[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTLC":3,"homepage-market-summary":28,"stock-historical-PTLC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTLC","2026-10-06",{"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 Trendpilot US Large Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9712,0.590779,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},60.83,60.77,61.0384,60.5,0.33,0.55,76301.797897,51.58,127791.09981696414,97.8,2846,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,157,161,165],{"ticker":154,"name":155,"price":156,"change":22,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":158,"name":159,"price":160,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},47.13,177627,64833966.054058,25.13,"2025-04-24",[181,184,193,201,212,222,232,242,252,262,271,282,292,301,311,322,332,343,354,365,375,385,394,404,412,423,432,442,451,458,465,473,480,490,499,507,514,524,533,543,551,559,569,576,584,593,603,613,623,634,644,651,660,670,678,688,697,707,715,723,733,741,748,754,763,771,778,786,793,800,808,815,822,829,837,844,851,856,862,870,876,884,892,900,907,913,921,930,935,942,950,956,963,969,975,981,986,994,999,1005,1011,1015,1021,1025,1030,1037,1044,1050,1058,1064,1073,1080,1088,1095,1102,1110,1115,1124,1132,1140,1148,1156,1164,1171,1179,1185,1192,1200,1205,1210,1216,1225,1231,1240,1248,1255,1263,1270,1277,1283,1290,1296,1303,1311,1319,1325,1333,1339,1347,1354,1361,1369,1374,1380,1385,1391,1397,1406,1413,1420,1428,1435,1440,1446,1452,1459,1465,1471,1477,1481,1487,1491,1498,1503,1509,1516,1519,1525,1529,1533,1540,1546,1551,1557,1562,1566,1572,1578,1583,1586,1590,1595,1601,1607,1611,1616,1621,1625,1629,1636,1641,1646,1651,1655,1663,1667,1672,1676,1679,1683,1687,1691,1694,1699,1703,1708,1714,1720,1727,1734,1742,1748,1754,1759,1766,1772,1777,1782,1788,1793,1798,1804,1808,1811,1815,1822,1830,1833,1837,1843,1847,1851,1856,1863,1869,1874,1880,1888,1895,1898,1901,1907,1911,1915,1920,1924,1930,1935,1940,1947,1953,1958,1961,1965,1968,1972,1978,1984,1989,1995,2002,2010,2016,2022,2029,2036,2044,2051,2057,2062,2069,2076,2083,2090,2095,2100,2105,2110,2115,2121,2127,2134,2139,2146,2153,2161,2167,2176,2181,2187,2192,2196,2200,2205,2209,2215,2220,2225,2231,2237,2243,2248,2253,2259,2266,2272,2278,2281,2288,2294,2300,2307,2314,2320,2328,2335,2342,2349,2356,2363,2370,2375,2382,2388,2394,2401,2408,2413,2419,2426,2433,2439,2446,2453,2458,2463,2470,2477,2483,2489,2493,2496,2500,2506,2510,2514,2517,2520,2524,2528,2532,2536,2540,2543,2547],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},389,60.9306,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",60.06,60.63,0.44,0.73,81077.34675,554,60.3958,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":188,"percent_change":86,"volume":198,"transactions":199,"vwap":200},"2026-10-02",60.115,60.33,59.92,265617.2877,1175,60.1006,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",59.66,59.77,59.3,59.62,0.11,0.18,97223.63547,611,59.5145,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",59.84,60.065,59.51,-0.16,-0.27,149785.653973,647,59.8693,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",59.96,59.54,59.67,-0.11,-0.18,83194.0551,422,59.6585,{"date":233,"open":186,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",60.09,59.655,59.78,-0.47,-0.78,69173.0372,640,59.8755,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":100,"volume":249,"transactions":250,"vwap":251},"2026-09-25",60.02,60.284,59.875,60.25,0.32,73757.34196,387,60.1422,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",59.7,60.04,59.615,59.93,0,61482.61894,456,59.8429,{"date":263,"open":264,"high":264,"low":265,"close":257,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",60.36,59.895,-0.48,-0.79,96847.8618,723,60.0478,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",60.47,60.55,60.35,60.41,0.01,0.02,196808.5895,589,60.4486,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",59.83,60.5099,60.4,0.895,1.5,101398.2875,672,60.3209,{"date":293,"open":294,"high":225,"low":295,"close":296,"change":297,"percent_change":80,"volume":298,"transactions":299,"vwap":300},"2026-09-18",59.44,59.27,59.505,0.085,77468.536,520,59.4058,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",59.5,59.26,59.42,0.63,1.07,68288.3157,446,59.4001,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",59.2,59.320749,58.4501,58.79,-0.22,-0.37,86875.15808,550,58.9935,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":218,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",59.18,59.25,58.9491,59.01,-0.46,59466.0295,401,59.0361,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",59.14,59.5087,59.1,59.28,-0.29,-0.49,96824.935478,369,59.3604,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",59.585,59.72,59.52,59.57,0.52,0.88,49546.3419,509,59.6321,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",59.12,59.21,58.97,59.05,-0.33,-0.56,61682.256292,455,59.0952,{"date":366,"open":225,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",59.55,59.335,59.38,-0.3,-0.5,124153.733395,500,59.4362,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",60,59.65,59.68,-0.34,-0.57,60097.4061,485,59.7908,{"date":386,"open":387,"high":388,"low":257,"close":244,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",60.16,60.23,-0.25,-0.41,61268.568029,377,60.0372,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",59.82,60.325,60.27,0.65,1.09,53320.44637,357,60.1161,{"date":405,"open":369,"high":406,"low":407,"close":206,"change":408,"percent_change":125,"volume":409,"transactions":410,"vwap":411},"2026-09-02",59.73,59.36,0.2801,72485.25969,521,59.6166,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",59.37,59.6,59.255,59.3399,-0.4101,-0.69,88557.5446,504,59.4141,{"date":424,"open":425,"high":214,"low":426,"close":427,"change":428,"percent_change":360,"volume":429,"transactions":430,"vwap":431},"2026-08-31",59.8,59.6039,59.75,-0.2,128141.646566,1454,59.7481,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":389,"volume":439,"transactions":440,"vwap":441},"2026-08-28",60.19,60.43,59.91,59.95,-0.15,65756.012898,409,60.0802,{"date":443,"open":444,"high":434,"low":425,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",59.935,60.1,0.41,0.69,94879.7567,501,60.0471,{"date":452,"open":453,"high":425,"low":453,"close":454,"change":277,"percent_change":278,"volume":455,"transactions":456,"vwap":457},"2026-08-26",59.56,59.69,81266.348496,475,59.6903,{"date":459,"open":460,"high":204,"low":461,"close":379,"change":80,"percent_change":105,"volume":462,"transactions":463,"vwap":464},"2026-08-25",59.71,59.48,97149.497336,506,59.6548,{"date":466,"open":348,"high":467,"low":468,"close":225,"change":469,"percent_change":317,"volume":470,"transactions":471,"vwap":472},"2026-08-24",59.6549,59.41,-0.13,80721.4025,556,59.5587,{"date":474,"open":204,"high":475,"low":415,"close":226,"change":476,"percent_change":446,"volume":477,"transactions":478,"vwap":479},"2026-08-21",59.8416,0.245,80892.486,464,59.7156,{"date":481,"open":254,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",59.8423,59.4,59.425,-0.515,-0.86,79177.5093,430,59.6269,{"date":491,"open":445,"high":492,"low":493,"close":494,"change":80,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",60.1899,59.88,59.94,0.23,88271.7463,474,60.0252,{"date":500,"open":501,"high":502,"low":204,"close":425,"change":390,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",59.89,59.965,-0.68,59961.07136,598,59.8757,{"date":508,"open":509,"high":274,"low":510,"close":510,"change":370,"percent_change":371,"volume":511,"transactions":512,"vwap":513},"2026-08-17",60.49,60.21,94292.624158,447,60.3855,