[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QDPL":3,"homepage-market-summary":30,"stock-historical-QDPL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QDPL","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 Metaurus US Large Cap Dividend Multiplier 400 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8364,2.262,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.77,46.76,46.9265,46.6412,46.79,-0.02,-0.04,81586.687296,47.1199,39.12,153956.05234842232,95.6,1304,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},34.94,156679,57187869.139454,30.61,"2025-04-24",[184,187,196,207,217,226,236,246,257,267,275,284,294,304,312,322,333,343,352,362,372,381,389,399,410,419,427,435,443,450,458,466,474,482,492,500,509,520,529,537,545,553,562,570,577,584,593,603,613,623,632,640,648,655,665,675,683,690,699,707,714,723,730,734,740,747,754,760,766,773,781,790,796,802,808,812,818,824,829,834,840,849,857,865,872,878,884,889,894,898,902,905,910,914,919,925,928,934,941,947,955,960,965,970,974,980,986,993,1000,1006,1011,1018,1026,1032,1038,1044,1051,1059,1065,1072,1079,1086,1092,1100,1108,1115,1124,1132,1139,1146,1153,1162,1169,1178,1187,1194,1200,1208,1217,1222,1230,1238,1243,1250,1257,1264,1272,1279,1287,1292,1298,1305,1311,1317,1324,1331,1336,1344,1350,1356,1360,1366,1372,1377,1382,1387,1391,1396,1401,1406,1409,1413,1418,1424,1430,1436,1440,1445,1452,1458,1462,1466,1469,1475,1480,1487,1491,1495,1500,1503,1506,1509,1514,1518,1522,1528,1532,1537,1542,1548,1555,1562,1567,1573,1578,1581,1586,1590,1593,1598,1601,1607,1612,1614,1617,1621,1628,1635,1641,1650,1655,1662,1669,1674,1679,1684,1689,1693,1699,1703,1706,1710,1713,1717,1723,1726,1731,1737,1742,1746,1750,1754,1757,1762,1767,1772,1779,1783,1791,1794,1797,1802,1806,1810,1814,1818,1823,1828,1831,1836,1838,1843,1848,1850,1853,1857,1863,1867,1871,1876,1881,1885,1891,1897,1901,1906,1911,1918,1922,1929,1933,1938,1944,1948,1953,1958,1962,1967,1971,1974,1978,1983,1987,1993,1998,2004,2009,2017,2021,2026,2030,2033,2036,2040,2044,2049,2053,2057,2062,2067,2071,2075,2080,2085,2092,2098,2103,2107,2113,2119,2124,2129,2134,2141,2147,2155,2161,2167,2173,2180,2186,2191,2198,2202,2207,2215,2223,2228,2232,2239,2245,2251,2258,2264,2269,2277,2284,2289,2296,2301,2306,2312,2320,2327,2334,2340,2347,2354,2361,2367,2372,2379,2386,2393,2400],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},680,46.8076,{"date":188,"open":189,"high":21,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",46.3,46.21,0.56,1.21,96364.692003,867,46.4699,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",46.29,46.4396,46.09,46.23,0.32,0.7,126038.918396,877,46.2079,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":107,"volume":214,"transactions":215,"vwap":216},"2026-10-01",45.9,46.0396,45.64,45.91,0.112,151129.355715,1064,45.8627,{"date":218,"open":219,"high":201,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",46.11,45.798,-0.382,-0.83,144999.367679,821,46.1208,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",46.24,46,46.18,-0.0048,-0.01,134092.9777,845,46.1159,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":222,"volume":243,"transactions":244,"vwap":245},"2026-09-28",46.42,46.4399,46.13,46.184816,-0.3852,112796.724065,727,46.2774,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",46.4,46.6,46.22,46.57,0.2,0.43,97391.76023,569,46.4347,{"date":258,"open":250,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",46.38,46.07,46.37,-0.28,-0.6,85906.17244,725,46.2532,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":22,"percent_change":23,"volume":273,"transactions":234,"vwap":274},"2026-09-23",46.63,46.666,46.25,46.65,95785.656597,46.3781,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":22,"percent_change":23,"volume":281,"transactions":282,"vwap":283},"2026-09-22",46.69,46.78,46.58,46.67,126535.144317,820,46.6783,{"date":285,"open":286,"high":287,"low":288,"close":277,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",46.19,46.7468,46.1889,0.64,1.39,147156.815121,1026,46.5816,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",46.01,46.05,45.75,0.03,0.07,240988.702629,776,45.9493,{"date":305,"open":306,"high":307,"low":298,"close":307,"change":38,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",45.97,46.02,1.28,163912.261236,661,45.8942,{"date":313,"open":314,"high":209,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",45.74,45.18,45.44,-0.16,-0.35,136761.113438,1187,45.6918,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",45.83,45.88,45.55,45.6,-0.23,-0.5,137884.191738,809,45.6813,{"date":334,"open":335,"high":336,"low":337,"close":324,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",45.84,46.0199,45.69,-0.21,-0.46,75162.636278,795,45.8754,{"date":344,"open":200,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",46.1875,46.04,0.27,0.59,122072.009576,909,46.1102,{"date":353,"open":354,"high":355,"low":211,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",45.73,45.8391,45.77,-0.15,-0.33,115396.76436,901,45.7275,{"date":363,"open":297,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",46.0884,45.8801,45.92,-0.3,-0.65,89099.283141,817,45.9923,{"date":373,"open":374,"high":374,"low":375,"close":250,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",46.35,46.084,-0.22,-0.47,84725.514393,802,46.2222,{"date":382,"open":383,"high":251,"low":198,"close":384,"change":385,"percent_change":357,"volume":386,"transactions":387,"vwap":388},"2026-09-04",46.46,46.44,-0.07,131476.745598,1045,46.3764,{"date":390,"open":391,"high":249,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",46.27,46.1952,46.51,0.36,0.78,141417.036804,1169,46.4923,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",45.98,46.1933,45.905,46.15,0.31,0.68,111866.018577,882,46.0942,{"date":411,"open":212,"high":412,"low":413,"close":335,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",46.114,45.8,-0.36,-0.78,200675.36977,992,45.9792,{"date":420,"open":271,"high":421,"low":422,"close":423,"change":367,"percent_change":368,"volume":424,"transactions":425,"vwap":426},"2026-08-31",46.32,46.0724,46.2,103292.874214,855,46.1828,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":112,"percent_change":414,"volume":432,"transactions":433,"vwap":434},"2026-08-28",46.7,46.891,46.5,114577.537798,584,46.6187,{"date":436,"open":437,"high":438,"low":437,"close":280,"change":405,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",46.41,46.734,0.67,186507.843445,962,46.6193,{"date":444,"open":189,"high":445,"low":201,"close":446,"change":22,"percent_change":23,"volume":447,"transactions":448,"vwap":449},"2026-08-26",46.4994,46.36,122587.501724,872,46.3548,{"date":451,"open":452,"high":453,"low":286,"close":259,"change":454,"percent_change":107,"volume":455,"transactions":456,"vwap":457},"2026-08-25",46.39,46.4201,0.11,148370.863991,803,46.3172,{"date":459,"open":446,"high":446,"low":460,"close":391,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",46.17,-0.11,-0.24,90367.642486,714,46.2618,{"date":467,"open":446,"high":468,"low":469,"close":259,"change":470,"percent_change":191,"volume":471,"transactions":472,"vwap":473},"2026-08-21",46.4489,46.2696,0.26,107716.392022,726,46.3315,{"date":475,"open":452,"high":383,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",46.12,-0.43,-0.92,149963.038093,671,46.3131,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":89,"volume":489,"transactions":490,"vwap":491},"2026-08-19",46.62,46.71,46.4624,46.55,0.1,97275.775696,605,46.5895,{"date":493,"open":494,"high":495,"low":452,"close":496,"change":262,"percent_change":263,"volume":497,"transactions":498,"vwap":499},"2026-08-18",46.53,46.5799,46.45,101906.777787,627,