"high":1976,"low":1748,"close":1977,"change":641,"percent_change":642,"volume":1978,"transactions":9,"vwap":1977},"2025-09-09",35.8,35.74,835500,{"date":1980,"open":1981,"high":1593,"low":1982,"close":1983,"change":123,"percent_change":925,"volume":1984,"transactions":9,"vwap":1983},"2025-09-08",35.51,35.5,35.73,831900,{"date":1986,"open":1278,"high":1982,"low":1664,"close":1300,"change":968,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1300},"2025-09-05",0.97,663200,{"date":1990,"open":1330,"high":1991,"low":1992,"close":1664,"change":1993,"percent_change":1325,"volume":1994,"transactions":9,"vwap":1664},"2025-09-04",35.054001,34.7,0.13,678800,{"date":1996,"open":1412,"high":1997,"low":1998,"close":1999,"change":641,"percent_change":642,"volume":2000,"transactions":9,"vwap":1999},"2025-09-03",34.947,34.735,34.9,834000,{"date":2002,"open":1215,"high":1254,"low":2003,"close":1611,"change":1755,"percent_change":1080,"volume":2004,"transactions":9,"vwap":1611},"2025-09-02",34.609,567700,{"date":2006,"open":1385,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":319,"volume":2011,"transactions":9,"vwap":2009},"2025-08-29",35.299,34.96,35.09,-0.16,630800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1993,"percent_change":1325,"volume":2018,"transactions":9,"vwap":2017},"2025-08-28",35.099998,35.27,35.02,35.25,682500,{"date":2020,"open":2014,"high":2021,"low":2022,"close":2023,"change":1993,"percent_change":1325,"volume":2024,"transactions":9,"vwap":2023},"2025-08-27",35.185,35.044998,35.12,841200,{"date":2026,"open":1285,"high":1255,"low":1999,"close":1070,"change":716,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1070},"2025-08-26",0.23,812400,{"date":2030,"open":1385,"high":1385,"low":2031,"close":2032,"change":1953,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-25",34.895,34.91,-0.94,581100,{"date":2036,"open":1076,"high":1300,"low":1247,"close":2037,"change":2038,"percent_change":1366,"volume":2039,"transactions":9,"vwap":2037},"2025-08-22",35.24,0.57,861500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1087,"change":1616,"percent_change":1346,"volume":2045,"transactions":9,"vwap":1087},"2025-08-21",34.62,34.726,34.48,597300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1733,"change":642,"percent_change":906,"volume":2051,"transactions":9,"vwap":1733},"2025-08-20",34.69,34.775,34.335,504600,{"date":2053,"open":2023,"high":2023,"low":1739,"close":1613,"change":1807,"percent_change":1555,"volume":2054,"transactions":9,"vwap":1613},"2025-08-19",705300,{"date":2056,"open":1277,"high":2057,"low":2008,"close":2014,"change":143,"percent_change":1032,"volume":2058,"transactions":9,"vwap":2014},"2025-08-18",35.105,504900,{"date":2060,"open":1069,"high":1351,"low":1254,"close":1069,"change":2061,"percent_change":801,"volume":2062,"transactions":9,"vwap":1069},"2025-08-15",-0.02,388400,{"date":2064,"open":1052,"high":1052,"low":2065,"close":2016,"change":934,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2016},"2025-08-14",34.846,-1.05,1162500,{"date":2069,"open":2037,"high":1545,"low":2070,"close":1545,"change":1526,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1545},"2025-08-13",35.07,0.85,701800,{"date":2074,"open":1298,"high":2009,"low":1272,"close":2009,"change":123,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2009},"2025-08-12",1.04,502000,{"date":2078,"open":2016,"high":1662,"low":2079,"close":1215,"change":1953,"percent_change":2033,"volume":2080,"transactions":9,"vwap":1215},"2025-08-11",34.655,407200,{"date":2082,"open":1060,"high":2037,"low":2008,"close":1255,"change":520,"percent_change":1948,"volume":2083,"transactions":9,"vwap":1255},"2025-08-08",384500,{"date":2085,"open":1982,"high":1982,"low":2086,"close":1305,"change":1755,"percent_change":1080,"volume":2087,"transactions":9,"vwap":1305},"2025-08-07",34.645,1017000,{"date":2089,"open":1305,"high":1855,"low":2090,"close":1855,"change":1711,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1855},"2025-08-06",34.841,0.95,547700,{"date":2094,"open":1866,"high":1866,"low":1084,"close":1420,"change":91,"percent_change":912,"volume":2095,"transactions":9,"vwap":1420},"2025-08-05",670400,{"date":2097,"open":1247,"high":2023,"low":1733,"close":2023,"change":133,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2023},"2025-08-04",1.89,397000,{"date":2101,"open":2048,"high":1215,"low":2102,"close":1419,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1419},"2025-08-01",34.165,-0.42,-1.2,886900,{"date":2107,"open":2017,"high":1376,"low":2108,"close":1611,"change":690,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1611},"2025-07-31",34.815,-0.6,694300,{"date":2112,"open":1866,"high":2113,"low":2114,"close":2014,"change":255,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2014},"2025-07-30",35.307,34.935,-0.31,485300,{"date":2118,"open":1055,"high":1981,"low":2014,"close":1553,"change":996,"percent_change":1281,"volume":2119,"transactions":9,"vwap":1553},"2025-07-29",772200,{"date":2121,"open":980,"high":1561,"low":1545,"close":1055,"change":1465,"percent_change":1466,"volume":2122,"transactions":9,"vwap":1055},"2025-07-28",648300,{"date":2124,"open":1319,"high":2125,"low":1376,"close":1981,"change":1546,"percent_change":1547,"volume":2126,"transactions":9,"vwap":1981},"2025-07-25",35.576,458200,{"date":2128,"open":1663,"high":1278,"low":2129,"close":2130,"change":1503,"percent_change":1616,"volume":2131,"transactions":9,"vwap":2130},"2025-07-24",35.247,35.33,1346500,{"date":2133,"open":2017,"high":2134,"low":1255,"close":2134,"change":2027,"percent_change":133,"volume":2135,"transactions":9,"vwap":2134},"2025-07-23",35.36,651600,{"date":2137,"open":1855,"high":2138,"low":2032,"close":1060,"change":143,"percent_change":1032,"volume":2139,"transactions":9,"vwap":1060},"2025-07-22",35.186,889800,{"date":2141,"open":1054,"high":2037,"low":1069,"close":1664,"change":69,"percent_change":1503,"volume":2142,"transactions":9,"vwap":1664},"2025-07-21",943300,{"date":2144,"open":1426,"high":1426,"low":2031,"close":1393,"change":143,"percent_change":1032,"volume":2145,"transactions":9,"vwap":1393},"2025-07-18",739700,{"date":2147,"open":1084,"high":2148,"low":1272,"close":1285,"change":273,"percent_change":1064,"volume":2149,"transactions":9,"vwap":1285},"2025-07-17",34.98,998200,{"date":2151,"open":1733,"high":1733,"low":1364,"close":1215,"change":477,"percent_change":1301,"volume":2152,"transactions":9,"vwap":1215},"2025-07-16",994400,{"date":2154,"open":2016,"high":1664,"low":2086,"close":1257,"change":215,"percent_change":1770,"volume":2155,"transactions":9,"vwap":1257},"2025-07-15",965400,{"date":2157,"open":1256,"high":2158,"low":2159,"close":1999,"change":918,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1999},"2025-07-14",34.936,34.58,0.93,617300,{"date":2163,"open":1999,"high":1999,"low":1687,"close":2159,"change":2164,"percent_change":1520,"volume":2165,"transactions":9,"vwap":2159},"2025-07-11",-0.44,740100,{"date":2167,"open":1376,"high":1300,"low":1999,"close":2016,"change":510,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2016},"2025-07-10",-0.96,836200,{"date":2171,"open":1434,"high":2134,"low":1094,"close":2134,"change":1201,"percent_change":561,"volume":2172,"transactions":9,"vwap":2134},"2025-07-09",1182500,{"date":2174,"open":2130,"high":2130,"low":2175,"close":1052,"change":364,"percent_change":255,"volume":2176,"transactions":9,"vwap":1052},"2025-07-08",35.064999,804700,{"date":2178,"open":1385,"high":1300,"low":1093,"close":1385,"change":2179,"percent_change":1421,"volume":2180,"transactions":9,"vwap":1385},"2025-07-07",-0.22,896300,{"date