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":428,"volume":521,"transactions":522,"vwap":523},"2026-08-14",60.6,60.7207,60.455,60.51,-0.12,83907.29397,316,60.525,{"date":525,"open":526,"high":527,"low":528,"close":187,"change":446,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",60.42,60.75,60.38,0.68,78513.0158,1005,60.5599,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":248,"volume":540,"transactions":541,"vwap":542},"2026-08-12",60.32,60.3249,60.15,60.22,0.195,103551.6764,487,60.242,{"date":544,"open":528,"high":528,"low":545,"close":546,"change":547,"percent_change":318,"volume":548,"transactions":549,"vwap":550},"2026-08-11",60.01,60.025,-0.225,110959.29495,627,60.1624,{"date":552,"open":398,"high":553,"low":434,"close":247,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",60.39,-0.03,-0.05,201521.669574,844,60.2813,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":182,"vwap":568},"2026-08-07",60.12,60.34,60.015,60.28,0.37,0.62,88518.84832,60.2168,{"date":570,"open":244,"high":571,"low":572,"close":436,"change":520,"percent_change":428,"volume":573,"transactions":574,"vwap":575},"2026-08-06",60.1799,59.85,446326.25921,490,59.9312,{"date":577,"open":509,"high":578,"low":545,"close":579,"change":580,"percent_change":438,"volume":581,"transactions":582,"vwap":583},"2026-08-05",60.54,60.03,-0.09,88415.733707,534,60.209,{"date":585,"open":586,"high":587,"low":586,"close":561,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",59.29,60.3051,1.04,1.76,106922.44547,594,59.9628,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",58.41,59.15,59.08,0.84,1.44,74497.93116,567,58.9414,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":86,"volume":610,"transactions":611,"vwap":612},"2026-07-31",58.14,58.39,57.53,58.24,0.43,93712.28619,566,58.0217,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":120,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",57.35,57.89,57.31,57.81,1.58,83815.371529,408,57.5258,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",57.63,57.88,56.86,56.91,-0.825,-1.43,167817.988826,736,57.3291,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":208,"volume":641,"transactions":642,"vwap":643},"2026-07-28",57.66,57.91,57.42,57.735,0.105,85165.59715,499,57.7691,{"date":645,"open":646,"high":646,"low":647,"close":625,"change":258,"percent_change":258,"volume":648,"transactions":649,"vwap":650},"2026-07-27",58.12,57.3952,72536.2646,560,57.6202,{"date":652,"open":653,"high":654,"low":655,"close":625,"change":656,"percent_change":657,"volume":658,"transactions":463,"vwap":659},"2026-07-24",57.61,57.965,57.51,0.06,0.1,81738.86467,57.7108,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":169,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",57.59,57.855,57.37,57.57,-1.22,81763.7126,493,57.5596,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":555,"percent_change":580,"volume":675,"transactions":676,"vwap":677},"2026-07-22",58.19,58.48,58.28,62242.14152,459,58.3521,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":43,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",58.15,58.4,58.045,58.33,0.83,103446.2968,637,58.2873,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":580,"percent_change":217,"volume":694,"transactions":695,"vwap":696},"2026-07-20",58.22,58.3,57.839279,57.85,81680.8077,633,58.0471,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":381,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",57.8,58.265,57.782,57.94,-0.97,96379.031274,577,58.0784,{"date":708,"open":709,"high":710,"low":683,"close":711,"change":360,"percent_change":361,"volume":712,"transactions":713,"vwap":714},"2026-07-16",58.67,58.825,58.51,78207.6402,838,58.6057,{"date":716,"open":316,"high":717,"low":711,"close":718,"change":719,"percent_change":79,"volume":720,"transactions":721,"vwap":722},"2026-07-15",58.9105,58.84,0.2,121191.583,742,58.7259,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":495,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",58.61,58.73,58.49,58.64,0.39,121944.0213,592,58.6254,{"date":734,"open":735,"high":736,"low":683,"close":595,"change":266,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",58.63,58.78,-0.82,106678.1316,599,58.5451,{"date":742,"open":726,"high":743,"low":744,"close":745,"change":746,"percent_change":50,"volume":747,"transactions":9,"vwap":745},"2026-07-10",58.91,58.43,58.89,0.29,80100,{"date":749,"open":750,"high":709,"low":751,"close":752,"change":609,"percent_change":86,"volume":753,"transactions":9,"vwap":752},"2026-07-09",58.23,58.18,58.6,66300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",58.049999,58.21,57.698,58.17,-0.135,-0.23,76300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":371,"volume":770,"transactions":9,"vwap":768},"2026-07-07",58.5,58.56,58.135,58.305,-0.295,171800,{"date":772,"open":773,"high":774,"low":775,"close":752,"change":135,"percent_change":776,"volume":777,"transactions":9,"vwap":752},"2026-07-06",58.34,58.686,58.31,0.79,65800,{"date":779,"open":780,"high":781,"low":782,"close":605,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":605},"2026-07-02",58.37,58.58,57.75,-0.025,-0.04,110800,{"date":787,"open":756,"high":788,"low":789,"close":790,"change":791,"percent_change":217,"volume":792,"transactions":9,"vwap":790},"2026-07-01",58.435,57.985,58.165,-0.095,116500,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":125,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",57.77,58.325,58.26,0.81,153000,{"date":801,"open":802,"high":618,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",57.39,57.16,57.79,0.6,1.05,86200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":277,"percent_change":278,"volume":814,"transactions":9,"vwap":813},"2026-06-26",56.81,57.41,56.78,57.19,74300,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":278,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-25",57.71,56.99,57.18,0.03,92100,{"date":823,"open":824,"high":825,"low":826,"close":803,"change":827,"percent_change":520,"volume":828,"transactions":9,"vwap":803},"2026-06-24",57.34,57.7,57.021999,-0.07,162700,{"date":830,"open":831,"high":832,"low":803,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",57.25,57.665,57.23,-0.8,-1.38,98900,{"date":838,"open":691,"high":839,"low":840,"close":841,"change":389,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-22",58.477,57.955,58.029999,-0.43,83100,{"date":845,"open":775,"high":846,"low":847,"close":674,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":674},"2026-06-18",58.337,58.02,0.66,1.15,82400,{"date":852,"open":744,"high":673,"low":853,"close":854,"change":169,"percent_change":666,"volume":855,"transactions":9,"vwap":854},"2026-06-17",57.52,57.62,88400,{"date":857,"open":726,"high":858,"low":683,"close":683,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":683},"2026-06-16",58.755,-0.38,-0.65,155800,{"date":863,"open":864,"high":865,"low":711,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",58.52,58.849,58.71,1.02,1.77,78300,{"date":871,"open":662,"high":616,"low":872,"close":873,"change":874,"percent_change":349,"volume":875,"transactions":9,"vwap":873},"2026-06-12",57.335,57.69,0.3,125600,{"date":877,"open":878,"high":879,"low":880,"close":802,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":802},"2026-06-11",56.66,57.54,56.43,0.94,1.67,134500,{"date":885,"open":886,"high":887,"low":880,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",57.029999,57.38,56.45,-0.88,-1.53,199800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":428,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-09",57.84,58.075001,56.26,57.33,-0.35,97000