[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARG":3,"homepage-market-summary":31,"stock-historical-CARG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CARG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CarGurus, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","CarGurus Inc is a company that acts as an online automotive marketplace connecting buyers and sellers of new and used cars. It provides three types of marketplace Listing products, Restricted Listings, and Enhanced or Featured Listings, through which it offers real-time and historical data analyzing the connections and pricing analysis. The listing platforms offer auto manufacturers and others to buy advertising on the company's site and target consumers based on the make, model, and zip code of the cars. The company operates through two segments, namely U.S. Marketplace and Digital Wholesale. It generates maximum revenue from the U.S. Marketplace segment. Geographically, the company derives its key revenue from the United States and the rest from international markets.","1,218","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},30.02,29.62,30.42,29.17,29.73,0.29,0.98,1420288.589721,20183,30.0613,41.2199,26.39,1156254.263045255,24.5,2255,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},25.41,1101207,401940520.024359,11.19,"2025-04-22",[183,184,194,204,211,222,232,243,254,264,275,286,296,307,318,329,340,351,362,373,382,393,403,413,423,432,443,454,464,474,484,494,504,515,526,536,546,556,566,577,587,597,607,616,626,636,647,658,669,680,691,701,710,721,731,739,746,753,762,770,778,786,793,799,805,812,820,827,836,844,852,860,866,872,879,887,895,904,913,921,930,939,947,955,963,971,979,987,994,1002,1010,1016,1023,1029,1038,1047,1053,1060,1068,1076,1085,1093,1100,1106,1114,1119,1127,1133,1140,1145,1153,1160,1169,1177,1184,1191,1196,1203,1209,1214,1220,1227,1234,1239,1246,1254,1263,1271,1276,1280,1286,1293,1298,1306,1313,1320,1328,1333,1342,1350,1356,1360,1365,1374,1378,1384,1390,1395,1402,1409,1417,1426,1433,1440,1448,1457,1464,1471,1480,1488,1494,1499,1505,1510,1516,1525,1532,1539,1547,1554,1561,1567,1573,1577,1584,1589,1595,1599,1605,1612,1618,1622,1630,1638,1646,1654,1662,1667,1673,1682,1689,1694,1699,1706,1713,1720,1726,1732,1737,1742,1750,1756,1762,1765,1770,1774,1780,1786,1792,1796,1802,1807,1811,1817,1823,1828,1834,1841,1848,1852,1856,1863,1868,1873,1878,1885,1889,1894,1901,1908,1915,1921,1926,1933,1937,1943,1949,1955,1960,1963,1968,1972,1977,1984,1988,1992,1998,2004,2008,2013,2018,2023,2030,2037,2042,2048,2054,2060,2063,2071,2077,2084,2088,2094,2098,2103,2107,2112,2116,2120,2125,2128,2133,2139,2143,2148,2152,2156,2160,2165,2172,2178,2182,2186,2191,2194,2201,2209,2218,2226,2234,2240,2245,2251,2256,2263,2270,2278,2284,2290,2293,2300,2304,2308,2313,2317,2322,2325,2329,2334,2339,2344,2351,2355,2362,2368,2373,2377,2383,2387,2393,2398,2403,2408,2413,2419,2426,2431,2439,2443,2449,2456,2464,2468,2474,2478,2483,2488,2493,2499,2504,2509,2515,2521,2525,2530,2534,2541,2546,2551,2556,2562,2567,2573,2577,2581,2588,2594,2597,2605,2611,2616,2621,2627,2632],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",31.43,31.455,28.635,-1.43,-4.59,2152357.412447,32320,29.6421,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.2,31.835,30.945,31.16,0,1688404.245198,19007,31.2725,{"date":205,"open":206,"high":196,"low":206,"close":199,"change":153,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",30.52,1.14,1200172.661972,17040,30.9983,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",30.85,31.26,30.45,30.81,-0.49,-1.57,983471.225838,18613,30.8161,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":47,"volume":229,"transactions":230,"vwap":231},"2026-09-25",30.79,31.89,30.71,31.3,0.31,1179664.761875,16095,31.4348,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",30.73,31.23,30.1975,30.99,0.42,1.37,1197297.539279,19406,30.7037,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",31.56,31.76,29.78,30.57,-1.37,-4.29,2203276.415036,35482,30.4138,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",33.7,31.29,31.94,-1.23,-3.71,2225830.455946,27364,31.9245,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",33.48,33.69,32.97,33.17,-0.04,-0.12,841011.4919,14255,33.1891,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",33.57,33.59,33.15,33.21,-0.54,-1.6,1827405.87181,12215,33.2527,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",34.95,33.67,33.75,-0.95,-2.74,1102903.974822,17181,34.0125,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",34.815,34.875,34.11,34.7,-0.3,-0.86,1458582.846321,14964,34.5142,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",34.62,35.11,34.29,35,0.07,0.2,974362.056758,14404,34.8788,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",34.94,35.4258,34.205,34.93,0.505,1.47,945403.132698,14481,34.9096,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",33.65,34.69,33.64,34.425,1.125,3.38,1168967.659862,20730,34.3459,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",32.38,33.585,32.23,33.3,0.82,2.52,833906.345095,16587,33.273,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",32.58,33.11,32.15,32.48,-0.29,-0.88,1062364.838911,18383,32.5891,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",33.28,33.505,32.46,32.77,-0.97,-2.87,914224.799847,15990,32.7771,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":217,"percent_change":189,"volume":379,"transactions":380,"vwap":381},"2026-09-04",33.6,34.03,32.93,33.74,984826.801748,14646,33.6842,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",34.57,35.425,34.05,34.23,-0.4,-1.16,741065.690351,13762,34.3329,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":388,"volume":400,"transactions":401,"vwap":402},"2026-09-02",34.66,35.23,34.195,34.63,-0.14,720394.228365,14384,34.7978,{"date":404,"open":405,"high":406,"low":398,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",35.2,35.64,34.77,-0.89,-2.5,756308.206545,14869,34.9203,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",36.56,35.285,35.66,-0.9,-2.46,1284338.688561,14948,35.6635,{"date":424,"open":425,"high":426,"low":427,"close":415,"change":314,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",36.5,37.4299,36.34,0.55,541705.747821,11541,36.5976,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",36.16,36.96,35.87,36.36,0.16,0.44,568164.543632,12863,36.5117,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",36.39,36.77,35.98,36.2,-0.25,-0.69,837419.240439,16716,36.347,{"date":455,"open":456,"high":457,"low":437,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",37.24,37.53,36.45,-0.76,-2.04,594297.20442,10830,36.5608,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":22,"volume":471,"transactions":472,"vwap":473},"2026-08-24",36.92,37.75,36.74,37.21,0.36,634514.4063,12821,37.2338,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":270,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",37.01,37.15,36.4,36.85,-0.11,664057.992797,11577,36.8797,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":388,"volume":491,"transactions":492,"vwap":493},"2026-08-20",36.71,37.295,36.28,36.89,-0.15,522000.680584,10256,36.9193,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":346,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",36.27,37.185,36.245,37.04,2.26,754808.362762,14402,36.9823,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",35.8,36.91,35.715,36.22,0.45,1.26,765906.634822,15645,36.4043,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