":2182,"open":1385,"high":1982,"low":2183,"close":1620,"change":1115,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1620},"2025-07-03",35.181,1.23,656400,{"date":2187,"open":1343,"high":2016,"low":2188,"close":2016,"change":906,"percent_change":302,"volume":2189,"transactions":9,"vwap":2016},"2025-07-02",34.759,800200,{"date":2191,"open":1255,"high":1062,"low":1992,"close":1766,"change":1024,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1766},"2025-07-01",-0.51,911900,{"date":2195,"open":1070,"high":1426,"low":2158,"close":1286,"change":1526,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1286},"2025-06-30",0.86,660300,{"date":2199,"open":1254,"high":2016,"low":1350,"close":1085,"change":364,"percent_change":255,"volume":2200,"transactions":9,"vwap":1085},"2025-06-27",557500,{"date":2202,"open":1329,"high":1343,"low":2159,"close":1298,"change":1032,"percent_change":59,"volume":2203,"transactions":9,"vwap":1298},"2025-06-26",497900,{"date":2205,"open":1611,"high":1611,"low":1292,"close":1279,"change":2206,"percent_change":1259,"volume":2207,"transactions":9,"vwap":1279},"2025-06-25",-0.27,911500,{"date":2209,"open":1272,"high":2210,"low":1279,"close":2211,"change":1325,"percent_change":1288,"volume":2212,"transactions":9,"vwap":2211},"2025-06-24",34.856,34.83,1110900,{"date":2214,"open":2215,"high":2044,"low":1168,"close":2216,"change":395,"percent_change":1851,"volume":2217,"transactions":9,"vwap":2216},"2025-06-23",34.35,34.46,609600,{"date":2219,"open":1076,"high":1076,"low":1405,"close":1205,"change":510,"percent_change":1442,"volume":2220,"transactions":9,"vwap":1205},"2025-06-20",494900,{"date":2222,"open":1272,"high":1247,"low":1237,"close":1279,"change":1465,"percent_change":1466,"volume":2223,"transactions":9,"vwap":1279},"2025-06-18",808400,{"date":2225,"open":1084,"high":2226,"low":1406,"close":1256,"change":1828,"percent_change":1630,"volume":2227,"transactions":9,"vwap":1256},"2025-06-17",34.872,426600,{"date":2229,"open":1733,"high":1094,"low":1733,"close":1999,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1999},"2025-06-16",0.45,1.31,580700,{"date":2234,"open":2042,"high":1370,"low":2235,"close":1086,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1086},"2025-06-13",34.37,-0.47,-1.35,954500,{"date":2240,"open":1370,"high":1070,"low":2241,"close":1254,"change":642,"percent_change":906,"volume":2242,"transactions":9,"vwap":1254},"2025-06-12",34.785,804400,{"date":2244,"open":2070,"high":1553,"low":1420,"close":1611,"change":1616,"percent_change":1346,"volume":2245,"transactions":9,"vwap":1611},"2025-06-11",645100,{"date":2247,"open":1855,"high":2248,"low":1272,"close":1318,"change":1233,"percent_change":1755,"volume":2249,"transactions":9,"vwap":1318},"2025-06-10",35.191,1129700,{"date":2251,"open":2017,"high":2017,"low":1285,"close":1393,"change":346,"percent_change":598,"volume":2252,"transactions":9,"vwap":1393},"2025-06-09",1526100,{"date":2254,"open":2017,"high":2255,"low":2009,"close":1052,"change":235,"percent_change":943,"volume":2256,"transactions":9,"vwap":1052},"2025-06-06",35.31,584300,{"date":2258,"open":2017,"high":1428,"low":2211,"close":1069,"change":255,"percent_change":2115,"volume":2259,"transactions":9,"vwap":1069},"2025-06-05",826900,{"date":2261,"open":1094,"high":2262,"low":2114,"close":1286,"change":1339,"percent_change":1201,"volume":2263,"transactions":9,"vwap":1286},"2025-06-04",35.238,1147500,{"date":2265,"open":1330,"high":1255,"low":2086,"close":1093,"change":1526,"percent_change":2196,"volume":2266,"transactions":9,"vwap":1093},"2025-06-03",726200,{"date":2268,"open":1086,"high":1733,"low":2269,"close":1733,"change":1032,"percent_change":59,"volume":2270,"transactions":9,"vwap":1733},"2025-06-02",34.16,1291900,{"date":2272,"open":1103,"high":2273,"low":2274,"close":2216,"change