,{"date":901,"open":902,"high":903,"low":904,"close":607,"change":719,"percent_change":905,"volume":906,"transactions":9,"vwap":607},"2026-06-08",57.82,57.97,57.435,0.35,153400,{"date":908,"open":765,"high":765,"low":909,"close":897,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":897},"2026-06-05",57.304,-1.56,-2.65,57800,{"date":914,"open":915,"high":916,"low":917,"close":745,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":745},"2026-06-04",58.47,59,58.46,0.235,0.4,168000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",58.95,59.02,58.629,58.655,-0.435,-0.74,128300,{"date":931,"open":745,"high":596,"low":745,"close":932,"change":207,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-02",59.09,0.19,76500,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":657,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-01",58.76,59.126,58.98,0.17,137900,{"date":943,"open":944,"high":945,"low":937,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-29",58.8,58.965,58.88,0.15,0.26,62000,{"date":951,"open":952,"high":937,"low":952,"close":726,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":726},"2026-05-28",58.29,0.345,0.59,135300,{"date":957,"open":780,"high":958,"low":959,"close":960,"change":961,"percent_change":277,"volume":962,"transactions":9,"vwap":960},"2026-05-27",58.45,58.233,58.385,0.005,83300,{"date":964,"open":683,"high":965,"low":608,"close":966,"change":967,"percent_change":848,"volume":968,"transactions":9,"vwap":966},"2026-05-26",58.532,58.38,0.38,102600,{"date":970,"open":971,"high":690,"low":840,"close":972,"change":105,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-22",58.0099983,58,0.42,60800,{"date":976,"open":638,"high":702,"low":802,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-21",57.76,0.09,0.16,102700,{"date":982,"open":833,"high":825,"low":983,"close":984,"change":36,"percent_change":867,"volume":985,"transactions":9,"vwap":984},"2026-05-20",57.206,57.67,92600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":859,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-19",57.11,57.395,56.95,57.09,-0.66,89700,{"date":995,"open":653,"high":758,"low":991,"close":996,"change":997,"percent_change":554,"volume":998,"transactions":9,"vwap":996},"2026-05-18",57.47,-0.02,118900,{"date":1000,"open":1001,"high":663,"low":1002,"close":1003,"change":169,"percent_change":666,"volume":1004,"transactions":9,"vwap":1003},"2026-05-15",57.68,57.469,57.49,86400,{"date":1006,"open":1007,"high":683,"low":1007,"close":1008,"change":446,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-14",57.83,58.2,0.71,107400,{"date":1012,"open":655,"high":616,"low":617,"close":804,"change":1013,"percent_change":566,"volume":1014,"transactions":9,"vwap":804},"2026-05-13",0.355,101200,{"date":1016,"open":811,"high":1017,"low":1018,"close":904,"change":1019,"percent_change":228,"volume":1020,"transactions":9,"vwap":904},"2026-05-12",57.5,56.96,-0.105,81200,{"date":1022,"open":617,"high":1023,"low":617,"close":879,"change":947,"percent_change":948,"volume":1024,"transactions":9,"vwap":879},"2026-05-11",57.635,101400,{"date":1026,"open":1027,"high":1028,"low":1027,"close":802,"change":125,"percent_change":684,"volume":1029,"transactions":9,"vwap":802},"2026-05-08",57.21,57.44,104800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":428,"percent_change":898,"volume":1036,"transactions":9,"vwap":1035},"2026-05-07",57.2,57.288,56.8,56.92,104400,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":776,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-06",56.6,57.17,57.12,1.4,159900,{"date":1045,"open":1046,"high":880,"low":1046,"close":1047,"change":135,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-05",56.18,56.33,0.82,120700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":318,"volume":1057,"transactions":9,"vwap":1055},"2026-05-04",56.040001,56.22,55.665,55.87,-0.21,114600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":940,"percent_change":874,"volume":1063,"transactions":9,"vwap":1062},"2026-05-01",56.099998,56.42,56.080002,108500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-30",55.62,56.011002,55.3,55.91,0.535,0.97,96700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":961,"percent_change":277,"volume":1079,"transactions":9,"vwap":1078},"2026-04-29",55.32,55.44,55.15,55.375,140400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":769,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-28",55.34,55.45,55.21,55.37,-0.53,107900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1054,"change":1093,"percent_change":940,"volume":1094,"transactions":9,"vwap":1054},"2026-04-27",55.51,55.69,55.46,0.095,100300,{"date":1096,"open":1075,"high":1097,"low":1098,"close":1099,"change":609,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-24",55.6,55.19,55.57,0.78,115000,{"date":1103,"open":1104,"high":1083,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-23",55.17,54.67,55.14,-0.235,-0.42,189600,{"date":1111,"open":1077,"high":1112,"low":1106,"close":1078,"change":1113,"percent_change":307,"volume":1114,"transactions":9,"vwap":1078},"2026-04-22",55.39,0.585,155200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-21",55.23,55.362,54.765,54.79,-0.367,-0.67,193400,{"date":1125,"open":1106,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-20",55.245,54.965,55.157,-0.133,-0.24,137800,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",54.94,55.445,55.29,0.67,1.23,231000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":87,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",54.55,54.695,54.385,54.62,0.12,217200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":135,"volume":1155,"transactions":9,"vwap":1153},"2026-04-15",54.3,54.51,54.23,54.5,0.25,144100,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-14",54.02,54.275,54.25,0.31,0.57,115700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":22,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",53.56,53.94,53.545,0.295,198900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":554,"volume":1178,"transactions":9,"vwap":1176},"2026-04-10",53.73,53.755,53.61,53.645,-0.015,260600,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":940,"percent_change":248,"volume":1184,"transactions":9,"vwap":1183},"2026-04-09",53.42,53.71,53.66,95000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":848,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-08",53.57,53.32,53.49,1.25,124400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1195},"2026-04-07",52.75,52.83,52.49,0.07,0.13,135600,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":657,"percent_change":933,"volume":1049,"transactions":9,"vwap":1204},"2026-04-06",52.66,52.81,52.76,{"date":1206,"open":1207,"high":1204,"low":1208,"close":1202,"change":820,"percent_change":656,"volume":1209,"transactions":9,"vwap":1202},"2026-04-02",52.24,52.22,128000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1212,"change":940,"percent_change":248,"volume":1215,"transactions":9,"vwap":1212},"2026-04-01",52.63,52.78,52.572,210000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-31",51.96,52.48,51.955,52.46,0.75,1.45,267600,{"date":1226,"open":1227,"high":1227,"low":24,"close":1228,"change":1229,"percent_change":438,"volume":1230,"transactions":9,"vwap":1228},"2026-03-30",52,51.71,-0.08,125300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-27",52.43,52.44,51.69,51.79,-0.89,-1.69,107700,{"date":1241,"open":1242,"high":1243,"low":1202,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-26",53.18,53.44,52.68,-0.94,-1.75,165300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