46.4866,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":462,"percent_change":73,"volume":506,"transactions":507,"vwap":508},"2026-08-17",46.93,46.9499,46.72,46.73,87404.110389,711,46.8275,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",47.06,47.09,46.83,46.97,0.01,0.02,107583.416885,957,46.9486,{"date":521,"open":522,"high":25,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",46.84,46.96,0.29,0.62,185558.310299,644,47.0079,{"date":530,"open":531,"high":531,"low":532,"close":280,"change":533,"percent_change":82,"volume":534,"transactions":535,"vwap":536},"2026-08-12",46.86,46.6084,0.0632,118776.381222,890,46.7248,{"date":538,"open":513,"high":531,"low":487,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",46.6068,-0.1732,-0.37,191666.243873,622,46.7501,{"date":546,"open":547,"high":548,"low":547,"close":278,"change":549,"percent_change":454,"volume":550,"transactions":551,"vwap":552},"2026-08-10",46.66,46.87,0.05,96409.352848,733,46.7518,{"date":554,"open":249,"high":555,"low":556,"close":505,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",46.7987,46.5239,0.28,0.6,127225.571129,825,46.7118,{"date":563,"open":564,"high":564,"low":565,"close":496,"change":566,"percent_change":338,"volume":567,"transactions":568,"vwap":569},"2026-08-06",46.91,46.4095,-0.1,112556.525759,1074,46.568,{"date":571,"open":572,"high":503,"low":487,"close":487,"change":82,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",46.94,0.3,107756.144255,908,46.7096,{"date":578,"open":346,"high":21,"low":346,"close":437,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",0.52,1.13,107191.238919,881,46.5271,{"date":585,"open":586,"high":401,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",45.4,45.89,0.66,1.46,149115.550461,1291,45.8618,{"date":594,"open":595,"high":596,"low":597,"close":595,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",45.23,45.41,44.81,0.15,0.33,109777.47423,690,45.1444,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":308,"volume":610,"transactions":611,"vwap":612},"2026-07-30",44.8,45.26,44.74,45.08,0.57,123645.545806,1029,45.01,{"date":614,"open":612,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",45.2199,44.45,44.51,-0.56,-1.24,139005.93253,923,44.781,{"date":624,"open":625,"high":615,"low":626,"close":627,"change":300,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",44.99,44.83,45.07,0.16,66684.853356,560,45.0953,{"date":633,"open":634,"high":635,"low":626,"close":636,"change":549,"percent_change":454,"volume":637,"transactions":638,"vwap":639},"2026-07-27",45.3,45.37,45,129846.524056,750,45.0112,{"date":641,"open":636,"high":634,"low":642,"close":643,"change":644,"percent_change":461,"volume":645,"transactions":646,"vwap":647},"2026-07-24",44.87,44.95,-0.05,108433.258879,660,45.0226,{"date":649,"open":636,"high":650,"low":605,"close":636,"change":651,"percent_change":652,"volume":653,"transactions":341,"vwap":654},"2026-07-23",45.17,-0.45,-0.99,123393.923861,44.9468,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":23,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",45.42,45.6488,45.36,45.45,-0.09,131964.760778,619,45.5321,{"date":666,"open":635,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",45.57,45.21,45.49,0.39,0.86,116754.306188,790,45.4777,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":461,"percent_change":462,"volume":680,"transactions":681,"vwap":682},"2026-07-20",45.46,45.56,45.1,106651.085768,709,45.3206,{"date":684,"open":315,"high":685,"low":679,"close":668,"change":686,"percent_change":478,"volume":687,"transactions":688,"vwap":689},"2026-07-17",45.4985,-0.42,105926.632811,705,45.3256,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":328,"percent_change":329,"volume":696,"transactions":697,"vwap":698},"2026-07-16",45.78,45.8899,45.48,45.63,107655.411174,684,45.7316,{"date":700,"open":701,"high":702,"low":327,"close":701,"change":703,"percent_change":670,"volume":704,"transactions":705,"vwap":706},"2026-07-15",45.86,45.9283,0.18,128977.404494,974,45.7912,{"date":708,"open":209,"high":209,"low":694,"close":709,"change":710,"percent_change":703,"volume":711,"transactions":712,"vwap":713},"2026-07-14",45.68,0.08,85588.638568,1089,45.7067,{"date":715,"open":716,"high":701,"low":717,"close":327,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",45.76,45.4601,-0.32,-0.7,149332.374563,588,45.6457,{"date":724,"open":667,"high":725,"low":726,"close":366,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":366},"2026-07-10",45.93,45.51,0.19,0.42,105700,{"date":731,"open":694,"high":298,"low":635,"close":354,"change":599,"percent_change":732,"volume":733,"transactions":9,"vwap":354},"2026-07-09",0.73,110600,{"date":735,"open":736,"high":737,"low":738,"close":586,"change":566,"percent_change":376,"volume":739,"transactions":9,"vwap":586},"2026-07-08",45.24,45.43,45.037998,109400,{"date":741,"open":327,"high":709,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",45.27,45.5,-0.2,-0.44,109100,{"date":748,"open":749,"high":716,"low":750,"close":751,"change":81,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-06",45.54,45.39,45.7,0.75,132500,{"date":755,"open":316,"high":709,"low":756,"close":659,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":659},"2026-07-02",45.00099945,-0.06,-0.13,126400,{"date":761,"open":669,"high":762,"low":763,"close":657,"change":764,"percent_change":395,"volume":765,"transactions":9,"vwap":657},"2026-07-01",45.62,45.12,0.35,274400,{"date":767,"open":768,"high":769,"low":627,"close":627,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":627},"2026-06-30",45.28,45.585,-0.275,-0.61,173600,{"date":774,"open":775,"high":586,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",45.099998,44.85,45.345,0.635,1.42,142100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",44.69,45.060001,44.55,44.71,-0.26,-0.58,134100,{"date":791,"open":792,"high":606,"low":793,"close":794,"change":22,"percent_change":23,"volume":795,"transactions":9,"vwap":794},"2026-06-25",45.25,44.702,44.97,127300,{"date":797,"open":798,"high":799,"low":800,"close":625,"change":22,"percent_change":23,"volume":801,"transactions":9,"vwap":625},"2026-06-24",45.040001,45.31,44.76,127900,{"date":803,"open":783,"high":804,"low":783,"close":805,"change":745,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-23",45.29,45.0099983,-0.97,131600,{"date":809,"open":337,"high":209,"low":810,"close":660,"change":262,"percent_change":771,"volume":811,"transactions":9,"vwap":660},"2026-06-22",45.432,124000,{"date":813,"open":692,"high":814,"low":669,"close":354,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":354},"2026-06-18",45.79,0.4,0.88,135000,{"date":819,"open":335,"high":325,"low":763,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",45.33,-0.48,-1.05,129900,{"date":825,"open":401,"high":826,"low":298,"close":827,"change":262,"percent_change":771,"volume":828,"transactions":9,"vwap":827},"2026-06-16",46.088001,45.81,83500,{"date":830,"open":831,"high":404,"low":831,"close":200,"change":732,"percent_change":832,"volume":833,"transactions":9,"vwap":200},"2026-06-15",45.87,1.61,159100,{"date":835,"open":792,"high":836,"low":837,"close":659,"change":252,"percent_change":838,"volume":839,"transactions":9,"vwap":659},"2026-06-12",45.395,44.93,0.44,91800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-11",44.57,45.175,44.31,45.16,0.8,1.8,191500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":66,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-10",44.9,45.13,44.34,44.36,-1.6,124800,{"date":858,"open":586,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-09",45.543,44.15,45.080002,-0.061,-0.14,110900,{"date":866,"open":867,"high":677,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-08",44.63,45.141,0.281,0.63,128400,{"date":873,"open":831,"high":831,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",44.86,-1.34,-2.9,183800,{"date":879,"open":701,"high":880,"low":314,"close":423,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":423},"2026-06-04",46.249,0.17,0.37,113400,{"date":885,"open":190,"high":228,"low":886,"close":887,"change":367,"percent_change":368,"volume":888,"transactions":9,"vwap":887},"2026-06-03",45.931,46.029999,161900,{"date":890,"open":404,"high":891,"low":260,"close":891,"change":892,"percent_change":137,"volume":893,"transactions":9,"vwap":891},"2026-06-02",46.33,0.21,117500,{"date":895,"open":219,"high":896,"low":887,"close":476,"change":232,"percent_change":22,"volume":897,"transactions":9,"vwap":476},"2026-06-01",46.34,225600,{"date":899,"open":900,"high":423,"low":401,"close":240,"change":516,"percent_change":152,"volume":901,"transactions":9,"vwap":240},"2026-05-29",46.080002,84700,{"date":903,"open":212,"high":230,"low":716,"close":219,"change":524,"percent_change":870,"volume":904,"transactions":9,"vwap":219},"2026-05-28",122000,{"date":906,"open":907,"high":229,"low":314,"close":908,"change":758,"percent_change":262,"volume":909,"transactions":9,"vwap":908},"2026-05-27",45.95,45.82,173700,{"date":911,"open":324,"high":912,"low":913,"close":907,"change":107,"percent_change":102,"volume":729,"transactions":9,"vwap":907},"2026-05-26",46.051998,45.774,{"date":915,"open":337,"high":908,"low":916,"close":917,"change":727,"percent_change":728,"volume":918,"transactions":9,"vwap":917},"2026-05-22",45.564,45.71,129200,{"date":920,"open":921,"high":678,"low":921,"close":922,"change":405,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-21",45.15,45.52,0.69,539300,{"date":926,"open":643,"high":606,"low":776,"close":668,"change":405,"percent_change":923,"volume":927,"transactions":9,"vwap":668},"2026-05-20",78200,{"date":929,"open":930,"high":784,"low":931,"close":851,"change":932,"percent_change":821,"volume":933,"transactions":9,"vwap":851},"2026-05-19",44.88,44.68,-0.215,185900,{"date":935,"open":650,"high":936,"low":605,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-18",45.213,45.115,0.055,0.12,91300,{"date":942,"open":804,"high":943,"low":944,"close":784,"change":945,"percent_change":619,"volume":946,"transactions":9,"vwap":784},"2026-05-15",45.409,45.051998,-0.565,139400,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-14",45.34,45.739,45.625,0.345,0.76,141800,{"date":956,"open":957,"high":596,"low":958,"close":768,"change":557,"percent_change":525,"volume":959,"transactions":9,"vwap":768},"2026-05-13",45.049999,44.91,179500,{"date":961,"open":957,"high":921,"low":783,"close":636,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":636},"2026-05-12",-0.18,-0.4,122900,{"date":966,"open":636,"high":967,"low":968,"close":315,"change":598,"percent_change":599,"volume":969,"transactions":9,"vwap":315},"2026-05-11",45.249,44.94,94900,{"date":971,"open":958,"high":775,"low":851,"close":972,"change":470,"percent_change":38,"volume":973,"transactions":9,"vwap":972},"2026-05-08",45.029999,105300,{"date":975,"open":861,"high":861,"low":976,"close":977,"change":978,"percent_change":385,"volume":979,"transactions":9,"vwap":977},"2026-05-07",44.6,44.77,-0.03,100200,{"date":981,"open":982,"high":983,"low":982,"close":605,"change":45,"percent_change":984,"volume":985,"transactions":9,"vwap":605},"2026-05-06",44.48,44.912,1.08,146700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":838,"percent_change":175,"volume":992,"transactions":9,"vwap":991},"2026-05-05",44.17,44.35,43.98,44.32,120100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":338,"percent_change":821,"volume":999,"transactions":9,"vwap":998},"2026-05-04",44.060001,44.19,43.75,43.88,277200,{"date":1001,"open":1002,"high":989,"low":1003,"close":1002,"change":454,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-01",44.09,44.07,0.25,243500,{"date":1007,"open":1008,"high":1003,"low":1009,"close":990,"change":127,"percent_change":984,"volume":1010,"transactions":9,"vwap":990},"2026-04-30",43.73,43.5,147200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":963,"volume":1017,"transactions":9,"vwap":1015},"2026-04-29",43.61,43.77,43.51,-0.175,130200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":377,"volume":1025,"transactions":9,"vwap":1023},"2026-04-28",43.72,43.78,43.56,43.685,-0.205,113800,{"date":1027,"open":1028,"high":1029,"low":1020,"close":1030,"change":515,"percent_change":516,"volume":1031,"transactions":9,"vwap":1030},"2026-04-27",43.76,43.95,43.89,100300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":998,"change":728,"percent_change":1037,"volume":795,"transactions":9,"vwap":998},"2026-04-24",43.66,43.887,43.53,0.97,{"date":1039,"open":1036,"high":1040,"low":1041,"close":1042,"change":317,"percent_change":541,"volume":1043,"transactions":9,"vwap":1042},"2026-04-23",43.74,43.205,43.46,167500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":524,"percent_change":439,"volume":1050,"transactions":9,"vwap":1049},"2026-04-22",43.55,43.71,43.45,43.62,149800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":262,"volume":1058,"transactions":9,"vwap":1056},"2026-04-21",43.57,43.69,43.2,43.33,-0.12,117300,{"date":1060,"open":1061,"high":1049,"low":1062,"close":1048,"change":1063,"percent_change":745,"volume":1064,"transactions":9,"vwap":1048},"2026-04-20",43.54,43.376,-0.19,138500,{"date":1066,"open":1067,"high":1020,"low":1068,"close":1069,"change":191,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-17",43.37,43.35,43.64,1.3,141200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":454,"percent_change":470,"volume":1078,"transactions":9,"vwap":1077},"2026-04-16",43.02,43.17,42.9,43.080002,155600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1004,"percent_change":348,"volume":1085,"transactions":9,"vwap":1084},"2026-04-15",42.76,43.060001,42.622,42.97,171700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":558,"percent_change":779,"volume":1091,"transactions":9,"vwap":1089},"2026-04-14",42.32,42.72,42.31,109600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":764,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-13",41.67,42.26,41.665,42.12,0.84,127200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1063,"volume":1107,"transactions":9,"vwap":1105},"2026-04-10",41.94,41.987,41.73,41.77,-0.08,182900,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":628,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-09",41.5,41.95,41.85,0.38,190200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-08",41.63,41.82,41.34,41.69,1.09,2.68,166900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":461,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-07",40.48,40.68,40.19,40.6,-0.27,106000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":524,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-06",40.49,40.71,40.43,0.72,110100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":232,"percent_change":22,"volume":1145,"transactions":9,"vwap":1144},"2026-04-02",39.99,40.58,39.869,40.42,144000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1136,"change":1151,"percent_change":1137,"volume":1152,"transactions":9,"vwap":1136},"2026-04-01",40.35,40.65,40.28,0.291,194200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-31",39.47,40.23,39.45,40.139,0.899,2.29,252300,{"date":1163,"open":1164,"high":1165,"low":26,"close":1166,"change":1167,"percent_change":377,"volume":1168,"transactions":9,"vwap":1166},"2026-03-30",39.73,39.75,39.24,-0.187,294700