",37,37.3341,35.62,35.77,-1.67,-4.46,754895.260113,16412,35.9739,{"date":527,"open":528,"high":529,"low":499,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",38,38.25,37.44,-0.5,-1.32,725199.097597,13926,37.4337,{"date":537,"open":517,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",38.2,36.995,37.94,1.06,2.87,990611.328228,14924,37.7922,{"date":547,"open":548,"high":435,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",36.05,35.95,36.88,0.7,1.93,749430.527033,14525,36.5642,{"date":557,"open":558,"high":559,"low":548,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",36.81,37.3,36.18,-1.41,-3.75,1085207.892586,17762,36.4956,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",38.46,38.66,36.47,37.59,-1.395,-3.58,1045545.202657,22189,37.2871,{"date":578,"open":579,"high":26,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",40,37.92,38.985,2.605,7.16,2178091.67495,31393,39.2551,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":509},"2026-08-06",35.74,36.49,35.33,36.38,-0.03,-0.08,1225457.214796,15470,{"date":598,"open":599,"high":507,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",36.69,36.21,36.41,-0.61,-1.65,821581.816579,14578,36.4737,{"date":608,"open":427,"high":609,"low":427,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",37.99,37.02,0.09,0.24,782909.188263,14134,37.1909,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",36.55,37.505,36.93,0.69,1.9,940314.524229,17564,37.0175,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":612,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",35.7,36.33,35.34,36.24,0.67,650040.366894,12541,36.0117,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",36.48,36.68,34.55,36,-1.07,-2.89,957246.572341,18136,35.6289,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",36.29,37.785,35.61,37.07,0.65,1.78,1225657.476818,17786,37.2273,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",35.49,36.51,35.01,36.42,1.46,4.18,902303.074476,16133,36.1796,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",33.85,35.375,33.6247,34.96,1.59,4.76,608229.390808,12130,34.8316,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",33.39,33.88,33.24,33.37,0.41,1.24,782104.320006,14426,33.513,{"date":692,"open":269,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",33.33,32.6,32.96,-0.71,-2.11,1101655.668506,15570,32.896,{"date":702,"open":703,"high":405,"low":704,"close":289,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",34.73,33.51,-1.39,-3.96,842013.107708,15078,33.8351,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",35.15,35.47,34.86,35.06,-0.1,-0.28,834688.556694,15070,35.0868,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":438,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",35.22,35.83,34.4,35.16,0.46,1124233.008594,15849,35.2488,{"date":732,"open":733,"high":734,"low":735,"close":312,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":312},"2026-07-17",35.54,35.97,34.87,-1.02,-2.83,1380900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":470,"percent_change":103,"volume":745,"transactions":9,"vwap":744},"2026-07-16",35.82,36.52,35.6,36.02,1360200,{"date":747,"open":748,"high":749,"low":748,"close":417,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":417},"2026-07-15",33.99,35.805,1.61,4.73,978500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",33.43,34.2,33.16,34.049999,0.3,0.89,794900,{"date":763,"open":764,"high":765,"low":766,"close":290,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":290},"2026-07-13",34.18,34.465,32.47,-0.43,-1.26,1908900,{"date":771,"open":772,"high":773,"low":774,"close":764,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":764},"2026-07-10",34.88,35.39,33.76,-0.32,-0.93,925400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":228,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-09",33.68,34.97,33.435,34.5,0.91,1201600,{"date":787,"open":288,"high":288,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",33.8,34.19,-0.73,-2.09,1122600,{"date":794,"open":649,"high":590,"low":703,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",34.92,-0.74,-2.08,2431200,{"date":800,"open":801,"high":631,"low":802,"close":417,"change":803,"percent_change":282,"volume":804,"transactions":9,"vwap":417},"2026-07-06",35.85,35.5,-0.58,1188800,{"date":806,"open":807,"high":808,"low":807,"close":631,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":631},"2026-07-02",35.029999,36.35,1.1,3.13,1151200,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",34.305,35.69,35.14,1.05,3.08,1597500,{"date":821,"open":822,"high":764,"low":823,"close":824,"change":611,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-30",33.83,33.29,34.09,0.26,1058100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",33.029999,34.317,32.9,34,0.97,2.94,1469600,{"date":837,"open":838,"high":839,"low":840,"close":829,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":829},"2026-06-26",31.14,33.42,30.859,2,6.45,3093600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":281,"volume":851,"transactions":9,"vwap":849},"2026-06-25",30.94,31.74,30.74,31.030001,-0.17,915400,{"date":853,"open":854,"high":855,"low":856,"close":196,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":196},"2026-06-24",30.47,31.51,30.4,0.76,2.5,1080100,{"date":861,"open":856,"high":849,"low":862,"close":863,"change":470,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-23",30.2,30.44,1.2,1174800,{"date":867,"open":868,"high":224,"low":869,"close":870,"change":108,"percent_change":314,"volume":871,"transactions":9,"vwap":870},"2026-06-22",29.75,29.377,30.08,1384400,{"date":873,"open":874,"high":875,"low":876,"close":16,"change":138,"percent_change":877,"volume":878,"transactions":9,"vwap":16},"2026-06-18",29.43,30.58,28.85,2.25,2616200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":561,"volume":886,"transactions":9,"vwap":884},"2026-06-17",29.44,29.94,29.08,29.36,-0.42,1517300,{"date":888,"open":889,"high":890,"low":891,"close":247,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":247},"2026-06-16",28.030001,30.62,27.99,1.84,6.59,2187000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",27.24,28.43,27.08,27.94,0.77,2.83,1166400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",28.02,28.049999,27.021,27.17,-0.51,-1.84,1072100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":885,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-11",27.91,28,27.215,27.68,-1.49,965800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",27.98,28.64,27.715,28.1,-0.16,-0.57,1264800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",27.59,28.6,27.49,28.26,0.75,2.73,1168700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":611,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-08",27.42,27.57,26.93,27.51,0.33,1045300,{"date":948,"open":949,"high":950,"low":951,"close":941,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2026-06-05",27.65,28.11,27.040001,0.05,0.18,775400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":439,"volume":962,"transactions":9,"vwap":960},"2026-06-04",27.88,28.49,27.34,27.37,0.12,1010900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":705,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-03",28.48,28.68,26.78,27.25,-4.85,2754000,{"date":972,"open":973,"high":974,"low":975,"close":924,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":924},"2026-06-02",29.52,29.72,28.5,-1.09,-3.67,1408200,{"date":980,"open":981,"