1161,"percent_change":36,"volume":1254,"transactions":9,"vwap":1253},"2026-03-25",53.77,53.9,53.46,53.62,81600,{"date":1256,"open":1257,"high":1253,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-24",53.2,53.044998,53.31,-0.19,-0.36,136300,{"date":1264,"open":1265,"high":1266,"low":1252,"close":1267,"change":1162,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-23",53.65,54.080002,53.5,1.08,103600,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":238,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-20",53.6,52.665,52.93,-1.45,69800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1182,"change":217,"percent_change":370,"volume":1282,"transactions":9,"vwap":1182},"2026-03-19",53.45,53.93,53.365,132700,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-18",54.49,53.87,-0.73,-1.34,68500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":80,"percent_change":948,"volume":1295,"transactions":9,"vwap":1294},"2026-03-17",54.69,54.91,54.6,92800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":349,"percent_change":1302,"volume":792,"transactions":9,"vwap":1301},"2026-03-16",54.36,54.64,54.335,54.46,0.96,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1167,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1167},"2026-03-13",54.47,54.68,53.865,-0.32,-0.59,162500,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-12",54.7,54.245,54.26,-0.83,-1.51,153100,{"date":1320,"open":1321,"high":1068,"low":1322,"close":1323,"change":554,"percent_change":555,"volume":1324,"transactions":9,"vwap":1323},"2026-03-11",55.26,54.85,55.09,95400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":389,"volume":1332,"transactions":9,"vwap":1330},"2026-03-10",55.18,55.64,54.97,55.12,-0.14,128200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1321,"change":50,"percent_change":1338,"volume":1295,"transactions":9,"vwap":1321},"2026-03-09",54.19,55.321,53.98,0.89,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1287,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",54.82,55.049999,54.56,54.77,-1.32,109200,{"date":1348,"open":1099,"high":1349,"low":1350,"close":1351,"change":1261,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-05",55.77,55.080002,55.5,-0.64,152600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":135,"percent_change":684,"volume":1360,"transactions":9,"vwap":1359},"2026-03-04",55.55,55.965,55.35,55.86,166600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1086,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-03",54.99,55.595,54.58,55.4,-0.95,138600,{"date":1370,"open":1117,"high":1062,"low":1371,"close":1372,"change":277,"percent_change":278,"volume":1373,"transactions":9,"vwap":1372},"2026-03-02",55.13,55.93,176400,{"date":1375,"open":1376,"high":1372,"low":1377,"close":1378,"change":761,"percent_change":390,"volume":1379,"transactions":9,"vwap":1378},"2026-02-27",55.66,55.54,55.92,120900,{"date":1381,"open":880,"high":880,"low":1382,"close":1383,"change":338,"percent_change":71,"volume":1384,"transactions":9,"vwap":1383},"2026-02-26",55.76,56.15,105400,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":188,"percent_change":776,"volume":1390,"transactions":9,"vwap":1389},"2026-02-25",56.16,56.495,56.44,151900,{"date":1392,"open":1099,"high":1393,"low":1366,"close":1394,"change":1395,"percent_change":1222,"volume":1396,"transactions":9,"vwap":1394},"2026-02-24",56.060001,56,0.415,86500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-23",55.96,56.165,55.446,55.585,-0.555,-0.99,156300,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1137,"volume":1412,"transactions":9,"vwap":1410},"2026-02-20",55.52,56.2,56.14,0.375,138900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":760,"percent_change":1130,"volume":1419,"transactions":9,"vwap":1418},"2026-02-19",55.75,55.865,55.53,55.765,134200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":874,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-18",55.74,56.13,55.68,55.9,0.54,156500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1097,"change":1433,"percent_change":978,"volume":1434,"transactions":9,"vwap":1097},"2026-02-17",55.31,55.79,55.060001,0.05,370800,{"date":1436,"open":1437,"high":1425,"low":1438,"close":1356,"change":1433,"percent_change":978,"volume":1439,"transactions":9,"vwap":1356},"2026-02-13",55.59,55.25,109600,{"date":1441,"open":1442,"high":1443,"low":1083,"close":1351,"change":1237,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1351},"2026-02-12",56.49,56.64,-1.58,111200,{"date":1447,"open":1448,"high":1034,"low":1449,"close":1450,"change":277,"percent_change":278,"volume":1451,"transactions":9,"vwap":1450},"2026-02-11",56.72,56.166,56.39,98800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":360,"volume":1458,"transactions":9,"vwap":1456},"2026-02-10",56.585,56.74,56.38,-0.185,141200,{"date":1460,"open":1053,"high":1461,"low":1062,"close":1462,"change":1463,"percent_change":94,"volume":1464,"transactions":9,"vwap":1462},"2026-02-09",56.69,56.565,0.285,166000,{"date":1466,"open":1085,"high":1467,"low":1085,"close":1468,"change":1268,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-06",56.4,56.28,1.96,220700,{"date":1472,"open":1473,"high":1376,"low":1323,"close":1474,"change":1287,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-05",55.43,55.2,-1.31,157800,{"date":1478,"open":1468,"high":1047,"low":1479,"close":1372,"change":218,"percent_change":266,"volume":1480,"transactions":9,"vwap":1372},"2026-02-04",55.573,388500,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1409,"change":328,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1409},"2026-02-03",56.77,55.755,-0.81,317100,{"date":1488,"open":1409,"high":1489,"low":1409,"close":878,"change":746,"percent_change":94,"volume":1490,"transactions":9,"vwap":878},"2026-02-02",56.79,171500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":428,"percent_change":898,"volume":1497,"transactions":9,"vwap":1496},"2026-01-30",56.34,56.55,56.02,56.37,101700,{"date":1499,"open":1461,"high":1461,"low":1500,"close":1501,"change":791,"percent_change":110,"volume":1502,"transactions":9,"vwap":1501},"2026-01-29",55.84,56.57,170600,{"date":1504,"open":1505,"high":627,"low":1506,"close":1507,"change":1177,"percent_change":554,"volume":1508,"transactions":9,"vwap":1507},"2026-01-28",56.76,56.577,56.665,138000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":495,"percent_change":446,"volume":1515,"transactions":9,"vwap":1514},"2026-01-27",56.58,56.769,56.52,56.68,179600,{"date":1517,"open":1518,"high":1511,"low":1518,"close":888,"change":948,"percent_change":135,"volume":1445,"transactions":9,"vwap":888},"2026-01-26",56.17,{"date":1520,"open":1393,"high":1521,"low":1522,"close":1523,"change":150,"percent_change":1197,"volume":1524,"transactions":9,"vwap":1523},"2026-01-23",56.315,56.035,56.19,100000,{"date":1526,"open":1527,"high":1493,"low":1394,"close":1383,"change":746,"percent_change":349,"volume":1528,"transactions":9,"vwap":1383},"2026-01-22",56.23,151000,{"date":1530,"open":1366,"high":1060,"low":1136,"close":1359,"change":399,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1359},"2026-01-21",1.18,107600,{"date":1534,"open":1408,"high":1535,"low":1536,"close":1084,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1084},"2026-01-20",55.81,55.165,-1.15,-2.04,84100,{"date":1541,"open":1542,"high":1511,"low":1543,"close":1544,"change":784,"percent_change":827,"volume":1545,"transactions":9,"vwap":1544},"2026-01-16",56.51,56.27,56.36,141500,{"date":1547,"open":1494,"high":1548,"low":1496,"close":1467,"change":1146,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