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-27",39.86,39.98,39.32,39.427,-0.658,-1.64,320100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-26",40.41,40.62,40.040001,40.084999,-0.865,-2.11,183500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":599,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-25",40.83,40.95,40.57,0.81,124100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1181,"change":23,"percent_change":566,"volume":1199,"transactions":9,"vwap":1181},"2026-03-24",40.4,40.718,40.31,150900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":59,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-23",40.76,41.02,40.54,40.66,1.12,154500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-20",40.69,40.75,40.060001,40.21,-0.62,-1.52,146500,{"date":1218,"open":1129,"high":1219,"low":1220,"close":1189,"change":1221,"percent_change":385,"volume":823,"transactions":9,"vwap":1189},"2026-03-19",40.929,40.52,-0.027,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":945,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-18",41.29,41.39,40.84,40.857,-1.36,261300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":670,"volume":1237,"transactions":9,"vwap":1235},"2026-03-17",41.42,41.57,41.33,41.422,0.162,176600,{"date":1239,"open":1240,"high":1241,"low":148,"close":1242,"change":599,"percent_change":1192,"volume":1186,"transactions":9,"vwap":1242},"2026-03-16",41.23,41.41,41.26,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":462,"percent_change":788,"volume":1249,"transactions":9,"vwap":1248},"2026-03-13",41.27,41.44,40.82,40.93,175000,{"date":1251,"open":1232,"high":1252,"low":1253,"close":1254,"change":329,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-12",41.45,41.07,41.17,-1.2,455000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1094,"change":1262,"percent_change":758,"volume":1263,"transactions":9,"vwap":1094},"2026-03-11",41.78,41.914,41.545,-0.055,236400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":757,"volume":1271,"transactions":9,"vwap":1269},"2026-03-10",41.74,42.09,41.565,41.725,-0.025,346400,{"date":1273,"open":1274,"high":1118,"low":1275,"close":1276,"change":764,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-09",41.080002,40.87,41.75,0.85,196300,{"date":1280,"open":1110,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-06",41.699,41.32,41.4,-0.66,-1.57,232000,{"date":1288,"open":1289,"high":1290,"low":1094,"close":1289,"change":461,"percent_change":787,"volume":1291,"transactions":9,"vwap":1289},"2026-03-05",42.060001,42.21,199300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":598,"percent_change":394,"volume":888,"transactions":9,"vwap":1297},"2026-03-04",42.049999,42.37,41.91,42.17,{"date":1299,"open":1276,"high":1300,"low":1301,"close":1302,"change":1130,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-03",42.099998,41.31,42.02,-0.64,440300,{"date":1306,"open":1296,"high":1307,"low":1296,"close":1308,"change":1309,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-02",42.45,42.29,0,278600,{"date":1312,"open":1313,"high":1314,"low":1267,"close":1308,"change":745,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1308},"2026-02-27",42.18,42.38,-1.03,147700,{"date":1318,"open":1319,"high":1320,"low":1314,"close":1321,"change":328,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-26",42.88,42.95,42.73,-0.54,193900,{"date":1325,"open":1326,"high":1084,"low":1327,"close":1328,"change":838,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-25",42.74,42.68,42.96,1.03,221800,{"date":1332,"open":1290,"high":1333,"low":1290,"close":1334,"change":347,"percent_change":289,"volume":1335,"transactions":9,"vwap":1334},"2026-02-24",42.662,42.52,125400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1322,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-23",42.63,42.65,42.19,42.25,-1.26,158800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":557,"percent_change":588,"volume":1349,"transactions":9,"vwap":1347},"2026-02-20",42.43,42.79,42.3,169000,{"date":1351,"open":1295,"high":1352,"low":1353,"close":1354,"change":385,"percent_change":317,"volume":1355,"transactions":9,"vwap":1354},"2026-02-19",42.541,42.27,42.51,195500,{"date":1357,"open":1346,"high":1089,"low":1295,"close":1358,"change":454,"percent_change":470,"volume":1359,"transactions":9,"vwap":1358},"2026-02-18",42.58,175800,{"date":1361,"open":1353,"high":1362,"low":1363,"close":1364,"change":939,"percent_change":557,"volume":1365,"transactions":9,"vwap":1364},"2026-02-17",42.48,41.98,42.47,158200,{"date":1367,"open":1090,"high":1368,"low":1300,"close":1369,"change":152,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-13",42.555,42.35,0.09,287000,{"date":1373,"open":1084,"high":1374,"low":1375,"close":1090,"change":1322,"percent_change":1342,"volume":1376,"transactions":9,"vwap":1090},"2026-02-12",43.025002,42.22,224700,{"date":1378,"open":1379,"high":1379,"low":1089,"close":1380,"change":232,"percent_change":22,"volume":1381,"transactions":9,"vwap":1380},"2026-02-11",43.12,42.85,248700,{"date":1383,"open":1082,"high":1384,"low":1385,"close":1385,"change":744,"percent_change":339,"volume":1386,"transactions":9,"vwap":1385},"2026-02-10",43.135,42.86,99100,{"date":1388,"open":1321,"high":1389,"low":1327,"close":1082,"change":703,"percent_change":728,"volume":1390,"transactions":9,"vwap":1082},"2026-02-09",43.13,200500,{"date":1392,"open":1353,"high":1393,"low":1353,"close":1319,"change":395,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1319},"2026-02-06",42.92,1.85,134300,{"date":1397,"open":1341,"high":1398,"low":1111,"close":1300,"change":329,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1300},"2026-02-05",42.39,-1.17,218400,{"date":1402,"open":1403,"high":1404,"low":1348,"close":1405,"change":744,"percent_change":377,"volume":759,"transactions":9,"vwap":1405},"2026-02-04",42.8,42.84,42.6,{"date":1407,"open":1389,"high":1075,"low":1346,"close":1403,"change":376,"percent_change":73,"volume":1408,"transactions":9,"vwap":1403},"2026-02-03",296800,{"date":1410,"open":1326,"high":1411,"low":1326,"close":1074,"change":881,"percent_change":815,"volume":1412,"transactions":9,"vwap":1074},"2026-02-02",43.173,231200,{"date":1414,"open":1380,"high":1415,"low":1416,"close":1380,"change":787,"percent_change":263,"volume":1417,"transactions":9,"vwap":1380},"2026-01-30",42.99,42.605,335700,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":317,"percent_change":541,"volume":1423,"transactions":9,"vwap":1422},"2026-01-29",43.28,42.62,43.11,227000,{"date":1425,"open":1426,"high":1427,"low":1389,"close":1428,"change":22,"percent_change":644,"volume":1429,"transactions":9,"vwap":1428},"2026-01-28",43.31,43.38,43.27,120300,{"date":1431,"open":1432,"high":1433,"low":1077,"close":1434,"change":892,"percent_change":52,"volume":1435,"transactions":9,"vwap":1434},"2026-01-27",43.14,43.309,43.29,782400,{"date":1437,"open":1385,"high":1438,"low":1385,"close":1077,"change":710,"percent_change":727,"volume":1439,"transactions":9,"vwap":1077},"2026-01-26",43.15,188500,{"date":1441,"open":1403,"high":1442,"low":1443,"close":1442,"change":703,"percent_change":728,"volume":1444,"transactions":9,"vwap":1442},"2026-01-23",43,42.66,138100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":598,"percent_change":764,"volume":1451,"transactions":9,"vwap":1450},"2026-01-22",42.87,42.94,42.626,42.82,141100,{"date":1453,"open":1095,"high":1454,"low":1455,"close":1456,"change":137,"percent_change":1121,"volume":1457,"transactions":9,"vwap":1456},"2026-01-21",42.81,42.205,42.67,162700,{"date":1459,"open":1295,"high":1405,"low":1300,"close":1290,"change":415,