high":982,"low":983,"close":20,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":20},"2026-06-01",29.86,30.228,29.030001,-0.13,-0.44,1396200,{"date":988,"open":989,"high":990,"low":991,"close":981,"change":217,"percent_change":992,"volume":993,"transactions":9,"vwap":981},"2026-05-29",30.46,30.77,29.84,-1.61,2407900,{"date":995,"open":996,"high":997,"low":924,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",28.92,30.37,30.35,1.45,5.02,1676000,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-27",27.79,29.32,28.9,1.11,3.99,2968900,{"date":1011,"open":889,"high":898,"low":1012,"close":1004,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1004},"2026-05-26",27.64,-0.45,-1.59,1758600,{"date":1017,"open":944,"high":1018,"low":944,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",28.28,28.24,0.64,2.32,1397200,{"date":1024,"open":916,"high":1025,"low":968,"close":1026,"change":602,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-21",28.065001,27.6,-2.16,1021500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",28.22,28.425,27.43,28.21,-0.18,-0.63,1550900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",28.89,29.54,28.31,28.39,-0.27,-0.94,1660700,{"date":1048,"open":1049,"high":1050,"low":924,"close":1051,"change":113,"percent_change":593,"volume":1052,"transactions":9,"vwap":1051},"2026-05-18",28.82,29.97,28.66,2832700,{"date":1054,"open":1055,"high":875,"low":1056,"close":1057,"change":249,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-15",30.15,28.495,28.67,-4.56,1552800,{"date":1061,"open":1062,"high":186,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-14",31.19,29.9,30.040001,-1.18,-3.78,1694200,{"date":1069,"open":1070,"high":1071,"low":248,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-13",31.1,31.32,31.22,-0.35,-1.11,1095300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-12",32.42,32.44,31.315,31.57,-0.82,-2.53,1397400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1037,"transactions":9,"vwap":1090},"2026-05-11",34.59,34.85,32.33,32.39,-2.355,-6.78,{"date":1094,"open":1095,"high":1095,"low":290,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-08",38.099998,34.745,-3.415,-8.95,1907500,{"date":1101,"open":1102,"high":529,"low":1103,"close":1104,"change":936,"percent_change":841,"volume":1105,"transactions":9,"vwap":1104},"2026-05-07",37.63,37.43,38.16,1794600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":450,"volume":1113,"transactions":9,"vwap":1111},"2026-05-06",37.67,37.84,36.785,37.41,-0.26,1129000,{"date":1115,"open":517,"high":1116,"low":517,"close":1108,"change":621,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1108},"2026-05-05",38.19,1.87,1993300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":927,"volume":1126,"transactions":9,"vwap":1124},"2026-05-04",36.97,37.57,36.895,36.98,-0.06,1074800,{"date":1128,"open":1129,"high":530,"low":1129,"close":1130,"change":1131,"percent_change":675,"volume":1132,"transactions":9,"vwap":1130},"2026-05-01",36.72,37.040001,0.58,1673500,{"date":1134,"open":570,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":928,"volume":1139,"transactions":9,"vwap":1137},"2026-04-30",36.82,36.15,36.46,-0.21,1229500,{"date":1141,"open":446,"high":1142,"low":448,"close":1143,"change":717,"percent_change":459,"volume":1144,"transactions":9,"vwap":1143},"2026-04-29",37.36,36.67,1081600,{"date":1146,"open":1147,"high":1148,"low":489,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",37.98,38.3,36.95,-0.78,-2.07,854400,{"date":1154,"open":1103,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":21,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",38.22,37.33,37.73,0.11,806800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-24",37.45,37.91,37.2,37.62,0.14,0.37,1141300,{"date":1170,"open":1171,"high":1172,"low":1130,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",37.69,38.11,37.48,-0.65,-1.7,476900,{"date":1178,"open":1104,"high":569,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-22",37.725,38.13,0.27,0.71,535900,{"date":1185,"open":559,"high":1186,"low":1187,"close":1188,"change":39,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-21",38.335,37.075001,37.86,1.97,855300,{"date":1192,"open":486,"high":1142,"low":1193,"close":1194,"change":1181,"percent_change":39,"volume":1195,"transactions":9,"vwap":1194},"2026-04-20",36.65,37.13,590800,{"date":1197,"open":1198,"high":1199,"low":425,"close":1200,"change":653,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-17",36.61,37.52,36.86,1.8,770800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":600,"change":153,"percent_change":22,"volume":1208,"transactions":9,"vwap":600},"2026-04-16",35.92,36.32,35.685,868100,{"date":1210,"open":724,"high":496,"low":1211,"close":1212,"change":611,"percent_change":123,"volume":1213,"transactions":9,"vwap":1212},"2026-04-15",35.63,35.86,614000,{"date":1215,"open":674,"high":1216,"low":674,"close":520,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":520},"2026-04-14",35.78,0.93,2.67,413300,{"date":1221,"open":1222,"high":1223,"low":267,"close":1224,"change":621,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-13",34.12,34.99,34.84,2.02,1020000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":449,"percent_change":790,"volume":1233,"transactions":9,"vwap":1232},"2026-04-10",34.41,34.64,33.81,34.15,853400,{"date":1235,"open":1236,"high":298,"low":1237,"close":725,"change":850,"percent_change":217,"volume":1238,"transactions":9,"vwap":725},"2026-04-09",34.42,33.339,668300,{"date":1240,"open":520,"high":1241,"low":1242,"close":384,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":384},"2026-04-08",36.44,34.48,-0.67,-1.9,1028700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":54,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-07",34.72,35.36,34.07,35.24,1.41,1516500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-06",33.4,34.91,33.25,34.75,1.42,4.26,908100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":693,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":693},"2026-04-02",33.040001,33.55,32.37,-0.22,-0.66,912300,{"date":1272,"open":832,"high":783,"low":1273,"close":1266,"change":531,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1266},"2026-04-01",33,-1.47,1069200,{"date":1277,"open":651,"high":651,"low":290,"close":758,"change":259,"percent_change":1278,"volume":1279,"transactions":9,"vwap":758},"2026-03-31",-3.49,1401200,{"date":1281,"open":630,"high":1282,"low":1283,"close":1284,"change":1181,"percent_change":901,"volume":1285,"transactions":9,"vwap":1284},"2026-03-30",35.845,35.025002,35.28,1147400,{"date":1287,"open":1288,"high":1289,"low":795,"close":1290,"change":1174,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-27",35.26,35.88,35.0099983,-1.82,1007100,{"date":1294,"open":1288,"high":478,"low":405,"close":417,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":417},"2026-03-26",0.21,0.59,1144700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":654,"volume":1305,"transactions":9,"vwap":1303},"2026-03-25",35.35,36.09,34.35,35.45,0.62,1059300,{"date":1307,"open":311,"high":807,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-24",34.135,34.83,0.48,1.4,1325500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1302,"change":936,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1302},"2026-03-23",34.16,34.89,33.92,2.23,1258300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":375,