":245,"percent_change":655,"volume":1916,"transactions":9,"vwap":2216},"2025-05-30",34.5,33.837,{"date":2276,"open":2277,"high":1330,"low":2278,"close":1271,"change":882,"percent_change":1807,"volume":2279,"transactions":9,"vwap":1271},"2025-05-29",34.789,34.132,727300,{"date":2281,"open":1257,"high":1992,"low":1237,"close":2282,"change":1583,"percent_change":1625,"volume":2283,"transactions":9,"vwap":2282},"2025-05-28",34.43,1660200,{"date":2285,"open":2286,"high":1739,"low":2287,"close":2042,"change":857,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2042},"2025-05-27",34.57,34.288,1.79,652400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1263,"change":364,"percent_change":1843,"volume":2295,"transactions":9,"vwap":1263},"2025-05-23",33.62,34.156,33.58,1517600,{"date":2297,"open":1129,"high":2298,"low":2299,"close":2300,"change":2061,"percent_change":801,"volume":2301,"transactions":9,"vwap":2300},"2025-05-22",34.336,33.96,34.049999,559100,{"date":2303,"open":1715,"high":1215,"low":2304,"close":1168,"change":1770,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1168},"2025-05-21",33.97,-1.99,637400,{"date":2308,"open":1280,"high":1999,"low":2309,"close":1084,"change":346,"percent_change":598,"volume":2310,"transactions":9,"vwap":1084},"2025-05-20",34.602,869000,{"date":2312,"open":1279,"high":1305,"low":1292,"close":2032,"change":1616,"percent_change":1346,"volume":2313,"transactions":9,"vwap":2032},"2025-05-19",444800,{"date":2315,"open":1343,"high":1070,"low":1677,"close":1070,"change":917,"percent_change":968,"volume":2316,"transactions":9,"vwap":1070},"2025-05-16",441900,{"date":2318,"open":1733,"high":1070,"low":1419,"close":1370,"change":1935,"percent_change":195,"volume":2319,"transactions":9,"vwap":1370},"2025-05-15",947200,{"date":2321,"open":2008,"high":1426,"low":2322,"close":1420,"change":642,"percent_change":906,"volume":2323,"transactions":9,"vwap":1420},"2025-05-14",34.682,715400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":1076,"change":1595,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1076},"2025-05-13",34.195,34.968,34.15,1.87,570200,{"date":2332,"open":2333,"high":2333,"low":1701,"close":2328,"change":1185,"percent_change":682,"volume":2334,"transactions":9,"vwap":2328},"2025-05-12",34.2,600300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":906,"percent_change":313,"volume":2341,"transactions":9,"vwap":2340},"2025-05-09",33.13,33.198,32.78,32.99,428300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":123,"percent_change":1226,"volume":2348,"transactions":9,"vwap":2347},"2025-05-08",32.83,33.17,32.65,32.9,478900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2027,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-05-07",32.24,32.6,32.11,32.54,0.71,309200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":165,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-06",32.36,32.542,32.049999,32.31,-1.52,411700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":1152,"change":642,"percent_change":906,"volume":2370,"transactions":9,"vwap":1152},"2025-05-05",32.58,33.0099983,32.512,381500,{"date":2372,"open":2373,"high":2374,"low":2359,"close":2339,"change":1901,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2339},"2025-05-02",32.38,32.86,2.57,401100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":273,"percent_change":1761,"volume":2383,"transactions":9,"vwap":2382},"2025-05-01",32.16,32.364,31.88,31.96,588500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1503,"percent_change":22,"volume":2390,"transactions":9,"vwap":2389},"2025-04-30",31.1,31.8,30.91,31.75,575100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2027,"percent_change":329,"volume":2397,"transactions":9,"vwap":2396},"2025-04-29",31.48,31.889,31.471,31.78,961900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