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1290},"2026-01-20",-1.81,204400,{"date":1463,"open":1464,"high":1432,"low":1447,"close":1415,"change":385,"percent_change":317,"volume":1465,"transactions":9,"vwap":1415},"2026-01-16",43.09,154400,{"date":1467,"open":1389,"high":1075,"low":1076,"close":1082,"change":939,"percent_change":557,"volume":1468,"transactions":9,"vwap":1082},"2026-01-15",166100,{"date":1470,"open":1471,"high":1448,"low":1472,"close":1448,"change":112,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1448},"2026-01-14",42.89,42.64,-0.39,177100,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1422,"change":661,"percent_change":338,"volume":1479,"transactions":9,"vwap":1422},"2026-01-13",43.19,42.957,148200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1055,"change":1485,"percent_change":82,"volume":1486,"transactions":9,"vwap":1055},"2026-01-12",42.93,43.24,42.922,0.06,140400,{"date":1488,"open":1447,"high":1055,"low":1450,"close":1432,"change":557,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1432},"2026-01-09",0.65,112900,{"date":1492,"open":1403,"high":1493,"low":1089,"close":1385,"change":757,"percent_change":863,"volume":1494,"transactions":9,"vwap":1385},"2026-01-08",42.91,189600,{"date":1496,"open":1497,"high":1432,"low":1498,"close":1393,"change":1057,"percent_change":262,"volume":1499,"transactions":9,"vwap":1393},"2026-01-07",43.040001,42.83,182800,{"date":1501,"open":1347,"high":1082,"low":1081,"close":1497,"change":107,"percent_change":191,"volume":1502,"transactions":9,"vwap":1497},"2026-01-06",151000,{"date":1504,"open":1089,"high":1385,"low":1472,"close":1403,"change":152,"percent_change":1370,"volume":1505,"transactions":9,"vwap":1403},"2026-01-05",152200,{"date":1507,"open":1339,"high":1081,"low":1088,"close":1081,"change":557,"percent_change":588,"volume":1508,"transactions":9,"vwap":1081},"2026-01-02",153300,{"date":1510,"open":1081,"high":1081,"low":1511,"close":1362,"change":541,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1362},"2025-12-31",42.42,-0.86,119800,{"date":1515,"open":1385,"high":1516,"low":1380,"close":1380,"change":661,"percent_change":338,"volume":1517,"transactions":9,"vwap":1380},"2025-12-30",42.98,150000,{"date":1519,"open":1076,"high":1520,"low":1450,"close":1448,"change":758,"percent_change":367,"volume":1521,"transactions":9,"vwap":1448},"2025-12-29",43.032001,121900,{"date":1523,"open":1379,"high":1524,"low":1525,"close":1526,"change":644,"percent_change":1057,"volume":1527,"transactions":9,"vwap":1526},"2025-12-26",43.16,43.0099983,43.07,69200,{"date":1529,"open":1493,"high":1530,"low":1493,"close":1379,"change":82,"percent_change":599,"volume":1531,"transactions":9,"vwap":1379},"2025-12-24",43.128,47100,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1516,"change":252,"percent_change":127,"volume":1536,"transactions":9,"vwap":1516},"2025-12-23",42.69,42.983,109700,{"date":1538,"open":1326,"high":1454,"low":1472,"close":1539,"change":1540,"percent_change":923,"volume":1541,"transactions":9,"vwap":1539},"2025-12-22",42.78,0.294,174100,{"date":1543,"open":1362,"high":1544,"low":1088,"close":1545,"change":1546,"percent_change":566,"volume":1547,"transactions":9,"vwap":1545},"2025-12-19",42.56,42.486,-0.044,120700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":203,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-18",42.23,42.53,42.040001,1.67,172100,{"date":1556,"open":1088,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-12-17",42.359,41.83,-0.8,-1.88,203500,{"date":1563,"open":1564,"high":1338,"low":1565,"close":1338,"change":881,"percent_change":815,"volume":1566,"transactions":9,"vwap":1338},"2025-12-16",42.34,42.07,179400,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":23,"percent_change":661,"volume":1572,"transactions":9,"vwap":1571},"2025-12-15",42.71,42.33,42.46,113100,{"date":1574,"open":1385,"high":1385,"low":1088,"close":1575,"change":686,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-12",42.5,-0.98,102700,{"date":1579,"open":1443,"high":1393,"low":1354,"close":1393,"change":1580,"percent_change":202,"volume":746,"transactions":9,"vwap":1393},"2025-12-11",0.135,{"date":1582,"open":1334,"high":1319,"low":1511,"close":1583,"change":1584,"percent_change":102,"volume":1585,"transactions":9,"vwap":1583},"2025-12-10",42.785,0.225,137700,{"date":1587,"open":1575,"high":1588,"low":1575,"close":1544,"change":22,"percent_change":644,"volume":1589,"transactions":9,"vwap":1544},"2025-12-09",42.679,203800,{"date":1591,"open":1089,"high":1089,"low":1511,"close":1358,"change":1057,"percent_change":262,"volume":1592,"transactions":9,"vwap":1358},"2025-12-08",155400,{"date":1594,"open":1443,"high":1404,"low":1595,"close":1596,"change":1485,"percent_change":82,"volume":1597,"transactions":9,"vwap":1596},"2025-12-05",42.595,42.7,94200,{"date":1599,"open":1456,"high":1456,"low":1511,"close":1472,"change":152,"percent_change":1370,"volume":1600,"transactions":9,"vwap":1472},"2025-12-04",159700,{"date":1602,"open":1603,"high":1604,"low":1564,"close":1405,"change":1605,"percent_change":405,"volume":1606,"transactions":9,"vwap":1405},"2025-12-03",42.4,42.659,0.13,125500,{"date":1608,"open":1307,"high":1609,"low":1610,"close":1364,"change":1370,"percent_change":892,"volume":1611,"transactions":9,"vwap":1364},"2025-12-02",42.609,42.28,164800,{"date":1613,"open":1610,"high":1334,"low":1095,"close":1314,"change":962,"percent_change":686,"volume":893,"transactions":9,"vwap":1314},"2025-12-01",{"date":1615,"open":1398,"high":1544,"low":1090,"close":1544,"change":488,"percent_change":107,"volume":1616,"transactions":9,"vwap":1544},"2025-11-28",47800,{"date":1618,"open":1511,"high":1534,"low":1619,"close":1571,"change":112,"percent_change":963,"volume":1620,"transactions":9,"vwap":1571},"2025-11-26",42.375,123200,{"date":1622,"open":1623,"high":1338,"low":1624,"close":1338,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1338},"2025-11-25",41.89,41.685,0.71,1.69,145400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":203,"percent_change":1634,"volume":918,"transactions":9,"vwap":1633},"2025-11-24",41.55,41.958,41.49,41.92,1.7,{"date":1636,"open":1637,"high":1117,"low":1189,"close":1638,"change":1639,"percent_change":191,"volume":1640,"transactions":9,"vwap":1638},"2025-11-21",41.11,41.22,0.23,174200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-20",42.15,42.299,40.9,40.99,-0.59,-1.42,218100,{"date":1651,"open":1246,"high":1652,"low":1234,"close":1653,"change":152,"percent_change":488,"volume":1654,"transactions":9,"vwap":1653},"2025-11-19",41.76,41.58,99700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":744,"percent_change":821,"volume":1661,"transactions":9,"vwap":1660},"2025-11-18",41.52,42.548,41.15,41.54,223500,{"date":1663,"open":1111,"high":1664,"low":1665,"close":1266,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1266},"2025-11-17",42.159,41.53,-0.38,-0.9,100100,{"date":1670,"open":1671,"high":1348,"low":1672,"close":1097,"change":1309,"percent_change":1309,"volume":1673,"transactions":9,"vwap":1097},"2025-11-14",41.65,41.6,122200,{"date":1675,"open":1354,"high":1676,"low":1677,"close":1097,"change":788,"percent_change":1228,"volume":1678,"transactions":9,"vwap":1097},"2025-11-13",42.566,42,120800,{"date":1680,"open":1539,"high":1681,"low":1682,"close":1596,"change":152,"percent_change":1370,"volume":1683,"transactions":9,"vwap":1596},"2025-11-12",42.838,42.59,83100,{"date":1685,"open":1686,"high":1081,"low":1687,"close":1443,"change":710,"percent_change":727,"volume":1688,"transactions":9,"vwap":1443},"2025-11-11",42.55,42.44,132700,{"date":1690,"open":1314,"high":1588,"low":1341,"close":1358