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":375},"2026-03-20",34.029999,34.6,33.44,-0.39,-1.15,3251300,{"date":1329,"open":1330,"high":1290,"low":1330,"close":748,"change":1331,"percent_change":611,"volume":1332,"transactions":9,"vwap":748},"2026-03-19",33.45,0.03,1621800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-18",32.92,34.45,32.765,33.96,0.54,1.62,1531400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":839,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":839},"2026-03-17",31.13,33.5,31.02,2.36,7.6,1558400,{"date":1351,"open":849,"high":1352,"low":1353,"close":1354,"change":314,"percent_change":653,"volume":1355,"transactions":9,"vwap":1354},"2026-03-16",31.59,30.72,31.059999,1039900,{"date":1357,"open":1070,"high":227,"low":206,"close":1358,"change":716,"percent_change":775,"volume":1359,"transactions":9,"vwap":1358},"2026-03-13",30.86,813600,{"date":1361,"open":1070,"high":1362,"low":216,"close":1363,"change":767,"percent_change":249,"volume":1364,"transactions":9,"vwap":1363},"2026-03-12",31.765,30.96,993400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-11",32.36,32.79,31.08,31.39,-0.99,-3.06,940300,{"date":1375,"open":378,"high":378,"low":1367,"close":342,"change":1274,"percent_change":1376,"volume":1377,"transactions":9,"vwap":342},"2026-03-10",-4.34,960700,{"date":1379,"open":685,"high":1250,"low":1380,"close":671,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":671},"2026-03-09",32.43,0.19,0.56,1226700,{"date":1385,"open":1386,"high":1322,"low":1256,"close":1387,"change":281,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",33.93,33.66,-1.58,1017900,{"date":1391,"open":1392,"high":323,"low":1393,"close":756,"change":632,"percent_change":841,"volume":1394,"transactions":9,"vwap":756},"2026-03-05",34.53,33.73,1741900,{"date":1396,"open":1397,"high":1387,"low":1078,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-04",32.55,33.53,1.08,3.33,1482400,{"date":1403,"open":1404,"high":1405,"low":1063,"close":1406,"change":207,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-03",30.76,32.68,32.45,3.64,1809200,{"date":1410,"open":868,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-02",31.37,29.56,31.31,0.61,1.99,1656500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-27",30.64,31.12,30.345,30.7,-0.31,-1,2338100,{"date":1427,"open":1428,"high":1071,"low":1429,"close":1430,"change":936,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-26",30.22,30.195,31.01,2.48,1916400,{"date":1434,"open":19,"high":1435,"low":876,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-25",30.28,30.26,1.28,4.42,1729700,{"date":1441,"open":1442,"high":1443,"low":942,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-24",27.9,29.255,28.98,1.12,4.02,2039200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-23",30.049999,30.525,27.69,27.86,-2.31,-7.66,2026700,{"date":1458,"open":965,"high":1459,"low":1460,"close":1461,"change":833,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-20",30.59,27.95,30.17,3.32,3302500,{"date":1465,"open":1466,"high":1467,"low":916,"close":1468,"change":68,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-19",28.040001,29.33,29.2,3.18,2880600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-18",27.7,28.34,27.56,28.3,0.57,2.06,1648100,{"date":1481,"open":1482,"high":1483,"low":943,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-17",27.36,28.09,27.73,0.39,1.43,1863000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":959,"change":148,"percent_change":1252,"volume":1493,"transactions":9,"vwap":959},"2026-02-13",26.96,27.53,26.77,1048300,{"date":1495,"open":1026,"high":1012,"low":27,"close":1490,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1490},"2026-02-12",-0.55,-2,1562600,{"date":1500,"open":1501,"high":1501,"low":1502,"close":944,"change":790,"percent_change":1503,"volume":1504,"transactions":9,"vwap":944},"2026-02-11",28.18,26.67,-2.58,1426800,{"date":1506,"open":958,"high":1507,"low":1508,"close":1019,"change":1044,"percent_change":291,"volume":1509,"transactions":9,"vwap":1019},"2026-02-10",29.13,28.12,863400,{"date":1511,"open":975,"high":1512,"low":1513,"close":1514,"change":716,"percent_change":1073,"volume":1515,"transactions":9,"vwap":1514},"2026-02-09",28.73,27.61,28.51,938200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-06",28.63,28.798,27.78,28.61,0.17,0.6,1356000,{"date":1526,"open":1527,"high":1528,"low":1501,"close":1529,"change":910,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-05",28.71,29.295,28.44,-1.76,1335300,{"date":1533,"open":1534,"high":1534,"low":942,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-04",29.37,28.95,-0.53,-1.8,2408400,{"date":1540,"open":1541,"high":1542,"low":1049,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-03",31.98,32.135,29.48,-2.9,-8.96,1731500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":342,"change":1552,"percent_change":1125,"volume":1553,"transactions":9,"vwap":342},"2026-02-02",32.21,32.695,31.92,-0.02,533000,{"date":1555,"open":1556,"high":1265,"low":1557,"close":1558,"change":602,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-30",32.75,32.2,32.4,-1.85,858000,{"date":1562,"open":266,"high":780,"low":1563,"close":1564,"change":1565,"percent_change":259,"volume":1566,"transactions":9,"vwap":1564},"2026-01-29",32.74,33.0099983,-0.41,833200,{"date":1568,"open":756,"high":1569,"low":1570,"close":839,"change":910,"percent_change":1571,"volume":1572,"transactions":9,"vwap":839},"2026-01-28",34.46,33.36,-1.5,575400,{"date":1574,"open":1302,"high":1575,"low":685,"close":1386,"change":302,"percent_change":358,"volume":1576,"transactions":9,"vwap":1386},"2026-01-27",34.495,642900,{"date":1578,"open":1579,"high":398,"low":1580,"close":387,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":387},"2026-01-26",34.13,33.82,0.23,0.68,690400,{"date":1585,"open":1579,"high":384,"low":1586,"close":832,"change":927,"percent_change":1587,"volume":1588,"transactions":9,"vwap":832},"2026-01-23",33.63,-0.47,724800,{"date":1590,"open":1317,"high":1591,"low":1317,"close":1315,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1315},"2026-01-22",35.049999,0.5,1.49,697500,{"date":1596,"open":704,"high":683,"low":1597,"close":1387,"change":1158,"percent_change":945,"volume":1598,"transactions":9,"vwap":1387},"2026-01-21",33.26,675200,{"date":1600,"open":1338,"high":1601,"low":1258,"close":1266,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1266},"2026-01-20",34.325,-0.62,-1.81,754700,{"date":1606,"open":1607,"high":312,"low":1608,"close":1609,"change":928,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-16",34.74,34.0099983,34.17,-1.64,1223100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1607,"change":1268,"percent_change":1036,"volume":1617,"transactions":9,"vwap":1607},"2026-01-15",34.9,35.13,34.27,898200,{"date":1619,"open":649,"high":808,"low":1336,"close":674,"change":249,"percent_change":1620,"volume":1621,"transactions":9,"vwap":674},"2026-01-14",-3.77,1148100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":629,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":629},"2026-01-13",38.74,38.94,35.91,-2.38,-6.15,1755000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":984,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-12",38.705,39.42,38.42,38.71,-0.33,767200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1477,"volume":1645,"transactions":9,"vwap":1643},"2026-01-09",38.59,38.875,37.82,38.84,0.22,635200