1467},"2026-01-15",56.7,0.21,160800,{"date":1552,"open":1553,"high":1554,"low":1372,"close":1468,"change":1555,"percent_change":371,"volume":1556,"transactions":9,"vwap":1468},"2026-01-14",56.31,56.395,-0.285,163600,{"date":1558,"open":1448,"high":1559,"low":1560,"close":1462,"change":791,"percent_change":110,"volume":1561,"transactions":9,"vwap":1462},"2026-01-13",56.73,56.394,110600,{"date":1563,"open":896,"high":1564,"low":896,"close":878,"change":978,"percent_change":979,"volume":1565,"transactions":9,"vwap":878},"2026-01-12",56.754,334300,{"date":1567,"open":1568,"high":1569,"low":1053,"close":1501,"change":953,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1501},"2026-01-09",56.32,56.675,0.61,141400,{"date":1573,"open":1060,"high":1574,"low":1575,"close":1576,"change":258,"percent_change":258,"volume":1577,"transactions":9,"vwap":1576},"2026-01-08",56.3,56.064999,56.225,89100,{"date":1579,"open":1580,"high":1511,"low":1409,"close":1576,"change":1581,"percent_change":898,"volume":1582,"transactions":9,"vwap":1576},"2026-01-07",56.48,-0.195,116400,{"date":1584,"open":1393,"high":888,"low":1393,"close":1061,"change":79,"percent_change":1570,"volume":1585,"transactions":9,"vwap":1061},"2026-01-06",122400,{"date":1587,"open":1052,"high":1053,"low":1588,"close":1062,"change":565,"percent_change":848,"volume":1589,"transactions":9,"vwap":1062},"2026-01-05",56.0089989,151100,{"date":1591,"open":1372,"high":1592,"low":1135,"close":1593,"change":1198,"percent_change":495,"volume":1594,"transactions":9,"vwap":1593},"2026-01-02",56.0050011,55.71,207600,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":267,"volume":1600,"transactions":9,"vwap":1598},"2025-12-31",56.07,55.58,-0.44,62200,{"date":1602,"open":1062,"high":1603,"low":1604,"close":1495,"change":992,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1495},"2025-12-30",56.125,55.99,-1.16,161600,{"date":1608,"open":1609,"high":1559,"low":1542,"close":1514,"change":110,"percent_change":370,"volume":1610,"transactions":9,"vwap":1514},"2025-12-29",56.63,105300,{"date":1612,"open":1613,"high":1614,"low":812,"close":1613,"change":783,"percent_change":784,"volume":1615,"transactions":9,"vwap":1613},"2025-12-26",56.85,56.975,55300,{"date":1617,"open":878,"high":628,"low":878,"close":1618,"change":1619,"percent_change":1161,"volume":1620,"transactions":9,"vwap":1618},"2025-12-24",56.875,0.175,38100,{"date":1622,"open":1574,"high":1548,"low":1574,"close":1548,"change":1623,"percent_change":43,"volume":1624,"transactions":9,"vwap":1548},"2025-12-23",0.27,195000,{"date":1626,"open":1047,"high":1627,"low":896,"close":880,"change":1013,"percent_change":306,"volume":1628,"transactions":9,"vwap":880},"2025-12-22",56.46,96500,{"date":1630,"open":1091,"high":1631,"low":1091,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-19",56.115,56.075001,0.525,0.95,634400,{"date":1637,"open":1417,"high":1638,"low":1639,"close":1356,"change":565,"percent_change":1137,"volume":1640,"transactions":9,"vwap":1356},"2025-12-18",55.925,55.48,126100,{"date":1642,"open":1055,"high":1055,"low":1643,"close":1327,"change":1309,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1327},"2025-12-17",55.145,-1.06,137600,{"date":1647,"open":1349,"high":1648,"low":1649,"close":1349,"change":1260,"percent_change":380,"volume":1650,"transactions":9,"vwap":1349},"2025-12-16",55.946,55.465,131700,{"date":1652,"open":1653,"high":1574,"low":1500,"close":1399,"change":555,"percent_change":580,"volume":1654,"transactions":9,"vwap":1399},"2025-12-15",56.29,93300,{"date":1656,"open":1657,"high":1039,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-12",56.53,55.82,56.0099983,-0.62,-1.09,137200,{"date":1664,"open":1496,"high":1665,"low":1062,"close":1609,"change":207,"percent_change":933,"volume":1666,"transactions":9,"vwap":1609},"2025-12-11",56.635,117300,{"date":1668,"open":1669,"high":1039,"low":1670,"close":1513,"change":967,"percent_change":529,"volume":1671,"transactions":9,"vwap":1513},"2025-12-10",56.09,56.029999,150000,{"date":1673,"open":1674,"high":1568,"low":1674,"close":1410,"change":784,"percent_change":827,"volume":1675,"transactions":9,"vwap":1410},"2025-12-09",56.049999,165400,{"date":1677,"open":1061,"high":1061,"low":1495,"close":1046,"change":1260,"percent_change":380,"volume":1678,"transactions":9,"vwap":1046},"2025-12-08",140800,{"date":1680,"open":1496,"high":1681,"low":1468,"close":1496,"change":1198,"percent_change":495,"volume":1682,"transactions":9,"vwap":1496},"2025-12-05",56.56,114000,{"date":1684,"open":1493,"high":1493,"low":1659,"close":1685,"change":1433,"percent_change":978,"volume":1686,"transactions":9,"vwap":1685},"2025-12-04",56.24,108800,{"date":1688,"open":1689,"high":1653,"low":1689,"close":1523,"change":933,"percent_change":79,"volume":1690,"transactions":9,"vwap":1523},"2025-12-03",55.88,99700,{"date":1692,"open":1659,"high":1523,"low":1500,"close":1394,"change":1693,"percent_change":80,"volume":1419,"transactions":9,"vwap":1394},"2025-12-02",0.08,{"date":1695,"open":1055,"high":1696,"low":1697,"close":1378,"change":1130,"percent_change":842,"volume":1698,"transactions":9,"vwap":1378},"2025-12-01",56.131,55.83,96400,{"date":1700,"open":1394,"high":1518,"low":1701,"close":1387,"change":746,"percent_change":349,"volume":1702,"transactions":9,"vwap":1387},"2025-11-28",55.978,33200,{"date":1704,"open":1593,"high":1495,"low":1705,"close":1055,"change":729,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1055},"2025-11-26",55.675,0.7,111400,{"date":1709,"open":1710,"high":1711,"low":1306,"close":1639,"change":94,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1639},"2025-11-25",54.96,55.56,0.93,105900,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1329,"change":1718,"percent_change":288,"volume":1719,"transactions":9,"vwap":1329},"2025-11-24",54.42,55.07,0.815,108000,{"date":1721,"open":1722,"high":1723,"low":1267,"close":1724,"change":100,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-21",53.81,54.616,54.155,0.99,221300,{"date":1728,"open":1075,"high":1729,"low":1272,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-20",55.507,53.625,-0.842,-1.55,164900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":21,"volume":1741,"transactions":9,"vwap":1739},"2025-11-19",54.31,54.823,54.15,54.467,0.177,155400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":842,"percent_change":267,"volume":1155,"transactions":9,"vwap":1747},"2025-11-18",54.39,54.65,53.99,54.29,{"date":1749,"open":1750,"high":1751,"low":1301,"close":1752,"change":371,"percent_change":1753,"volume":1497,"transactions":9,"vwap":1752},"2025-11-17",55.11,55.381,54.72,-0.91,{"date":1755,"open":1299,"high":1417,"low":1756,"close":1757,"change":1177,"percent_change":554,"volume":1758,"transactions":9,"vwap":1757},"2025-11-14",54.52,55.22,259000,{"date":1760,"open":1069,"high":1761,"low":1106,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-13",55.98,55.235,-0.925,-1.65,130700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1387,"change":150,"percent_change":1197,"volume":1771,"transactions":9,"vwap":1387},"2025-11-12",56.25,56.278,56.0019989,83500,{"date":1773,"open":1372,"high":1523,"low":1774,"close":1775,"change":1146,"percent_change":1549,"volume":1776,"transactions":9,"vwap":1775},"2025-11-11",55.808,56.12,120100,{"date":1778,"open":1779,"high":1062,"low":1408,"close":1394,"change":598,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1394},"2025-11-10",55.63,1.52,265200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":656,"percent_change":207,"volume":1787,"transactions":9,"vwap":1785},"2025-11-07",54.89,55.16