,"change":525,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1358},"2025-11-10",1.48,134600,{"date":1694,"open":1695,"high":1696,"low":1246,"close":1697,"change":516,"percent_change":549,"volume":1698,"transactions":9,"vwap":1697},"2025-11-07",41.8,42.0050011,41.96,237900,{"date":1700,"open":1369,"high":1295,"low":1701,"close":1102,"change":1666,"percent_change":1667,"volume":1702,"transactions":9,"vwap":1102},"2025-11-06",41.901,116900,{"date":1704,"open":1290,"high":1358,"low":1290,"close":1088,"change":710,"percent_change":727,"volume":1705,"transactions":9,"vwap":1088},"2025-11-05",119400,{"date":1707,"open":1088,"high":1544,"low":1375,"close":1708,"change":651,"percent_change":822,"volume":1709,"transactions":9,"vwap":1708},"2025-11-04",42.24,142600,{"date":1711,"open":1450,"high":1447,"low":1551,"close":1534,"change":549,"percent_change":939,"volume":1712,"transactions":9,"vwap":1534},"2025-11-03",295200,{"date":1714,"open":1404,"high":1404,"low":1715,"close":1472,"change":232,"percent_change":22,"volume":1716,"transactions":9,"vwap":1472},"2025-10-31",42.49,137800,{"date":1718,"open":1404,"high":1719,"low":1339,"close":1339,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1339},"2025-10-30",43.019001,-0.41,-0.95,218700,{"date":1724,"open":1075,"high":1725,"low":1534,"close":1082,"change":23,"percent_change":661,"volume":893,"transactions":9,"vwap":1082},"2025-10-29",43.23,{"date":1727,"open":1464,"high":1075,"low":1728,"close":1729,"change":939,"percent_change":557,"volume":1730,"transactions":9,"vwap":1729},"2025-10-28",42.955,43.099998,154100,{"date":1732,"open":1404,"high":1516,"low":1733,"close":1516,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1516},"2025-10-27",42.766,0.5,1.18,228400,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1362,"change":557,"percent_change":588,"volume":1741,"transactions":9,"vwap":1362},"2025-10-24",42.41,42.578,97700,{"date":1743,"open":1363,"high":1341,"low":1697,"close":1744,"change":107,"percent_change":609,"volume":1745,"transactions":9,"vwap":1744},"2025-10-23",42.2,115900,{"date":1747,"open":1297,"high":1748,"low":1094,"close":1697,"change":338,"percent_change":329,"volume":1749,"transactions":9,"vwap":1697},"2025-10-22",42.173,131900,{"date":1751,"open":1313,"high":1752,"low":1552,"close":1297,"change":22,"percent_change":644,"volume":1753,"transactions":9,"vwap":1297},"2025-10-21",42.254,108100,{"date":1755,"open":1102,"high":1708,"low":1102,"close":1340,"change":59,"percent_change":984,"volume":1756,"transactions":9,"vwap":1340},"2025-10-20",190800,{"date":1758,"open":1632,"high":1759,"low":1760,"close":1266,"change":628,"percent_change":1113,"volume":1761,"transactions":9,"vwap":1266},"2025-10-17",41.84,41.375,131800,{"date":1763,"open":1764,"high":1765,"low":1119,"close":1653,"change":963,"percent_change":1721,"volume":1766,"transactions":9,"vwap":1653},"2025-10-16",41.93,42.039001,141000,{"date":1768,"open":1633,"high":1769,"low":1632,"close":1363,"change":670,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1363},"2025-10-15",42.091999,0.94,104300,{"date":1773,"open":1234,"high":1774,"low":1775,"close":1776,"change":863,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-14",41.847,41.171,41.59,-0.34,98600,{"date":1780,"open":1776,"high":1695,"low":1110,"close":1104,"change":159,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1104},"2025-10-13",1.34,81800,{"date":1784,"open":1708,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-10",42.338,41.060001,41.18,-1.02,-2.42,210800,{"date":1792,"open":1088,"high":1088,"low":1294,"close":1744,"change":566,"percent_change":462,"volume":1793,"transactions":9,"vwap":1744},"2025-10-09",111800,{"date":1795,"open":1796,"high":1348,"low":1267,"close":1348,"change":524,"percent_change":923,"volume":1705,"transactions":9,"vwap":1348},"2025-10-08",42.14,{"date":1798,"open":1095,"high":1610,"low":1799,"close":1800,"change":328,"percent_change":1322,"volume":1801,"transactions":9,"vwap":1800},"2025-10-07",41.951,42.0099983,127000,{"date":1803,"open":1290,"high":1341,"low":1804,"close":1708,"change":1639,"percent_change":159,"volume":1805,"transactions":9,"vwap":1708},"2025-10-06",42.041,209600,{"date":1807,"open":1565,"high":1610,"low":1808,"close":1800,"change":385,"percent_change":112,"volume":1809,"transactions":9,"vwap":1800},"2025-10-03",41.99,123700,{"date":1811,"open":1796,"high":1796,"low":1296,"close":1812,"change":516,"percent_change":549,"volume":1813,"transactions":9,"vwap":1812},"2025-10-02",42.080002,118800,{"date":1815,"open":1652,"high":1300,"low":1816,"close":1289,"change":628,"percent_change":1113,"volume":1817,"transactions":9,"vwap":1289},"2025-10-01",41.7,143000,{"date":1819,"open":1120,"high":1820,"low":1672,"close":1821,"change":566,"percent_change":462,"volume":1822,"transactions":9,"vwap":1821},"2025-09-30",41.919,41.9,125600,{"date":1824,"open":1552,"high":1825,"low":1826,"close":1677,"change":488,"percent_change":107,"volume":1827,"transactions":9,"vwap":1677},"2025-09-29",42.058998,41.861,107400,{"date":1829,"open":1266,"high":1821,"low":1117,"close":1821,"change":89,"percent_change":102,"volume":1830,"transactions":9,"vwap":1821},"2025-09-26",156900,{"date":1832,"open":1833,"high":1266,"low":1246,"close":1834,"change":112,"percent_change":1720,"volume":1835,"transactions":9,"vwap":1834},"2025-09-25",41.66,41.68,474300,{"date":1837,"open":1677,"high":1812,"low":1276,"close":1112,"change":757,"percent_change":863,"volume":1809,"transactions":9,"vwap":1112},"2025-09-24",{"date":1839,"open":1840,"high":1375,"low":1841,"close":1296,"change":1063,"percent_change":651,"volume":1842,"transactions":9,"vwap":1296},"2025-09-23",42.16,41.87,168600,{"date":1844,"open":1845,"high":1846,"low":1759,"close":1300,"change":488,"percent_change":107,"volume":1847,"transactions":9,"vwap":1300},"2025-09-22",41.86,42.216,200100,{"date":1849,"open":1633,"high":1302,"low":1105,"close":1677,"change":1605,"percent_change":405,"volume":1620,"transactions":9,"vwap":1677},"2025-09-19",{"date":1851,"open":1695,"high":1820,"low":1834,"close":1841,"change":22,"percent_change":644,"volume":1852,"transactions":9,"vwap":1841},"2025-09-18",150300,{"date":1854,"open":1816,"high":1623,"low":1855,"close":1623,"change":557,"percent_change":439,"volume":1856,"transactions":9,"vwap":1623},"2025-09-17",41.37,307300,{"date":1858,"open":1652,"high":1652,"low":1859,"close":1860,"change":758,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-16",41.609,41.61,-0.31,109500,{"date":1864,"open":1671,"high":1266,"low":1865,"close":1266,"change":252,"percent_change":45,"volume":1866,"transactions":9,"vwap":1266},"2025-09-15",41.62,134900,{"date":1868,"open":1660,"high":1869,"low":1246,"close":1660,"change":22,"percent_change":644,"volume":1870,"transactions":9,"vwap":1660},"2025-09-12",41.611,116300,{"date":1872,"open":1873,"high":1653,"low":1874,"close":1875,"change":202,"percent_change":395,"volume":1809,"transactions":9,"vwap":1875},"2025-09-11",41.35,41.278,41.56,{"date":1877,"open":1878,"high":1873,"low":1637,"close":1879,"change":881,"percent_change":1880,"volume":1870,"transactions":9,"vwap":1879},"2025-09-10",41.3,41.24,0.41,{"date":1882,"open":1786,"high":1254,"low":1883,"close":1253,"change":152,"percent_change":488,"volume":1884,"transactions":9,"vwap":1253},"2025-09-09",40.92,492600,{"date":1886,"open":1887,"high":1253,"low":1888,"close":1889,"change":881,"percent_change":728,"volume":1890,"transactions":9,"vwap":1889},"2025-09-08",40.96,40.908,41.029999,181600,{"date":1892,"open":1787,"high":1893,"low":1210,"close":1894,"change":744,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-05",41.2,40.86,-0.49,133