[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGRO":3,"homepage-market-summary":28,"stock-historical-PGRO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PGRO","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},"Putnam Focused Large Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.019,0.0094,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},49.54,49.56,49.665,49.1541,0.3859,0.79,1920.245763,38.7,26462.34387101195,98.9,1328,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},34.060001,20989,7661148.311624,42.25,"2025-04-24",[182,185,194,203,213,223,233,244,252,262,272,281,290,301,310,319,329,340,350,359,368,377,387,397,406,417,427,437,446,455,466,474,484,493,502,509,518,528,538,547,555,564,574,583,592,602,612,622,632,642,652,661,670,680,689,698,707,717,726,734,742,750,759,767,774,781,789,795,803,808,816,824,832,840,847,854,859,867,874,880,888,896,903,909,916,922,928,936,944,953,962,970,976,983,989,998,1003,1012,1019,1026,1034,1040,1046,1053,1060,1067,1073,1081,1086,1092,1100,1108,1115,1122,1130,1137,1142,1148,1155,1162,1170,1177,1184,1191,1198,1207,1215,1222,1229,1236,1244,1253,1259,1268,1276,1285,1293,1300,1308,1314,1321,1329,1338,1346,1352,1360,1368,1376,1383,1391,1400,1409,1416,1424,1432,1440,1447,1455,1462,1470,1477,1483,1489,1495,1503,1510,1516,1523,1532,1537,1545,1552,1559,1565,1570,1576,1583,1590,1599,1607,1613,1620,1625,1633,1640,1646,1655,1660,1666,1672,1678,1686,1692,1699,1705,1711,1716,1722,1725,1730,1736,1742,1749,1754,1761,1767,1772,1780,1785,1790,1795,1800,1804,1812,1817,1823,1830,1837,1843,1851,1857,1863,1870,1875,1881,1885,1891,1897,1904,1909,1917,1923,1928,1934,1942,1947,1955,1961,1967,1972,1979,1984,1988,1993,2000,2006,2012,2017,2023,2027,2032,2036,2042,2046,2052,2057,2062,2068,2073,2079,2085,2090,2095,2100,2107,2113,2121,2127,2130,2135,2141,2147,2153,2159,2166,2174,2182,2187,2192,2198,2203,2206,2213,2219,2224,2231,2238,2243,2247,2253,2257,2262,2269,2273,2279,2285,2291,2297,2303,2309,2317,2322,2326,2333,2337,2342,2346,2351,2356,2361,2366,2373,2380,2386,2392,2397,2403,2408,2413,2421,2427,2435,2442,2449,2456,2462,2471,2477,2484,2492,2499,2505,2511,2516,2523,2529,2537,2542,2546,2551,2558,2564,2567,2574,2580,2586,2593,2601,2606,2612,2617,2623,2630,2636,2643,2648,2654,2660,2667,2674,2680,2684,2691,2699,2707],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},51,49.6142,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",48.86,49.255,0.4607,0.95,3823.393235,57,49.0339,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":190,"volume":200,"transactions":201,"vwap":202},"2026-10-02",48.84,48.66,48.6934,0.4564,5595.3719,94,48.7382,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":79,"volume":210,"transactions":211,"vwap":212},"2026-10-01",48.15,48.3258,47.9076,48.237,0.1639,4389.0406,73,48.1667,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",48.3859,48.42,48.0731,0.0445,0.09,7716.8612,114,48.3677,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",48.08,47.9401,48.0286,0.0786,0.16,4518.8612,90,48.0093,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",48.075,48.09,47.7886,47.95,-0.3917,-0.81,7115.2562,126,47.9022,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":135,"volume":249,"transactions":250,"vwap":251},"2026-09-25",48,48.3417,0.2232,3504.8508,77,48.246,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",47.42,48.125,48.1185,0.1785,0.37,11609.4912,76,47.9667,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",48.27,47.87,47.94,-0.4417,-0.91,12654.6354,89,48.0366,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":250,"vwap":280},"2026-09-22",48.49,48.33,48.3817,0.0917,0.19,1140875.6354,48.3566,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",47.455,48.29,1.2442,2.64,5876.9488,70,47.9923,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",46.86,47.05,46.795,47.0458,0.2958,0.63,7022.1576,65,46.8621,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":260,"vwap":309},"2026-09-17",46.72,46.75,46.69,0.68,1.48,5218.7101,46.7173,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":80,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",46.46,45.905,46.07,0.3,4724.0176,54,46.2989,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",46.11,45.91,45.93,-0.23,-0.5,3568.8396,72,45.9347,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",46,46.365,45.96,46.16,-0.514,-1.1,13022.9132,124,46.1777,