,54.38,93000,{"date":1789,"open":1424,"high":1091,"low":1790,"close":1791,"change":1660,"percent_change":1792,"volume":1650,"transactions":9,"vwap":1791},"2025-11-06",55.00099945,55.099998,-1.11,{"date":1794,"open":1639,"high":1761,"low":1083,"close":1795,"change":719,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-05",55.72,0.36,107800,{"date":1799,"open":1408,"high":1800,"low":1801,"close":1408,"change":992,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1408},"2025-11-04",55.89,55.47,-1.17,123100,{"date":1805,"open":1544,"high":1496,"low":1806,"close":1046,"change":978,"percent_change":979,"volume":1807,"transactions":9,"vwap":1046},"2025-11-03",55.935,112800,{"date":1809,"open":1450,"high":1450,"low":1055,"close":1669,"change":933,"percent_change":79,"volume":1810,"transactions":9,"vwap":1669},"2025-10-31",157200,{"date":1812,"open":1387,"high":1496,"low":1425,"close":1425,"change":1309,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1425},"2025-10-30",-1.04,153200,{"date":1816,"open":1443,"high":1817,"low":1818,"close":1442,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1442},"2025-10-29",56.71,56.205,-0.005,-0.01,132000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1388,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1388},"2025-10-28",56.5,56.65,56.326,0.155,0.28,155600,{"date":1831,"open":1518,"high":1456,"low":1674,"close":1493,"change":447,"percent_change":1832,"volume":1439,"transactions":9,"vwap":1493},"2025-10-27",1.24,{"date":1834,"open":1417,"high":1431,"low":1417,"close":1835,"change":1395,"percent_change":1222,"volume":1836,"transactions":9,"vwap":1835},"2025-10-24",55.65,99800,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1762,"change":1841,"percent_change":1570,"volume":1842,"transactions":9,"vwap":1762},"2025-10-23",54.9,55.318,0.335,152900,{"date":1844,"open":1474,"high":1438,"low":1343,"close":1839,"change":370,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1839},"2025-10-22",-0.54,114300,{"date":1848,"open":1785,"high":1849,"low":1371,"close":1474,"change":258,"percent_change":258,"volume":1850,"transactions":9,"vwap":1474},"2025-10-21",55.332,92900,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1474,"change":954,"percent_change":1268,"volume":1855,"transactions":9,"vwap":1474},"2025-10-20",54.87,55.28,108900,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1623,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-17",54.11,54.75,54.61,0.5,308500,{"date":1864,"open":1865,"high":1363,"low":1866,"close":1867,"change":318,"percent_change":503,"volume":1868,"transactions":9,"vwap":1867},"2025-10-16",54.81,54.060001,54.34,214700,{"date":1870,"open":1871,"high":1791,"low":1152,"close":1872,"change":1154,"percent_change":135,"volume":1873,"transactions":9,"vwap":1872},"2025-10-15",54.86,54.71,226500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1301,"change":1229,"percent_change":438,"volume":1879,"transactions":9,"vwap":1301},"2025-10-14",54,54.74,53.725,135100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":598,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-13",54.4,54.635,54.241,54.54,1.56,137400,{"date":1889,"open":1098,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-10",55.42,53.7,-1.49,-2.7,238000,{"date":1896,"open":1890,"high":1890,"low":1342,"close":1098,"change":228,"percent_change":360,"volume":1897,"transactions":9,"vwap":1098},"2025-10-09",100500,{"date":1899,"open":1785,"high":1085,"low":1432,"close":1085,"change":79,"percent_change":566,"volume":1900,"transactions":9,"vwap":1085},"2025-10-08",124100,{"date":1902,"open":1082,"high":1903,"low":1293,"close":1904,"change":317,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-07",55.345,55.029999,-0.4,149000,{"date":1908,"open":1909,"high":1430,"low":1717,"close":1438,"change":87,"percent_change":919,"volume":1910,"transactions":9,"vwap":1438},"2025-10-06",55.24,171100,{"date":1912,"open":1717,"high":1336,"low":1913,"close":1904,"change":1820,"percent_change":997,"volume":1914,"transactions":9,"vwap":1904},"2025-10-03",54.98,150500,{"date":1916,"open":1327,"high":1327,"low":1917,"close":1918,"change":150,"percent_change":1197,"volume":1919,"transactions":9,"vwap":1918},"2025-10-02",54.846,55.040001,158000,{"date":1921,"open":1756,"high":1342,"low":1756,"close":1922,"change":105,"percent_change":188,"volume":1923,"transactions":9,"vwap":1922},"2025-10-01",55,192600,{"date":1925,"open":1756,"high":1926,"low":1927,"close":1928,"change":940,"percent_change":1161,"volume":1929,"transactions":9,"vwap":1928},"2025-09-30",54.83,54.43,54.76,143400,{"date":1931,"open":1299,"high":1872,"low":1932,"close":1933,"change":940,"percent_change":1161,"volume":1934,"transactions":9,"vwap":1933},"2025-09-29",54.445,54.59,291500,{"date":1936,"open":1335,"high":1937,"low":1938,"close":1716,"change":746,"percent_change":1426,"volume":1939,"transactions":9,"vwap":1716},"2025-09-26",54.48,54.12,152000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1130,"percent_change":1599,"volume":1946,"transactions":9,"vwap":1945},"2025-09-25",54.07,54.235,53.86,54.13,142000,{"date":1948,"open":1294,"high":1949,"low":1950,"close":1951,"change":1457,"percent_change":380,"volume":1952,"transactions":9,"vwap":1951},"2025-09-24",54.66,54.27,54.37,154500,{"date":1954,"open":1853,"high":1293,"low":1305,"close":1955,"change":1956,"percent_change":361,"volume":1957,"transactions":9,"vwap":1955},"2025-09-23",54.555,-0.305,228100,{"date":1959,"open":1756,"high":1960,"low":1285,"close":1871,"change":948,"percent_change":43,"volume":1419,"transactions":9,"vwap":1871},"2025-09-22",54.895,{"date":1962,"open":1151,"high":1949,"low":1963,"close":1294,"change":105,"percent_change":188,"volume":1964,"transactions":9,"vwap":1294},"2025-09-19",54.33,202900,{"date":1966,"open":1150,"high":1885,"low":1335,"close":1298,"change":746,"percent_change":1426,"volume":1967,"transactions":9,"vwap":1298},"2025-09-18",235100,{"date":1969,"open":1858,"high":1970,"low":1891,"close":1942,"change":1229,"percent_change":438,"volume":1971,"transactions":9,"vwap":1942},"2025-09-17",54.395,247800,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1738,"change":1976,"percent_change":1331,"volume":1977,"transactions":9,"vwap":1738},"2025-09-16",54.32,54.09,-0.075,177000,{"date":1979,"open":1980,"high":1160,"low":1980,"close":1981,"change":1982,"percent_change":94,"volume":1983,"transactions":9,"vwap":1981},"2025-09-15",54.099998,54.225,0.275,125400,{"date":1985,"open":1986,"high":1266,"low":1251,"close":1987,"change":258,"percent_change":258,"volume":1988,"transactions":9,"vwap":1987},"2025-09-12",53.925,53.95,121600,{"date":1990,"open":1991,"high":1158,"low":1992,"close":1987,"change":609,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1987},"2025-09-11",53.67,53.63,0.8,189300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":979,"percent_change":874,"volume":2001,"transactions":9,"vwap":2000},"2025-09-10",53.69,53.701,53.4,53.52,209400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1154,"volume":2009,"transactions":9,"vwap":2007},"2025-09-09",53.21,53.39,53.118,53.36,0.135,171000,{"date":2011,"open":2012,"high":1188,"low":2013,"close":2014,"change":2008,"percent_change":1154,"volume":2015,"transactions":9,"vwap":2014},"2025-09-08",53.24,53.116,53.225,186100,{"date":2017,"open":2018,"high":2019,"low":1195,"close":2020,"change":217,"percent_change":370,"volume":2021,"transactions":9,"vwap":2020},"2025-09-05",53.47,53.51,53.09,123900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":446,"percent_change":1100,"volume":2028,"transactions":9,"vwap":2027},"2025-09-04",52.87,53.26