1546,"percent_change":2038,"volume":2404,"transactions":9,"vwap":2403},"2025-04-28",31.49,31.625,31.137,31.55,338600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":123,"percent_change":1185,"volume":2410,"transactions":9,"vwap":2408},"2025-04-25",31.01,31.37,30.93,676500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2407,"change":951,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2407},"2025-04-24",30.2,31.09,30.09,3.37,496400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1901,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-04-23",30.14,30.59,29.85,30,2.81,621900,{"date":37,"open":2427,"high":2428,"low":33,"close":2429,"change":1948,"percent_change":1288,"volume":2430,"transactions":9,"vwap":2429},28.87,29.35,29.18,368300,{"status":2432,"indices":2433,"watchlist":2473,"sectors":2493,"benchmarks":2539},"success",[2434,2440,2446,2452,2459,2466],{"symbol":2435,"name":2436,"price":2437,"change":2438,"pct_change":329,"is_up":11,"sparkline":2439,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2441,"name":2442,"price":2443,"change":2444,"pct_change":30,"is_up":11,"sparkline":2445,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2447,"name":2448,"price":2449,"change":2450,"pct_change":814,"is_up":11,"sparkline":2451,"date":5},"DJI","DOW JONES",51177,250,"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":2453,"name":2454,"price":2455,"change":2456,"pct_change":2457,"is_up":11,"sparkline":2458,"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":2460,"name":2461,"price":2462,"change":2463,"pct_change":2464,"is_up":11,"sparkline":2465,"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":2467,"name":2468,"price":2469,"change":1555,"pct_change":2470,"is_up":2471,"sparkline":2472,"date":5},"VIX","CBOE VIX",15.31,-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",[2474,2481,2486],{"symbol":2475,"name":2476,"price":2477,"change":2478,"pct_change":2479,"is_up":11,"sparkline":2480,"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":2482,"name":2483,"price":2484,"change":2416,"pct_change":925,"is_up":11,"sparkline":2485,"date":5},"AAPL","Apple Inc",333.69,"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":2487,"name":2488,"price":2489,"change":2490,"pct_change":2491,"is_up":11,"sparkline":2492,"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",[2494,2498,2502,2506,2510,2514,2518,2523,2527,2531,2535],{"name":2495,"etf":2496,"change":951,"price":2497,"is_up":11},"Technology","XLK",199.81,{"name":2499,"etf":2500,"change":1339,"price":2501,"is_up":11},"Financials","XLF",53.49,{"name":2503,"etf":2504,"change":69,"price":2505,"is_up":2471},"Healthcare","XLV",166.18,{"name":2507,"etf":2508,"change":467,"price":2509,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2511,"etf":2512,"change":1458,"price":2513,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2515,"etf":2516,"change":960,"price":2517,"is_up":11},"Energy","XLE",62.95,{"name":2519,"etf":2520,"change":2521,"price":2522,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2524,"etf":2525,"change":1761,"price":2526,"is_up":11},"Materials","XLB",48.86,{"name":2528,"etf":2529,"change":918,"price":2530,"is_up":11},"Real Estate","XLRE",40.81,{"name":2532,"etf":2533,"change":1600,"price":2534,"is_up":11},"Utilities","XLU",39.83,{"name":2536,"etf":2537,"change":1839,"price":2538,"is_up":11},"Comm Services","XLC",110.32,[2540,2544,2548,2552],{"ticker":2541,"name":2542,"price":2543,"change":1056,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2545,"name":2546,"price":2547,"change":925,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2549,"name":2550,"price":2551,"change":814,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2553,"name":2554,"price":2555,"change":2464,"is_up":11},"IWM","iShares Russell 2000",281.52]