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",46.84,46.87,46.674,0.374,0.81,4488.0879,74,46.7843,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":201,"vwap":358},"2026-09-10",46.325,46.53,46.3,-0.4588,-0.98,6030.9547,46.4437,{"date":360,"open":343,"high":343,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",46.6959,46.7588,-0.1412,-0.3,38307.1877,149,46.8035,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":364,"volume":374,"transactions":375,"vwap":376},"2026-09-08",47.09,47.1,46.9,-0.14,8392.239647,78,47.0003,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",47.21,46.94,47.04,-0.03,-0.06,9859.6754,102,47.0406,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":211,"vwap":396},"2026-09-03",46.785,47.16,46.74,47.07,0.6107,1.31,6722.0796,46.9275,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":57,"volume":403,"transactions":404,"vwap":405},"2026-09-02",46.2992,46.57,46.4593,0.2093,6819.9809,84,46.446,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",46.28,46.5113,46.22,46.25,-0.6437,-1.37,14331.9991,79,46.4045,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",46.7401,46.8937,46.715,-0.1122,-0.24,3215.9781,50,46.7834,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":170,"volume":434,"transactions":435,"vwap":436},"2026-08-28",47.285,47.5568,46.9809,47.0059,-0.3341,10618.0201,64,47.1401,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":211,"vwap":445},"2026-08-27",47.12,47.35,47.34,0.674,1.44,7141.2651,47.2445,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":288,"vwap":454},"2026-08-26",46.61,46.76,46.666,-0.0744,-0.16,6920.9991,46.7083,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",46.8,46.9199,46.601,46.7404,0.2804,0.6,7655.9781,67,46.7255,{"date":467,"open":468,"high":391,"low":312,"close":312,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",46.73,-0.3866,-0.83,4608.5966,52,46.6006,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",46.96,46.64,46.8466,0.2882,0.62,8475.418941,86,46.7949,{"date":485,"open":486,"high":457,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":201,"vwap":492},"2026-08-20",46.775,46.48,46.5584,-0.3009,-0.64,37817.9147,46.5511,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":364,"volume":499,"transactions":500,"vwap":501},"2026-08-19",46.97,47.085,46.8593,-0.1407,9401.9607,125,46.9304,{"date":503,"open":370,"high":370,"low":380,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":415,"vwap":508},"2026-08-18",47,-0.7455,-1.56,13291.8802,47.007,{"date":510,"open":265,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",48.02,47.7455,-0.0945,-0.2,4467.375,91,47.8936,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",48.1097,47.775,47.84,-0.1568,-0.33,3661.4208,58,47.8473,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",47.83,48.1,47.9968,0.4544,0.96,5793.3758,62,48.0264,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":157,"volume":544,"transactions":545,"vwap":546},"2026-08-12",47.63,47.678,47.5424,0.2601,6878.477159,92,47.6232,{"date":548,"open":522,"high":522,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",47.2823,-0.2311,-0.49,3020.3758,95,47.4709,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":553,"vwap":563},"2026-08-10",47.73,47.48,47.5134,-0.1943,-0.41,21603.4818,47.5591,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":306,"volume":571,"transactions":572,"vwap":573},"2026-08-07",47.61,47.795,47.5,47.7077,0.3245,5750.5978,113,47.6547,{"date":575,"open":439,"high":576,"low":439,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",47.62,47.3832,-0.1364,-0.29,6802.3758,41,47.4217,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":246,"vwap":591},"2026-08-05",47.85,48.0532,47.5196,0.0099,0.02,27748.8458,47.8326,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",46.85,47.6114,47.5097,1.2305,2.66,4214.3758,80,47.3865,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",45.978,46.39,46.2792,1.0192,2.25,5227.3758,68,46.227,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",44.84,45.4,45.26,0.3399,0.76,6630.1556,108,45.1134,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":553,"vwap":631},"2026-07-30",44.67,44.95,44.4599,44.9201,1.1522,2.63,19786.1556,44.7772,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",44.505,44.625,43.7679,-0.8379,-1.88,8808.4486,82,44.172,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":201,"vwap":651