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":653,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-08",37.96,38.65,37.71,38.62,1.71,810500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":217,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-07",38.55,39.02,37.66,37.97,-1.27,570700,{"date":1663,"open":1664,"high":1640,"low":1665,"close":568,"change":1414,"percent_change":750,"volume":1666,"transactions":9,"vwap":568},"2026-01-06",37.72,37.415,747700,{"date":1668,"open":1142,"high":1669,"low":1142,"close":1670,"change":314,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-05",38.4,37.85,0.53,839600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-02",38.45,38.79,37.51,37.65,-0.7,-1.83,876200,{"date":1683,"open":1095,"high":1684,"low":1685,"close":1686,"change":314,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-31",38.5,38.064999,38.35,0.52,799700,{"date":1690,"open":1675,"high":1691,"low":1172,"close":1692,"change":767,"percent_change":1074,"volume":1693,"transactions":9,"vwap":1692},"2025-12-30",38.68,38.15,394000,{"date":1695,"open":1696,"high":1624,"low":1697,"close":1696,"change":1125,"percent_change":927,"volume":1698,"transactions":9,"vwap":1696},"2025-12-29",38.58,38.29,397600,{"date":1700,"open":1701,"high":1657,"low":1702,"close":1703,"change":449,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-26",38.81,38.41,38.64,-0.64,360300,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":399,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-24",38.78,39.405,38.89,-0.36,239900,{"date":1714,"open":569,"high":1715,"low":1716,"close":1717,"change":1158,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-23",39.13,38.485,39.029999,0.28,435700,{"date":1721,"open":1635,"high":1722,"low":1723,"close":1724,"change":759,"percent_change":133,"volume":1725,"transactions":9,"vwap":1724},"2025-12-22",39.27,38.185,38.92,533500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1651,"change":438,"percent_change":238,"volume":1731,"transactions":9,"vwap":1651},"2025-12-19",38.26,38.9,38.07,3304500,{"date":1733,"open":1734,"high":1735,"low":529,"close":568,"change":825,"percent_change":1582,"volume":1736,"transactions":9,"vwap":568},"2025-12-18",38.6,38.955,529300,{"date":1738,"open":1116,"high":1739,"low":1658,"close":538,"change":1740,"percent_change":1331,"volume":1741,"transactions":9,"vwap":538},"2025-12-17",38.625,0.01,703700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1116,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1116},"2025-12-16",38.39,38.95,38.049999,-0.37,-0.96,926400,{"date":1751,"open":1752,"high":1753,"low":1746,"close":1754,"change":108,"percent_change":438,"volume":1755,"transactions":9,"vwap":1754},"2025-12-15",38.37,38.87,38.56,916800,{"date":1757,"open":1758,"high":1759,"low":1162,"close":1684,"change":22,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1684},"2025-12-12",37.76,38.583,2.61,1158700,{"date":1763,"open":517,"high":1650,"low":618,"close":1199,"change":128,"percent_change":1399,"volume":1764,"transactions":9,"vwap":1199},"2025-12-11",775700,{"date":1766,"open":1767,"high":1108,"low":1768,"close":1767,"change":200,"percent_change":200,"volume":1769,"transactions":9,"vwap":1767},"2025-12-10",37.12,36.755,975100,{"date":1771,"open":723,"high":1111,"low":1615,"close":1767,"change":1652,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1767},"2025-12-09",4.83,1063300,{"date":1775,"open":641,"high":641,"low":1776,"close":1777,"change":767,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-08",35.225,35.41,-1.2,728800,{"date":1781,"open":628,"high":1782,"low":1783,"close":1784,"change":1552,"percent_change":1125,"volume":1785,"transactions":9,"vwap":1784},"2025-12-05",36.57,35.18,35.84,1066100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1212,"change":927,"percent_change":985,"volume":1791,"transactions":9,"vwap":1212},"2025-12-04",36.13,36.26,35.525,1215800,{"date":1793,"open":743,"high":488,"low":1794,"close":744,"change":1592,"percent_change":1252,"volume":1795,"transactions":9,"vwap":744},"2025-12-03",34.965,619300,{"date":1797,"open":1798,"high":1799,"low":396,"close":1800,"change":984,"percent_change":1711,"volume":1801,"transactions":9,"vwap":1800},"2025-12-02",35.68,36.029999,35.52,567700,{"date":1803,"open":772,"high":506,"low":1804,"close":1805,"change":1167,"percent_change":817,"volume":1806,"transactions":9,"vwap":1805},"2025-12-01",34.67,35.65,734100,{"date":1808,"open":1809,"high":425,"low":723,"close":1284,"change":602,"percent_change":1175,"volume":1810,"transactions":9,"vwap":1284},"2025-11-28",36.080002,445300,{"date":1812,"open":1289,"high":1813,"low":1814,"close":1815,"change":984,"percent_change":1711,"volume":1816,"transactions":9,"vwap":1815},"2025-11-26",36.25,35.785,35.89,954400,{"date":1818,"open":519,"high":1819,"low":1820,"close":744,"change":1821,"percent_change":1347,"volume":1822,"transactions":9,"vwap":744},"2025-11-25",36.345,35.325,0.83,788600,{"date":1824,"open":1825,"high":1300,"low":1229,"close":1826,"change":1296,"percent_change":1652,"volume":1827,"transactions":9,"vwap":1826},"2025-11-24",34.65,35.19,774600,{"date":1829,"open":748,"high":1830,"low":1831,"close":1323,"change":621,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1323},"2025-11-21",35.12,33.705,2.03,900900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":113,"percent_change":593,"volume":1840,"transactions":9,"vwap":1839},"2025-11-20",34.24,34.615,33.595,33.91,790100,{"date":1842,"open":1843,"high":1844,"low":1266,"close":1317,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1317},"2025-11-19",34.78,35.014999,-1.04,-2.97,992800,{"date":1849,"open":395,"high":396,"low":1850,"close":674,"change":113,"percent_change":593,"volume":1851,"transactions":9,"vwap":674},"2025-11-18",34.555,765200,{"date":1853,"open":660,"high":1136,"low":795,"close":781,"change":1496,"percent_change":1854,"volume":1855,"transactions":9,"vwap":781},"2025-11-17",-1.55,919600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1800,"change":1679,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1800},"2025-11-14",35.76,36.0099983,35.115,-1.93,912400,{"date":1864,"open":1284,"high":629,"low":1865,"close":509,"change":1477,"percent_change":1866,"volume":1867,"transactions":9,"vwap":509},"2025-11-13",35.080002,1.6,939500,{"date":1869,"open":1230,"high":1870,"low":1230,"close":1805,"change":90,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1805},"2025-11-12",36.060001,2.95,976200,{"date":1874,"open":312,"high":660,"low":1242,"close":398,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":398},"2025-11-11",-0.79,-2.23,807600,{"date":1879,"open":1317,"high":641,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-10",33.34,35.42,2.08,6.24,1439000,{"date":1886,"open":764,"high":488,"low":1273,"close":1880,"change":1295,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1880},"2025-11-07",0.63,1811600,{"date":1890,"open":1222,"high":1242,"low":366,"close":1891,"change":776,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-06",33.13,-2.73,2073400,{"date":1895,"open":1250,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":612,"volume":1900,"transactions":9,"vwap":1898},"2025-11-05",35.07,33.94,34.060001,0.08,855100,{"date":1902,"open":703,"high":1903,"low":1904,"close":1905,"change":1074,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-04",35.02,33.89,33.98,-3.16,894600,{"date":1909,"open":1910,"high":713,"low":1911,"close":