,52.811,53.25,147200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1161,"percent_change":954,"volume":2035,"transactions":9,"vwap":2034},"2025-09-03",52.82,52.856,52.57,52.84,103000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":390,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-02",52.29,52.55,52.11,52.53,-0.77,258800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":370,"percent_change":361,"volume":2050,"transactions":9,"vwap":2049},"2025-08-29",53.12,53.129,52.79,52.94,111000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2012,"change":947,"percent_change":1828,"volume":2056,"transactions":9,"vwap":2012},"2025-08-28",53.15,53.29,52.985,134100,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2020,"change":80,"percent_change":948,"volume":2061,"transactions":9,"vwap":2020},"2025-08-27",52.88,53.136,237600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1549,"percent_change":919,"volume":2068,"transactions":9,"vwap":2067},"2025-08-26",52.72,52.98,52.6,52.95,148000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":317,"percent_change":1108,"volume":2075,"transactions":9,"vwap":2074},"2025-08-25",52.92,52.966,52.73,52.74,150400,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":798,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-22",52.33,53.07,52.96,1.55,158300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1130,"percent_change":328,"volume":2089,"transactions":9,"vwap":2088},"2025-08-21",52.23,52.36,52.035,52.15,176800,{"date":2091,"open":2041,"high":2041,"low":2092,"close":2093,"change":227,"percent_change":1056,"volume":2094,"transactions":9,"vwap":2093},"2025-08-20",51.97,52.39,228600,{"date":2096,"open":1213,"high":2097,"low":1233,"close":2098,"change":338,"percent_change":2099,"volume":1310,"transactions":9,"vwap":2098},"2025-08-19",52.879,52.5,-0.55,{"date":2101,"open":2064,"high":2102,"low":2064,"close":2048,"change":554,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2048},"2025-08-18",52.851,-0.06,186900,{"date":2106,"open":2107,"high":2107,"low":1194,"close":2031,"change":2108,"percent_change":338,"volume":2109,"transactions":9,"vwap":2031},"2025-08-15",53.080002,-0.155,156400,{"date":2111,"open":2074,"high":2112,"low":2074,"close":2113,"change":2114,"percent_change":978,"volume":1610,"transactions":9,"vwap":2113},"2025-08-14",53,52.975,0.045,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1274,"change":208,"percent_change":79,"volume":2120,"transactions":9,"vwap":1274},"2025-08-13",52.9,53.035,52.77,105000,{"date":2122,"open":2123,"high":2124,"low":2038,"close":1194,"change":2125,"percent_change":307,"volume":2126,"transactions":9,"vwap":1194},"2025-08-12",52.37,52.765,0.56,144500,{"date":2128,"open":2129,"high":2130,"low":2040,"close":2131,"change":2132,"percent_change":1260,"volume":2133,"transactions":9,"vwap":2131},"2025-08-11",52.32,52.448,52.19,-0.1,171600,{"date":2135,"open":1218,"high":2136,"low":1218,"close":2038,"change":919,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2038},"2025-08-08",52.34,0.77,149200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":997,"percent_change":784,"volume":2145,"transactions":9,"vwap":2144},"2025-08-07",52.17,52.28,51.64,51.89,254600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1411,"percent_change":189,"volume":2152,"transactions":9,"vwap":2151},"2025-08-06",51.6,51.98,51.56,51.91,124000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1086,"volume":2160,"transactions":9,"vwap":2158},"2025-08-05",51.77,51.885,51.46,51.535,-0.275,181200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":776,"percent_change":2081,"volume":2166,"transactions":9,"vwap":2164},"2025-08-04",51.405,51.81,51.32,154700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-01",51.34,51.38,50.84,51.02,-0.84,-1.62,161900,{"date":2177,"open":2178,"high":2178,"low":2155,"close":2179,"change":1260,"percent_change":318,"volume":2180,"transactions":9,"vwap":2179},"2025-07-31",52.51,51.86,296900,{"date":2182,"open":2088,"high":2183,"low":2184,"close":2185,"change":2132,"percent_change":1260,"volume":2186,"transactions":9,"vwap":2185},"2025-07-30",52.3,51.84,52.049999,204200,{"date":2188,"open":2086,"high":2189,"low":2190,"close":2088,"change":469,"percent_change":389,"volume":2191,"transactions":9,"vwap":2088},"2025-07-29",52.405,52.07,182500,{"date":2193,"open":2136,"high":2194,"low":2141,"close":2142,"change":278,"percent_change":150,"volume":2195,"transactions":9,"vwap":2142},"2025-07-28",52.35,174300,{"date":2197,"open":2198,"high":2078,"low":2198,"close":2199,"change":208,"percent_change":905,"volume":1719,"transactions":9,"vwap":2199},"2025-07-25",52.09,52.26,{"date":2201,"open":2040,"high":2202,"low":2185,"close":2203,"change":1693,"percent_change":947,"volume":2204,"transactions":9,"vwap":2203},"2025-07-24",52.21,52.080002,259400,{"date":2206,"open":2164,"high":2207,"low":2208,"close":1227,"change":967,"percent_change":86,"volume":2138,"transactions":9,"vwap":1227},"2025-07-23",52.0099983,51.701,{"date":2210,"open":2148,"high":2211,"low":2212,"close":2213,"change":277,"percent_change":278,"volume":2214,"transactions":9,"vwap":2213},"2025-07-22",51.68,51.43,51.62,209600,{"date":2216,"open":2217,"high":2184,"low":2218,"close":2217,"change":1693,"percent_change":979,"volume":2219,"transactions":9,"vwap":2217},"2025-07-21",51.61,51.573,223200,{"date":2221,"open":1228,"high":1228,"low":2222,"close":2223,"change":277,"percent_change":278,"volume":2224,"transactions":9,"vwap":2223},"2025-07-18",51.424,51.53,234400,{"date":2226,"open":2227,"high":24,"low":2228,"close":2229,"change":746,"percent_change":1162,"volume":2230,"transactions":9,"vwap":2229},"2025-07-17",51.29,51.255,51.52,136000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2233,"change":1146,"percent_change":495,"volume":2236,"transactions":9,"vwap":2233},"2025-07-16",51.23,51.28,50.75,462500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":110,"percent_change":360,"volume":2242,"transactions":9,"vwap":2241},"2025-07-15",51.5,51.55,51.11,201500,{"date":2244,"open":2245,"high":2165,"low":2246,"close":2234,"change":978,"percent_change":208,"volume":2247,"transactions":9,"vwap":2234},"2025-07-14",51.17,51.060001,373200,{"date":2249,"open":2250,"high":2227,"low":2251,"close":2252,"change":110,"percent_change":360,"volume":1929,"transactions":9,"vwap":2252},"2025-07-11",51.09,51.023998,51.19,{"date":2254,"open":2255,"high":2256,"low":2245,"close":2257,"change":80,"percent_change":1623,"volume":2258,"transactions":9,"vwap":2257},"2025-07-10",51.25,51.464,51.36,305300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":874,"percent_change":954,"volume":2265,"transactions":9,"vwap":2264},"2025-07-09",51.080002,51.277,50.95,51.22,215900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2103,"percent_change":520,"volume":1939,"transactions":9,"vwap":2271},"2025-07-08",51.049999,51.064999,50.88,50.92,{"date":2273,"open":2274,"high":2233,"low":2275,"close":2276,"change":859,"percent_change":928,"volume":2277,"transactions":9,"vwap":2276},"2025-07-07",50.99,50.745,50.98,313700,{"date":2279,"open":2246,"high":2280,"low":2246,"close":2257,"change":973,"percent_change":1048,"volume":1787,"transactions":9,"vwap":2257},"2025-07-03",51.42,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":105,"percent_change":125,"volume":2287,"transactions":9,"vwap":2286},"2025-07-02",50.72,50.945,50.63,50.94,322100,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2103,"percent_change":520,"volume":2293,"transactions":9,"vwap":2292},"2025-07-01",50.55,50.8,50.7,150900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2296