},"2026-07-28",44.305,44.71,43.9892,44.6058,-0.2464,-0.55,12786.787603,44.5982,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":110,"volume":658,"transactions":659,"vwap":660},"2026-07-27",45.21,44.598,44.8522,-0.0771,4864.0252,56,44.8204,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":268,"volume":668,"transactions":659,"vwap":669},"2026-07-24",45.04,45.43,44.86,44.9293,-0.4107,3705.8401,45.1438,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",45.5,45.19,45.34,-0.5615,-1.22,18182.8101,85,45.2558,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":299,"vwap":688},"2026-07-22",45.74,46.14,45.9015,-0.2985,-0.65,2054335.8101,45.9002,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":464,"vwap":697},"2026-07-21",45.8786,46.2299,46.2,0.6238,1.37,4578.8121,46.162,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":464,"vwap":706},"2026-07-20",45.79,45.99,45.5762,0.0058,0.01,7154.9356,45.8583,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",45.16,45.8,45.5704,-0.6355,-1.38,6070.8101,66,45.5736,{"date":718,"open":448,"high":449,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",46.0499,46.2059,-0.8434,-1.79,4476.8311,107,46.5425,{"date":727,"open":439,"high":439,"low":400,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",47.0493,0.0266,0.06,5031.8311,69,46.9065,{"date":735,"open":736,"high":371,"low":449,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":299,"vwap":741},"2026-07-14",46.88,47.0227,0.5027,1.08,10065.703876,46.9609,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":250,"vwap":749},"2026-07-13",46.99,46.52,-0.833,-1.76,4243.8311,46.7666,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",47.014999,47.37,46.93,47.353,0.253,0.54,2600,{"date":760,"open":476,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",47.11,46.665,47.099998,0.526,1.13,52100,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",46.12,46.574,0.094,0.2,8500,{"date":775,"open":776,"high":448,"low":777,"close":487,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":487},"2026-07-07",46.247,46.245,-0.553,-1.18,7100,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",46.91,47.14,47.033001,0.589,1.27,12600,{"date":790,"open":791,"high":792,"low":410,"close":793,"change":794,"percent_change":413,"volume":780,"transactions":9,"vwap":793},"2026-07-02",47.23,47.31,46.444,-0.647,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",47.27,47.29,47.091,-0.569,-1.19,30700,{"date":804,"open":439,"high":805,"low":439,"close":805,"change":86,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-30",47.66,1.58,330200,{"date":809,"open":810,"high":811,"low":745,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",46.58,46.95,46.92,0.93,2.02,17300,{"date":817,"open":818,"high":819,"low":820,"close":701,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":701},"2026-06-26",45.89,46.047001,45.808,0.27,0.59,5300,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",45.902,45.685,45.72,-0.306,-0.66,10300,{"date":833,"open":834,"high":745,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",46.38,45.95,46.026001,-0.159,-0.34,5800,{"date":841,"open":400,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",46.62,46.185,-0.915,-1.94,14300,{"date":848,"open":849,"high":849,"low":850,"close":763,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":763},"2026-06-22",47.51,47.0060005,-0.495,-1.04,8700,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":618,"percent_change":858,"volume":788,"transactions":9,"vwap":857},"2026-06-18",47.25,47.595,1.62,{"date":860,"open":861,"high":862,"low":421,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",47.53,47.6,46.835,-0.615,-1.3,33400,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",47.81,47.45,-0.43,-0.9,7700,{"date":875,"open":540,"high":876,"low":862,"close":877,"change":878,"percent_change":879,"volume":839,"transactions":9,"vwap":877},"2026-06-15",47.92,47.88,1.224,2.62,{"date":881,"open":882,"high":883,"low":834,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",46.68,46.83,46.656,0.07,0.15,6000,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",45.82,46.71,46.586,0.746,1.63,4100,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",46.32,45.84,-0.94,-2.01,9000,{"date":904,"open":390,"high":390,"low":905,"close":906,"change":907,"percent_change":470,"volume":908,"transactions":9,"vwap":906},"2026-06-09",46.