1912,"change":593,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-03",34.98,34.34,35.09,-0.09,1040800,{"date":1916,"open":1917,"high":405,"low":1918,"close":1830,"change":833,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1830},"2025-10-31",34.31,34.080002,2.84,785600,{"date":1922,"open":1232,"high":398,"low":1923,"close":1232,"change":984,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1232},"2025-10-30",33.87,-0.38,827000,{"date":1927,"open":1288,"high":1928,"low":824,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-29",35.365,34.28,-1.21,-3.41,809500,{"date":1934,"open":1211,"high":436,"low":1935,"close":660,"change":1044,"percent_change":459,"volume":1936,"transactions":9,"vwap":660},"2025-10-28",35.46,446900,{"date":1938,"open":1121,"high":1121,"low":1939,"close":1858,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1858},"2025-10-27",35.75,-1.03,-2.8,714600,{"date":1944,"open":1945,"high":1946,"low":1782,"close":1947,"change":1131,"percent_change":1866,"volume":1948,"transactions":9,"vwap":1947},"2025-10-24",36.75,36.99,36.79,639900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":600,"change":611,"percent_change":123,"volume":1954,"transactions":9,"vwap":600},"2025-10-23",35.94,36.335,35.48,774200,{"date":1956,"open":744,"high":601,"low":1935,"close":1957,"change":1958,"percent_change":1718,"volume":1959,"transactions":9,"vwap":1957},"2025-10-22",36.12,0.1,714500,{"date":1961,"open":1858,"high":1952,"low":1798,"close":744,"change":825,"percent_change":39,"volume":1962,"transactions":9,"vwap":744},"2025-10-21",701600,{"date":1964,"open":1912,"high":1205,"low":1912,"close":1858,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1858},"2025-10-20",0.84,2.41,618600,{"date":1969,"open":405,"high":1970,"low":1614,"close":795,"change":1636,"percent_change":1045,"volume":1971,"transactions":9,"vwap":795},"2025-10-17",35.93,1012000,{"date":1973,"open":795,"high":1974,"low":795,"close":1975,"change":1295,"percent_change":1523,"volume":1976,"transactions":9,"vwap":1975},"2025-10-16",35.79,35.25,837600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":952,"percent_change":1166,"volume":1983,"transactions":9,"vwap":1982},"2025-10-15",35.17,35.55,34.673,35.040001,786100,{"date":1985,"open":375,"high":816,"low":1986,"close":1223,"change":47,"percent_change":834,"volume":1987,"transactions":9,"vwap":1223},"2025-10-14",33.132,1066600,{"date":1989,"open":1905,"high":1990,"low":290,"close":748,"change":54,"percent_change":664,"volume":1991,"transactions":9,"vwap":748},"2025-10-13",34.38,896800,{"date":1993,"open":1338,"high":1994,"low":1995,"close":1345,"change":217,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1345},"2025-10-10",34.32,33.2,-1.44,1078400,{"date":1999,"open":2000,"high":781,"low":2001,"close":748,"change":1150,"percent_change":2002,"volume":2003,"transactions":9,"vwap":748},"2025-10-09",34.68,33.945,-2.24,921600,{"date":2005,"open":802,"high":741,"low":1804,"close":407,"change":790,"percent_change":2006,"volume":2007,"transactions":9,"vwap":407},"2025-10-08",-2.06,945700,{"date":2009,"open":2010,"high":742,"low":2011,"close":802,"change":796,"percent_change":460,"volume":2012,"transactions":9,"vwap":802},"2025-10-07",36.37,35.495,961700,{"date":2014,"open":1109,"high":2015,"low":1974,"close":631,"change":1610,"percent_change":2016,"volume":2017,"transactions":9,"vwap":631},"2025-10-06",38.02,-4.33,1383200,{"date":2019,"open":2020,"high":1739,"low":571,"close":2021,"change":1636,"percent_change":303,"volume":2022,"transactions":9,"vwap":2021},"2025-10-03",38.43,37.88,1113700,{"date":2024,"open":2025,"high":2026,"low":1103,"close":2027,"change":138,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-02",37.7,38.295,38.21,1.76,734200,{"date":2031,"open":550,"high":2032,"low":2033,"close":2034,"change":143,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-01",37.93,36.62,37.55,0.86,1323600,{"date":2038,"open":1142,"high":1642,"low":479,"close":2039,"change":1268,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-30",37.23,-0.59,1079300,{"date":2043,"open":1165,"high":2044,"low":2045,"close":1162,"change":2046,"percent_change":984,"volume":2047,"transactions":9,"vwap":1162},"2025-09-29",37.845,37.31,-0.05,1103400,{"date":2049,"open":477,"high":571,"low":2050,"close":2051,"change":1310,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-26",37.0099983,37.5,1.3,667800,{"date":2055,"open":1199,"high":1658,"low":2056,"close":610,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":610},"2025-09-25",36.815,-0.83,-2.19,1142500,{"date":2061,"open":1142,"high":2032,"low":1149,"close":1670,"change":1671,"percent_change":1260,"volume":2062,"transactions":9,"vwap":1670},"2025-09-24",1157200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":910,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-23",37.95,38.12,37.27,37.32,-1.35,1860900,{"date":2072,"open":1156,"high":2065,"low":2073,"close":2074,"change":54,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-22",36.84,37.83,1.31,1793300,{"date":2078,"open":2079,"high":540,"low":2080,"close":2081,"change":2082,"percent_change":602,"volume":2083,"transactions":9,"vwap":2081},"2025-09-19",37.81,37.28,37.34,-0.23,1988300,{"date":2085,"open":652,"high":2086,"low":1135,"close":1122,"change":346,"percent_change":1318,"volume":2087,"transactions":9,"vwap":1122},"2025-09-18",37.595,984400,{"date":2089,"open":663,"high":2090,"low":2091,"close":1945,"change":2092,"percent_change":2052,"volume":2093,"transactions":9,"vwap":1945},"2025-09-17",37.26,36.385,0.47,1378700,{"date":2095,"open":1809,"high":445,"low":2096,"close":488,"change":611,"percent_change":123,"volume":2097,"transactions":9,"vwap":488},"2025-09-16",35.56,862300,{"date":2099,"open":2100,"high":742,"low":1799,"close":2101,"change":438,"percent_change":439,"volume":2102,"transactions":9,"vwap":2101},"2025-09-15",36.31,36.19,1006400,{"date":2104,"open":1788,"high":808,"low":436,"close":1799,"change":1112,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1799},"2025-09-12",-0.72,661200,{"date":2108,"open":1881,"high":550,"low":2109,"close":649,"change":760,"percent_change":2110,"volume":2111,"transactions":9,"vwap":649},"2025-09-11",35.27,2.51,915900,{"date":2113,"open":1216,"high":641,"low":1928,"close":2114,"change":767,"percent_change":1778,"volume":2115,"transactions":9,"vwap":2114},"2025-09-10",35.4,732600,{"date":2117,"open":436,"high":2118,"low":723,"close":724,"change":480,"percent_change":1423,"volume":2119,"transactions":9,"vwap":724},"2025-09-09",35.99,850000,{"date":2121,"open":2122,"high":458,"low":2123,"close":1951,"change":1268,"percent_change":602,"volume":2124,"transactions":9,"vwap":1951},"2025-09-08",36.23,35.58,1258800,{"date":2126,"open":808,"high":1193,"low":801,"close":434,"change":1552,"percent_change":1125,"volume":2127,"transactions":9,"vwap":434},"2025-09-05",909900,{"date":2129,"open":773,"high":2101,"low":2130,"close":560,"change":2131,"percent_change":500,"volume":2132,"transactions":9,"vwap":560},"2025-09-04",35.095001,0.8,1042800,{"date":2134,"open":1910,"high":2135,"low":1224,"close":2136,"change":1523,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-03",35.745,35.38,1.73,1070300,{"date":2140,"open":758,"high":2141,"low":1317,"close":1843,"change":953,"percent_change":1687,"volume":2142,"transactions":9,"vwap":1843},"2025-09-02",34.81,1019900,{"date":2144,"open":2145,"high":320,"low":2146,"close":1323,"change":1644,"percent_change