,"change":746,"percent_change":1162,"volume":2299,"transactions":9,"vwap":2296},"2025-06-30",50.76,50.83,50.51,169500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":495,"percent_change":135,"volume":2306,"transactions":9,"vwap":2305},"2025-06-27",50.3,50.61,50.17,50.47,359200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":973,"percent_change":598,"volume":2313,"transactions":9,"vwap":2312},"2025-06-26",50.040001,50.27,49.95,50.24,211800,{"date":2315,"open":2316,"high":2317,"low":136,"close":2318,"change":277,"percent_change":278,"volume":2319,"transactions":9,"vwap":2318},"2025-06-25",49.93,49.96,49.82,237900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2125,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-24",49.66,49.91,49.57,49.81,1.14,163700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":188,"percent_change":120,"volume":2334,"transactions":9,"vwap":2333},"2025-06-23",48.82,49.315,48.62,49.25,380200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1229,"percent_change":217,"volume":2341,"transactions":9,"vwap":2340},"2025-06-20",49.2,49.21,48.69,48.81,304400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1820,"percent_change":997,"volume":2348,"transactions":9,"vwap":2347},"2025-06-18",49.09,49.22,48.86,48.89,220200,{"date":2350,"open":2351,"high":2352,"low":2347,"close":2353,"change":842,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-17",49.11,49.26,48.9,-0.87,278600,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":43,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-16",49.14,49.49,49.33,0.98,276700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2099,"percent_change":1792,"volume":2369,"transactions":9,"vwap":2368},"2025-06-13",48.99,49.28,48.78,48.85,480400,{"date":2371,"open":2344,"high":2372,"low":2344,"close":2373,"change":940,"percent_change":905,"volume":2374,"transactions":9,"vwap":2373},"2025-06-12",49.43,49.4,380400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":110,"percent_change":380,"volume":2381,"transactions":9,"vwap":2380},"2025-06-11",49.48,49.55,49.080002,49.23,432600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2373,"change":248,"percent_change":399,"volume":2387,"transactions":9,"vwap":2373},"2025-06-10",49.19,49.42,49.07,328400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2379,"change":1433,"percent_change":657,"volume":2393,"transactions":9,"vwap":2379},"2025-06-09",49.099998,49.24,49.02,408300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":125,"percent_change":1071,"volume":2400,"transactions":9,"vwap":2399},"2025-06-06",48.98,49.208,48.885,49.029999,348700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":338,"percent_change":1309,"volume":2407,"transactions":9,"vwap":2406},"2025-06-05",48.94,49.049999,48.41,48.56,420000,{"date":2409,"open":2410,"high":2411,"low":2367,"close":2368,"change":820,"percent_change":656,"volume":2412,"transactions":9,"vwap":2368},"2025-06-04",48.88,48.97,444400,{"date":2414,"open":2415,"high":2347,"low":2416,"close":2330,"change":1161,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2330},"2025-06-03",48.515,48.475,0.64,260800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1549,"percent_change":609,"volume":2425,"transactions":9,"vwap":2424},"2025-06-02",48.19,48.54,47.93,48.51,221600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":784,"percent_change":1229,"volume":2432,"transactions":9,"vwap":2431},"2025-05-30",48.2,48.4,47.78,48.3,534300,{"date":2434,"open":2435,"high":2339,"low":2436,"close":2437,"change":87,"percent_change":135,"volume":2438,"transactions":9,"vwap":2437},"2025-05-29",48.67,48.029999,48.34,495400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":370,"percent_change":1660,"volume":2445,"transactions":9,"vwap":2444},"2025-05-28",48.43,48.53,48.09,48.12,571600,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":172,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-05-27",48.040001,48.42,47.89,2.11,529400,{"date":2454,"open":175,"high":2455,"low":175,"close":2456,"change":360,"percent_change":419,"volume":2457,"transactions":9,"vwap":2456},"2025-05-23",47.63,47.42,327700,{"date":2459,"open":2460,"high":2436,"low":2455,"close":2461,"change":258,"percent_change":258,"volume":2462,"transactions":9,"vwap":2461},"2025-05-22",47.72,47.75,351200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2461,"change":1485,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2461},"2025-05-21",48.21,48.535,47.68,-1.67,1395000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2406,"change":1260,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2406},"2025-05-20",48.59,48.66,48.31,-0.39,1677300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2479,"change":278,"percent_change":150,"volume":2482,"transactions":9,"vwap":2479},"2025-05-19",48.75,48.765,48.72,290400,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":278,"percent_change":150,"volume":2488,"transactions":9,"vwap":2487},"2025-05-16",48.8,48.7,48.73,543400,{"date":2490,"open":2491,"high":2479,"low":2435,"close":2491,"change":997,"percent_change":784,"volume":2492,"transactions":9,"vwap":2491},"2025-05-15",48.71,365400,{"date":2494,"open":2435,"high":2367,"low":2435,"close":2487,"change":820,"percent_change":656,"volume":2495,"transactions":9,"vwap":2487},"2025-05-14",337300,{"date":2497,"open":2486,"high":2498,"low":2486,"close":2486,"change":1820,"percent_change":997,"volume":2499,"transactions":9,"vwap":2486},"2025-05-13",48.74,537500,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2491,"change":2504,"percent_change":820,"volume":2505,"transactions":9,"vwap":2491},"2025-05-12",48.64,48.845,0.015,485500,{"date":2507,"open":2502,"high":2491,"low":2502,"close":2508,"change":2504,"percent_change":820,"volume":2509,"transactions":9,"vwap":2508},"2025-05-09",48.695,300200,{"date":2511,"open":2512,"high":2491,"low":2512,"close":2512,"change":277,"percent_change":278,"volume":2513,"transactions":9,"vwap":2512},"2025-05-08",48.68,393600,{"date":2515,"open":2339,"high":2481,"low":2473,"close":2435,"change":997,"percent_change":784,"volume":2516,"transactions":9,"vwap":2435},"2025-05-07",355500,{"date":2518,"open":2473,"high":2486,"low":2473,"close":2339,"change":278,"percent_change":150,"volume":2519,"transactions":9,"vwap":2339},"2025-05-06",203900,{"date":2521,"open":2522,"high":2491,"low":2522,"close":2435,"change":277,"percent_change":278,"volume":2523,"transactions":9,"vwap":2435},"2025-05-05",48.65,332900,{"date":2525,"open":2481,"high":2481,"low":2526,"close":2473,"change":1820,"percent_change":997,"volume":2527,"transactions":9,"vwap":2473},"2025-05-02",48.63,432400,{"date":2529,"open":2435,"high":2530,"low":2502,"close":2435,"change":997,"percent_change":784,"volume":2531,"transactions":9,"vwap":2435},"2025-05-01",49.0099983,924900,{"date":2533,"open":2502,"high":2486,"low":2534,"close":2339,"change":278,"percent_change":150,"volume":2535,"transactions":9,"vwap":2339},"2025-04-30",48.6,613900,{"date":2537,"open":2502,"high":2538,"low":2502,"close":2435,"change":278,"percent_change":150,"volume":2539,"transactions":9,"vwap":2435},"2025-04-29",48.675,345000,{"date":2541,"open":2332,"high":2512,"low":2332,"close":2522,"change":820,"percent_change":656,"volume":2542,"transactions":9,"vwap":2522},"2025-04-28",325100,{"date":2544,"open":2502,"high":2522,"low":2545,"close":2332,"change":961,"percent_change":277,"volume":2546,"transactions":9,"vwap":2332},"2025-04-25",48.602,652800,{"date":179,"open":2332,"high":2522,"low":2534,"close":2548,"change":1819,"percent_change":1820,"volume":2549,"transactions":9,"vwap":2548},48.615,378800]