400,{"date":1898,"open":1202,"high":1786,"low":1899,"close":1786,"change":728,"percent_change":1329,"volume":1900,"transactions":9,"vwap":1786},"2025-09-04",40.72,93600,{"date":1902,"open":1205,"high":1211,"low":1903,"close":1904,"change":703,"percent_change":838,"volume":1905,"transactions":9,"vwap":1904},"2025-09-03",40.508,40.64,89700,{"date":1907,"open":1148,"high":1908,"low":1128,"close":1909,"change":1130,"percent_change":1284,"volume":1910,"transactions":9,"vwap":1909},"2025-09-02",40.53,40.46,127800,{"date":1912,"open":1190,"high":1913,"low":1914,"close":1915,"change":651,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-29",40.955,40.67,40.73,-1.09,126000,{"date":1919,"open":1253,"high":1920,"low":1190,"close":1787,"change":82,"percent_change":81,"volume":1921,"transactions":9,"vwap":1787},"2025-08-28",41.199,132900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":710,"percent_change":252,"volume":1928,"transactions":9,"vwap":1927},"2025-08-27",40.91,41.085999,40.899,41.040001,200900,{"date":1930,"open":1931,"high":1887,"low":1915,"close":1887,"change":598,"percent_change":882,"volume":1932,"transactions":9,"vwap":1887},"2025-08-26",40.78,185600,{"date":1934,"open":1935,"high":1887,"low":1202,"close":1936,"change":357,"percent_change":541,"volume":1937,"transactions":9,"vwap":1936},"2025-08-25",40.88,40.81,383900,{"date":1939,"open":1940,"high":1941,"low":1134,"close":1887,"change":1942,"percent_change":1781,"volume":1943,"transactions":9,"vwap":1887},"2025-08-22",40.5,41.019001,0.54,180000,{"date":1945,"open":1946,"high":1220,"low":1947,"close":1144,"change":644,"percent_change":1057,"volume":1343,"transactions":9,"vwap":1144},"2025-08-21",40.44,40.29,{"date":1949,"open":1181,"high":1181,"low":1950,"close":1951,"change":1063,"percent_change":377,"volume":1952,"transactions":9,"vwap":1951},"2025-08-20",40.228,40.47,142500,{"date":1954,"open":1189,"high":1955,"low":1956,"close":1205,"change":744,"percent_change":1895,"volume":1957,"transactions":9,"vwap":1205},"2025-08-19",40.884,40.522,125800,{"date":1959,"open":1960,"high":1894,"low":1202,"close":1894,"change":710,"percent_change":252,"volume":1961,"transactions":9,"vwap":1894},"2025-08-18",40.8,116600,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1931,"change":1106,"percent_change":744,"volume":1966,"transactions":9,"vwap":1931},"2025-08-15",40.98,40.77,121100,{"date":1968,"open":1936,"high":1964,"low":1969,"close":1894,"change":385,"percent_change":112,"volume":1970,"transactions":9,"vwap":1894},"2025-08-14",40.761,240800,{"date":1972,"open":1883,"high":1964,"low":1931,"close":1248,"change":1605,"percent_change":202,"volume":1973,"transactions":9,"vwap":1248},"2025-08-13",305900,{"date":1975,"open":1204,"high":1960,"low":1196,"close":1960,"change":815,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1960},"2025-08-12",0.99,157900,{"date":1979,"open":1126,"high":1980,"low":1981,"close":1196,"change":1106,"percent_change":744,"volume":1982,"transactions":9,"vwap":1196},"2025-08-11",40.56,40.32,129400,{"date":1984,"open":1150,"high":1940,"low":1985,"close":1126,"change":557,"percent_change":203,"volume":1986,"transactions":9,"vwap":1126},"2025-08-08",40.25,234700,{"date":1988,"open":1989,"high":1136,"low":1990,"close":1991,"change":22,"percent_change":644,"volume":1992,"transactions":9,"vwap":1991},"2025-08-07",40.39,39.97,40.2,139700,{"date":1994,"open":1141,"high":1995,"low":1996,"close":1997,"change":202,"percent_change":846,"volume":1730,"transactions":9,"vwap":1997},"2025-08-06",40.24,39.881,40.22,{"date":1999,"open":2000,"high":1991,"low":2001,"close":2002,"change":112,"percent_change":686,"volume":2003,"transactions":9,"vwap":2002},"2025-08-05",40.12,39.87,39.9,209400,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":191,"percent_change":779,"volume":1536,"transactions":9,"vwap":2008},"2025-08-04",39.8,40.105,40.07,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-01",39.85,39.42,39.51,-0.69,-1.72,355300,{"date":2018,"open":1205,"high":1205,"low":2019,"close":1991,"change":317,"percent_change":963,"volume":2020,"transactions":9,"vwap":1991},"2025-07-31",40.09,121000,{"date":2022,"open":1940,"high":1142,"low":2023,"close":2024,"change":863,"percent_change":318,"volume":2025,"transactions":9,"vwap":2024},"2025-07-30",40.26,40.36,94600,{"date":2027,"open":2028,"high":2029,"low":1180,"close":1940,"change":1309,"percent_change":1309,"volume":1386,"transactions":9,"vwap":1940},"2025-07-29",40.61,40.661,{"date":2031,"open":2028,"high":1904,"low":1126,"close":1940,"change":757,"percent_change":357,"volume":2032,"transactions":9,"vwap":1940},"2025-07-28",110000,{"date":2034,"open":1946,"high":2028,"low":1946,"close":1980,"change":488,"percent_change":1004,"volume":2035,"transactions":9,"vwap":1980},"2025-07-25",117600,{"date":2037,"open":1946,"high":1908,"low":2038,"close":1909,"change":1485,"percent_change":598,"volume":2039,"transactions":9,"vwap":1909},"2025-07-24",40.34,106900,{"date":2041,"open":2023,"high":1196,"low":2042,"close":1196,"change":405,"percent_change":2043,"volume":1444,"transactions":9,"vwap":1196},"2025-07-23",40.152,0.77,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2019,"change":1485,"percent_change":598,"volume":954,"transactions":9,"vwap":2019},"2025-07-22",40.11,40.135,39.94,{"date":2050,"open":2046,"high":2023,"low":2051,"close":2051,"change":232,"percent_change":22,"volume":2052,"transactions":9,"vwap":2051},"2025-07-21",40.029999,209000,{"date":2054,"open":2000,"high":2000,"low":2055,"close":1182,"change":22,"percent_change":644,"volume":2056,"transactions":9,"vwap":1182},"2025-07-18",39.93,139300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1212,"change":252,"percent_change":1734,"volume":1508,"transactions":9,"vwap":1212},"2025-07-17",39.84,40.080002,39.83,{"date":2063,"open":2064,"high":1171,"low":2065,"close":1171,"change":89,"percent_change":159,"volume":2066,"transactions":9,"vwap":1171},"2025-07-16",39.81,39.44,176900,{"date":2068,"open":1141,"high":2051,"low":2069,"close":2069,"change":744,"percent_change":329,"volume":2070,"transactions":9,"vwap":2069},"2025-07-15",39.64,211500,{"date":2072,"open":1165,"high":2001,"low":2073,"close":2059,"change":1370,"percent_change":1639,"volume":2074,"transactions":9,"vwap":2059},"2025-07-14",39.68,81700,{"date":2076,"open":2077,"high":2078,"low":2073,"close":1165,"change":744,"percent_change":329,"volume":2079,"transactions":9,"vwap":1165},"2025-07-11",39.79,39.873,153400,{"date":2081,"open":2011,"high":1172,"low":2082,"close":2083,"change":939,"percent_change":573,"volume":2084,"transactions":9,"vwap":2083},"2025-07-10",39.751,39.95,131200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2061,"change":107,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2061},"2025-07-09",39.74,39.88,39.65,0.61,160200,{"date":2093,"open":2073,"high":2094,"low":2095,"close":2096,"change":757,"percent_change":357,"volume":2097,"transactions":9,"vwap":2096},"2025-07-08",39.721,39.56,39.59,148300,{"date":2099,"open":2087,"high":2100,"low":2101,"close":2089,"change":744,"percent_change":329,"volume":2102,"transactions":9,"vwap":2089},"2025-07-07",39.82,39.43,99400,{"date":2104,"open":2087,"high":2048,"low":2087,"close":2011,"change":764,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2011},"2025-07-03",0.89,76400,{"date":2108,"open":2065,"high":2109,"low":2110,"close":2111,"change":488,"percent_change":1004,"volume":2112,"transactions":9,"vwap":2111},"2025-07-02",39.61,39.357,39.5,124200,{"date":2114,"open":2115,"high":2111,"low":2116,"close":2117,"change":757,"percent_change":357,"volume":2118,"transactions":9,"vwap":2117},"2025-07-01",39.38,39.31,39.