":1020,"volume":2147,"transactions":9,"vwap":1323},"2025-08-29",34.47,34.315,934200,{"date":2149,"open":2150,"high":1087,"low":1338,"close":1990,"change":961,"percent_change":153,"volume":2151,"transactions":9,"vwap":1990},"2025-08-28",34.26,1121100,{"date":2153,"open":1386,"high":2154,"low":1317,"close":2150,"change":1166,"percent_change":686,"volume":2155,"transactions":9,"vwap":2150},"2025-08-27",34.56,910700,{"date":2157,"open":1338,"high":1323,"low":2158,"close":1222,"change":1740,"percent_change":1331,"volume":2159,"transactions":9,"vwap":1222},"2025-08-26",33.72,1566400,{"date":2161,"open":1232,"high":323,"low":832,"close":300,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":300},"2025-08-25",-0.07,-0.2,1466400,{"date":2166,"open":2167,"high":1836,"low":2168,"close":764,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":764},"2025-08-22",32.5,32.31,1.98,6.15,1713500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1557,"change":727,"percent_change":999,"volume":2177,"transactions":9,"vwap":1557},"2025-08-21",31.53,32.25,31.36,1010400,{"date":2179,"open":1089,"high":1089,"low":2180,"close":847,"change":696,"percent_change":2058,"volume":2181,"transactions":9,"vwap":847},"2025-08-20",31.61,988500,{"date":2183,"open":1558,"high":2184,"low":1541,"close":1406,"change":108,"percent_change":1381,"volume":2185,"transactions":9,"vwap":1406},"2025-08-19",32.59,718500,{"date":2187,"open":2168,"high":2188,"low":2189,"close":1090,"change":200,"percent_change":200,"volume":2190,"transactions":9,"vwap":1090},"2025-08-18",32.61,32.18,827200,{"date":2192,"open":258,"high":2188,"low":2193,"close":1090,"change":1020,"percent_change":1225,"volume":2102,"transactions":9,"vwap":1090},"2025-08-15",31.87,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1073,"percent_change":976,"volume":2200,"transactions":9,"vwap":2199},"2025-08-14",31.52,32.0050011,31.474,31.75,946300,{"date":2202,"open":1422,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-13",32.405,30.615,32.099998,1.5,4.9,2022800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-12",29.64,30.8,29.392,30.6,0.95,3.2,1139300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1339,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-11",29,29.69,28.8,29.65,1.86,1492600,{"date":2227,"open":2228,"high":196,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-08",30.51,28.93,29.11,-2.3,-7.32,2008000,{"date":2235,"open":258,"high":2236,"low":2237,"close":2238,"change":388,"percent_change":768,"volume":2239,"transactions":9,"vwap":2238},"2025-08-07",32.41,30.56,31.41,1954600,{"date":2241,"open":1370,"high":2242,"low":213,"close":2243,"change":945,"percent_change":817,"volume":2244,"transactions":9,"vwap":2243},"2025-08-06",31.955,31.81,1162800,{"date":2246,"open":2247,"high":2193,"low":2248,"close":2249,"change":1913,"percent_change":357,"volume":2250,"transactions":9,"vwap":2249},"2025-08-05",31.69,31.084999,31.48,1085100,{"date":2252,"open":2205,"high":2253,"low":257,"close":1081,"change":357,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1081},"2025-08-04",32.22,-0.91,1391100,{"date":2257,"open":2258,"high":1078,"low":2259,"close":2260,"change":1748,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-01",32.29,31.8,31.86,-2.93,753300,{"date":2264,"open":2265,"high":2266,"low":1563,"close":2267,"change":850,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-31",33.19,33.54,32.82,-0.52,801000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":108,"volume":2277,"transactions":9,"vwap":2275},"2025-07-30",32.95,33.332,32.78,32.99,0.02,735700,{"date":2279,"open":1393,"high":2280,"low":2281,"close":268,"change":1036,"percent_change":2282,"volume":2283,"transactions":9,"vwap":268},"2025-07-29",33.84,32.87,-1.88,545600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":375,"change":611,"percent_change":1181,"volume":2289,"transactions":9,"vwap":375},"2025-07-28",33.61,33.795,33.49,512200,{"date":2291,"open":1580,"high":1918,"low":1324,"close":704,"change":271,"percent_change":1711,"volume":2292,"transactions":9,"vwap":704},"2025-07-25",578700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":1586,"change":1924,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1586},"2025-07-24",34.14,34.475,33.62,-1.12,684300,{"date":2301,"open":704,"high":758,"low":684,"close":1608,"change":1182,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1608},"2025-07-23",2.13,981500,{"date":2305,"open":1880,"high":1398,"low":2306,"close":345,"change":1899,"percent_change":612,"volume":2307,"transactions":9,"vwap":345},"2025-07-22",33.060001,726600,{"date":2309,"open":2310,"high":774,"low":2311,"close":2311,"change":108,"percent_change":953,"volume":2312,"transactions":9,"vwap":2311},"2025-07-21",33.35,33.22,770200,{"date":2314,"open":1393,"high":1393,"low":2315,"close":757,"change":775,"percent_change":1748,"volume":2316,"transactions":9,"vwap":757},"2025-07-18",32.98,751100,{"date":2318,"open":2280,"high":1616,"low":2319,"close":266,"change":1636,"percent_change":2320,"volume":2321,"transactions":9,"vwap":266},"2025-07-17",33.27,-0.98,768300,{"date":2323,"open":683,"high":300,"low":1880,"close":1231,"change":1295,"percent_change":1304,"volume":2324,"transactions":9,"vwap":1231},"2025-07-16",965500,{"date":2326,"open":783,"high":2327,"low":375,"close":375,"change":1875,"percent_change":2231,"volume":2328,"transactions":9,"vwap":375},"2025-07-15",34.705,660100,{"date":2330,"open":2331,"high":1242,"low":1898,"close":2332,"change":611,"percent_change":825,"volume":2333,"transactions":9,"vwap":2332},"2025-07-14",34.099998,34.39,624200,{"date":2335,"open":1236,"high":384,"low":1897,"close":2336,"change":1924,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-11",34.3,-1.1,944800,{"date":2340,"open":2341,"high":672,"low":2342,"close":2000,"change":480,"percent_change":775,"volume":2343,"transactions":9,"vwap":2000},"2025-07-10",34.82,34.483,808800,{"date":2345,"open":1386,"high":2346,"low":1580,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-07-09",34.805,34.79,1.09,3.23,776500,{"date":2352,"open":2353,"high":832,"low":2272,"close":256,"change":148,"percent_change":207,"volume":2354,"transactions":9,"vwap":256},"2025-07-08",33.58,784000,{"date":2356,"open":2266,"high":2357,"low":2358,"close":2359,"change":1924,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-07",33.725,33.099998,33.32,-1.13,608200,{"date":2363,"open":1923,"high":2364,"low":2365,"close":256,"change":952,"percent_change":2366,"volume":2367,"transactions":9,"vwap":256},"2025-07-03",34.02,33.565,0.15,410700,{"date":2369,"open":2370,"high":1580,"low":2371,"close":331,"change":1913,"percent_change":1044,"volume":2372,"transactions":9,"vwap":331},"2025-07-02",33.09,32.995,740000,{"date":2374,"open":2310,"high":1302,"low":364,"close":378,"change":1181,"percent_change":2375,"volume":2376,"transactions":9,"vwap":378},"2025-07-01",0.81,931600,{"date":2378,"open":2379,"high":2380,"low":1891,"close":2381,"change":1295,"percent_change":1887,"volume":2382,"transactions":9,"vwap":2381},"2025-06-30",33.56,33.835,33.47,941300,{"date":2384,"open":1335,"high":2310,"low":2385,"close":1597,"change":2092,"percent_change":1486,"volume":2386,"transactions":9,"vwap":1597},"2025-06-27",32.53,1590800,{"date":2388,"open":353,"high":2389,"low":2390,"close":1368,"change":2391,"percent_change":817,"volume":2392,"transactions":9,"vwap":1368},"2025-06-26",32.83,32.26,0.34,1035200,{"date":2394,"open":693,"high":2395,"low