4,265000,{"date":2120,"open":2012,"high":2111,"low":2121,"close":2122,"change":1861,"percent_change":415,"volume":2123,"transactions":9,"vwap":2122},"2025-06-30",39.27,39.46,222500,{"date":2125,"open":2126,"high":1171,"low":2127,"close":2128,"change":598,"percent_change":1113,"volume":1468,"transactions":9,"vwap":2128},"2025-06-27",39.67,39.527,39.77,{"date":2130,"open":2101,"high":2131,"low":2132,"close":2131,"change":81,"percent_change":132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-26",39.62,39.354,164700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":23,"percent_change":566,"volume":2140,"transactions":9,"vwap":2139},"2025-06-25",39.37,39.475,39.21,39.28,165300,{"date":2142,"open":2143,"high":2115,"low":2144,"close":1173,"change":45,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1173},"2025-06-24",39.16,39.106,1.24,250400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":202,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-23",38.62,38.89,38.42,38.84,0.83,85500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1063,"percent_change":1895,"volume":1966,"transactions":9,"vwap":2160},"2025-06-20",38.85,38.9,38.458,38.52,{"date":2162,"open":2163,"high":2158,"low":2164,"close":2165,"change":1370,"percent_change":1639,"volume":2166,"transactions":9,"vwap":2165},"2025-06-18",38.72,38.6,38.71,123300,{"date":2168,"open":2152,"high":2169,"low":2170,"close":2149,"change":1473,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2149},"2025-06-17",38.94,38.58,-1,138900,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":52,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-06-16",38.83,39.070999,39.0099983,1.27,118500,{"date":2181,"open":2163,"high":2182,"low":2183,"close":2160,"change":618,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2160},"2025-06-13",38.92,38.51,-1.43,120600,{"date":2187,"open":2152,"high":2188,"low":2189,"close":2188,"change":598,"percent_change":670,"volume":2190,"transactions":9,"vwap":2188},"2025-06-12",39.080002,38.77,161300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":661,"percent_change":328,"volume":2197,"transactions":9,"vwap":2196},"2025-06-11",39.060001,39.14,38.73,38.93,218500,{"date":2199,"open":2175,"high":2200,"low":2201,"close":2200,"change":524,"percent_change":752,"volume":1606,"transactions":9,"vwap":2200},"2025-06-10",39.02,38.75,{"date":2203,"open":2204,"high":2158,"low":2205,"close":2195,"change":2206,"percent_change":22,"volume":2035,"transactions":9,"vwap":2195},"2025-06-09",38.78,38.67,-0.009,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":1683,"transactions":9,"vwap":2212},"2025-06-06",38.66,38.8,38.56,38.739,0.399,1.04,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":787,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-05",38.64,38.69,38.2,38.34,-0.67,245900,{"date":2224,"open":2149,"high":2225,"low":2226,"close":2164,"change":710,"percent_change":892,"volume":2227,"transactions":9,"vwap":2164},"2025-06-04",38.679,38.475,98700,{"date":2229,"open":2230,"high":2149,"low":2231,"close":2160,"change":347,"percent_change":1625,"volume":2084,"transactions":9,"vwap":2160},"2025-06-03",38.33,38.275,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":454,"percent_change":524,"volume":2238,"transactions":9,"vwap":2237},"2025-06-02",38.040001,38.38,37.92,38.25,163400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2241,"change":152,"percent_change":488,"volume":2244,"transactions":9,"vwap":2241},"2025-05-30",38.14,38.26,37.79,142400,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":22,"percent_change":644,"volume":2250,"transactions":9,"vwap":2249},"2025-05-29",38.41,37.985,38.099998,97300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":23,"percent_change":566,"volume":2257,"transactions":9,"vwap":2256},"2025-05-28",38.29,38.37,38.02,38.12,114500,{"date":2259,"open":2260,"high":2230,"low":2261,"close":2262,"change":1880,"percent_change":1121,"volume":2263,"transactions":9,"vwap":2262},"2025-05-27",37.95,37.729,38.16,120500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":549,"percent_change":1605,"volume":1123,"transactions":9,"vwap":2267},"2025-05-23",37.38,37.75,36.34,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":367,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-22",37.82,38.075001,37.64,37.7,-0.79,174900,{"date":2278,"open":2279,"high":2151,"low":2280,"close":2281,"change":329,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-21",38.11,37.693,38,-1.3,156200,{"date":2285,"open":2286,"high":2287,"low":2262,"close":2287,"change":488,"percent_change":470,"volume":2288,"transactions":9,"vwap":2287},"2025-05-20",38.32,38.5,179800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":299,"percent_change":710,"volume":2295,"transactions":9,"vwap":2294},"2025-05-19",38.080002,38.637,38.07,38.4,238500,{"date":2297,"open":2298,"high":2299,"low":2260,"close":2254,"change":1605,"percent_change":81,"volume":2300,"transactions":9,"vwap":2254},"2025-05-16",38.24,38.49,101900,{"date":2302,"open":2236,"high":2303,"low":2304,"close":2298,"change":470,"percent_change":406,"volume":2305,"transactions":9,"vwap":2298},"2025-05-15",38.249,37.85,140900,{"date":2307,"open":2293,"high":2308,"low":2309,"close":2310,"change":385,"percent_change":962,"volume":2311,"transactions":9,"vwap":2310},"2025-05-14",38.13,37.8,37.98,200300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":573,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-13",37.74,38.23,37.73,38.049999,0.79,256800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2267,"change":816,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2267},"2025-05-12",37.68,37.78,37.36,2.39,194600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":815,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-05-09",36.81,36.87,36.54,1.1,124500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2338,"change":524,"percent_change":846,"volume":2339,"transactions":9,"vwap":2338},"2025-05-08",36.64,37.02,36.47,214100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1063,"percent_change":2346,"volume":1439,"transactions":9,"vwap":2345},"2025-05-07",36.38,36.649,36.062,36.18,-0.52,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":461,"percent_change":367,"volume":2353,"transactions":9,"vwap":2352},"2025-05-06",36.31,36.629,36.21,36.37,128900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":462,"percent_change":368,"volume":2360,"transactions":9,"vwap":2359},"2025-05-05",36.49,36.9,36.36,36.48,144300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":107,"percent_change":588,"volume":1390,"transactions":9,"vwap":2366},"2025-05-02",36.68,36.89,36.555,36.72,{"date":2368,"open":2352,"high":2369,"low":2370,"close":2359,"change":1942,"percent_change":2371,"volume":1145,"transactions":9,"vwap":2359},"2025-05-01",36.69,36.15,1.5,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":566,"percent_change":262,"volume":2378,"transactions":9,"vwap":2377},"2025-04-30",35.68,36.11,35.3,35.94,144500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":892,"percent_change":348,"volume":2385,"transactions":9,"vwap":2384},"2025-04-29",35.76,36.12,35.58,36.040001,147800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":549,"percent_change":82,"volume":2392,"transactions":9,"vwap":2391},"2025-04-28",35.8,36.080002,35.5,35.83,182100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":978,"percent_change":1106,"volume":2399,"transactions":9,"vwap":2398},"2025-04-25",35.62,35.88,35.392,35.78,202100,{"date":182,"open":2401,"high":2402,"low":178,"close":2402,"change":953,"percent_change":2403,"volume":1152,"transactions":9,"vwap":2402},35.049999,35.81,2.17]