":2396,"close":1406,"change":303,"percent_change":1503,"volume":2397,"transactions":9,"vwap":1406},"2025-06-25",33.46,32.285,562600,{"date":2399,"open":2281,"high":704,"low":353,"close":2400,"change":133,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-24",33.31,2.4,753800,{"date":2404,"open":2260,"high":2184,"low":2405,"close":2385,"change":2406,"percent_change":83,"volume":2407,"transactions":9,"vwap":2385},"2025-06-23",31.67,0.43,809400,{"date":2409,"open":2410,"high":355,"low":2411,"close":2205,"change":153,"percent_change":809,"volume":2412,"transactions":9,"vwap":2205},"2025-06-20",32,31.62,1650200,{"date":2414,"open":199,"high":2415,"low":2416,"close":2199,"change":1477,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2199},"2025-06-18",31.82,31.098,1.83,904400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2421,"change":2424,"percent_change":459,"volume":2425,"transactions":9,"vwap":2421},"2025-06-17",31.18,31.63,31.075001,-0.24,682500,{"date":2427,"open":2428,"high":2411,"low":213,"close":2429,"change":1020,"percent_change":1882,"volume":2430,"transactions":9,"vwap":2429},"2025-06-16",31.09,31.42,636700,{"date":2432,"open":2433,"high":2434,"low":848,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-06-13",31.72,31.885,30.78,-1.52,-4.71,681200,{"date":2440,"open":2390,"high":1078,"low":258,"close":2441,"change":1073,"percent_change":642,"volume":2442,"transactions":9,"vwap":2441},"2025-06-12",32.3,980600,{"date":2444,"open":2445,"high":2265,"low":2446,"close":2447,"change":449,"percent_change":459,"volume":2448,"transactions":9,"vwap":2447},"2025-06-11",33.02,32.64,32.65,731500,{"date":2450,"open":2451,"high":1265,"low":2452,"close":831,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":831},"2025-06-10",32.14,32.029999,0.88,2.75,777400,{"date":2457,"open":1090,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-06-09",32.526,31.99,32.02,0.04,0.13,841400,{"date":2465,"open":2451,"high":1406,"low":1362,"close":1541,"change":1581,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1541},"2025-06-06",0.72,564500,{"date":2469,"open":2470,"high":355,"low":2471,"close":2199,"change":1112,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2199},"2025-06-05",32.0099983,31.7,-0.81,513400,{"date":2475,"open":1411,"high":2476,"low":1411,"close":2470,"change":1523,"percent_change":2477,"volume":2418,"transactions":9,"vwap":2470},"2025-06-04",32.060001,1.91,{"date":2479,"open":838,"high":2480,"low":2481,"close":2238,"change":1522,"percent_change":1339,"volume":2482,"transactions":9,"vwap":2238},"2025-06-03",31.445,30.88,633100,{"date":2484,"open":1062,"high":2485,"low":1419,"close":2486,"change":716,"percent_change":775,"volume":2487,"transactions":9,"vwap":2486},"2025-06-02",31.49,31.24,936300,{"date":2489,"open":1411,"high":2490,"low":234,"close":2491,"change":271,"percent_change":1924,"volume":2492,"transactions":9,"vwap":2491},"2025-05-30",31.498,31.34,807500,{"date":2494,"open":2470,"high":2495,"low":1413,"close":2496,"change":1325,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-29",32.365,31.46,-1.22,608100,{"date":2500,"open":2247,"high":2501,"low":1352,"close":2502,"change":1166,"percent_change":439,"volume":2503,"transactions":9,"vwap":2502},"2025-05-28",32.159,31.85,771600,{"date":2505,"open":2411,"high":246,"low":2506,"close":2507,"change":1382,"percent_change":1201,"volume":2508,"transactions":9,"vwap":2507},"2025-05-27",31.28,31.71,701900,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":1269,"percent_change":1151,"volume":2514,"transactions":9,"vwap":2513},"2025-05-23",31,31.439,31.15,499200,{"date":2516,"open":855,"high":2517,"low":2518,"close":2243,"change":123,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2243},"2025-05-22",31.95,31.25,0.79,813100,{"date":2522,"open":355,"high":2523,"low":855,"close":245,"change":2254,"percent_change":1941,"volume":2524,"transactions":9,"vwap":245},"2025-05-21",32.7,692900,{"date":2526,"open":2527,"high":2167,"low":2528,"close":766,"change":439,"percent_change":239,"volume":2529,"transactions":9,"vwap":766},"2025-05-20",31.9,31.79,905400,{"date":2531,"open":2390,"high":342,"low":2532,"close":2452,"change":767,"percent_change":532,"volume":2533,"transactions":9,"vwap":2452},"2025-05-19",31.871,724200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":366,"change":985,"percent_change":2539,"volume":2540,"transactions":9,"vwap":366},"2025-05-16",32.69,32.89,32.413,-1.34,803500,{"date":2542,"open":333,"high":2543,"low":2389,"close":831,"change":796,"percent_change":2544,"volume":2545,"transactions":9,"vwap":831},"2025-05-15",33.86,-2.2,727500,{"date":2547,"open":2548,"high":1609,"low":2549,"close":333,"change":313,"percent_change":1295,"volume":2550,"transactions":9,"vwap":333},"2025-05-14",33.41,33.155,1007000,{"date":2552,"open":1891,"high":2553,"low":695,"close":277,"change":1414,"percent_change":2554,"volume":2555,"transactions":9,"vwap":277},"2025-05-13",33.755,1.85,1425100,{"date":2557,"open":2385,"high":364,"low":2558,"close":695,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":695},"2025-05-12",31.66,1.88,6.05,1815800,{"date":2563,"open":2405,"high":2564,"low":1451,"close":1369,"change":810,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1369},"2025-05-09",32.049999,11.2,2891500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":1460,"change":388,"percent_change":561,"volume":2572,"transactions":9,"vwap":1460},"2025-05-08",28.74,28.75,27.4,2123500,{"date":2574,"open":1031,"high":975,"low":2575,"close":2576,"change":128,"percent_change":1486,"volume":1373,"transactions":9,"vwap":2576},"2025-05-07",27.77,28.35,{"date":2578,"open":177,"high":2579,"low":177,"close":1460,"change":1125,"percent_change":1138,"volume":2580,"transactions":9,"vwap":1460},"2025-05-06",28.19,904500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1035,"percent_change":1704,"volume":2587,"transactions":9,"vwap":2586},"2025-05-05",27.87,28.514,27.755,28.01,776700,{"date":2589,"open":2590,"high":2591,"low":923,"close":2579,"change":21,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2579},"2025-05-02",28.29,28.52,1.04,843100,{"date":2595,"open":935,"high":965,"low":957,"close":1442,"change":1125,"percent_change":1138,"volume":2596,"transactions":9,"vwap":1442},"2025-05-01",998700,{"date":2598,"open":2599,"high":2600,"low":897,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-04-30",27.76,28.07,27.96,-0.46,-1.62,850300,{"date":2606,"open":2607,"high":2608,"low":2586,"close":2609,"change":1899,"percent_change":1718,"volume":2610,"transactions":9,"vwap":2609},"2025-04-29",28.15,28.78,28.42,642100,{"date":2612,"open":2613,"high":2614,"low":926,"close":1474,"change":490,"percent_change":1536,"volume":2615,"transactions":9,"vwap":1474},"2025-04-28",28.53,28.765,484600,{"date":2617,"open":2618,"high":2619,"low":906,"close":958,"change":1295,"percent_change":160,"volume":2620,"transactions":9,"vwap":958},"2025-04-25",28.37,28.605,646000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":1018,"change":428,"percent_change":2169,"volume":2626,"transactions":9,"vwap":1018},"2025-04-24",27.84,28.365,27.615,560900,{"date":2628,"open":2623,"high":2629,"low":1475,"close":1484,"change":39,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1484},"2025-04-23",28.25,2.7,753100,{"date":181,"open":2633,"high":2634,"low":2635,"close":2636,"change":21,"percent_change":2348,"volume":2637,"transactions":9,"vwap":2636},26.71,27.15,26.55,27,999400]