040001,46.78,-0.39,6900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":87,"percent_change":125,"volume":915,"transactions":9,"vwap":914},"2026-06-08",47.505,47.509,47.145,47.17,6100,{"date":917,"open":918,"high":918,"low":811,"close":811,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":811},"2026-06-05",48.31,-1.678,-3.45,3700,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":110,"volume":887,"transactions":9,"vwap":926},"2026-06-04",48.36,48.71,48.628,-0.085,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",48.92,48.6,48.713,-0.477,-0.97,6300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":758,"transactions":9,"vwap":941},"2026-06-02",49.225,49.28,49.147,49.19,-0.049,-0.1,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",49.145,49.39,49.14,49.239,0.281,0.57,3500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",49.099998,49.11,48.82,48.958,0.178,0.36,4000,{"date":963,"open":964,"high":965,"low":216,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",48.43,48.8,48.78,0.621,1.29,7900,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":589,"volume":961,"transactions":9,"vwap":974},"2026-05-27",48.24,48.015999,48.159,0.009,{"date":977,"open":978,"high":979,"low":246,"close":205,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":205},"2026-05-26",48.12,48.28,0.335,0.7,10800,{"date":984,"open":985,"high":985,"low":869,"close":986,"change":987,"percent_change":886,"volume":988,"transactions":9,"vwap":986},"2026-05-22",48.135,47.815,0.072,9100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",47.59,47.8,47.39,47.743,0.126,0.26,8300,{"date":999,"open":753,"high":576,"low":1000,"close":1001,"change":1002,"percent_change":695,"volume":780,"transactions":9,"vwap":1001},"2026-05-20",47.33,47.617,0.642,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",47.18,47.19,46.895,46.975,-0.443,-0.93,6500,{"date":1013,"open":1014,"high":1014,"low":913,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",47.525,47.418,-0.218,-0.46,3100,{"date":1020,"open":530,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",48.080002,47.636,-0.752,-1.55,4600,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",47.96,48.4,48.388,0.639,1.34,12000,{"date":1035,"open":1036,"high":877,"low":1036,"close":1037,"change":1038,"percent_change":86,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",47.49,47.749,0.349,12900,{"date":1041,"open":913,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":915,"transactions":9,"vwap":1042},"2026-05-12",47.4,47.015999,-0.101,-0.21,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":229,"volume":1052,"transactions":9,"vwap":1050},"2026-05-11",47.24,47.675,47.501,0.077,6200,{"date":1054,"open":1055,"high":558,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-08",47.32,47.424,0.344,0.73,4700,{"date":1061,"open":1062,"high":1063,"low":752,"close":1064,"change":1065,"percent_change":452,"volume":1066,"transactions":9,"vwap":1064},"2026-05-07",47.28,47.38,47.080002,-0.074,3200,{"date":1068,"open":754,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1066,"transactions":9,"vwap":1069},"2026-05-06",47.154,46.875,1.049,2.28,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":480,"volume":1080,"transactions":9,"vwap":1078},"2026-05-05",46.13,46.197,46.09,46.105,0.285,3600,{"date":1082,"open":835,"high":835,"low":1083,"close":890,"change":1084,"percent_change":324,"volume":1085,"transactions":9,"vwap":890},"2026-05-04",45.71,-0.104,3400,{"date":1087,"open":1088,"high":769,"low":1089,"close":1089,"change":1090,"percent_change":951,"volume":1091,"transactions":9,"vwap":1089},"2026-05-01",46.099998,45.924,0.259,2700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":100,"volume":1099,"transactions":9,"vwap":1097},"2026-04-30",45.27,45.75,45.11,45.665,0.243,3300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1011,"transactions":9,"vwap":1105},"2026-04-29",45.41,45.48,45.24,45.422,-0.061,-0.13,{"date":1109,"open":1110,"high":1111,"low":654,"close":1112,"change":1113,"percent_change":1114,"volume":915,"transactions":9,"vwap":1112},"2026-04-28",45.32,45.55,45.483,-0.536,-1.16,{"date":1116,"open":1117,"high":1118,"low":682,"close":1119,"change":1120,"percent_change":885,"volume":1121,"transactions":9,"vwap":1119},"2026-04-27",45.76,46.049,46.019001,0.03,10000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-04-24",45.54,45.989,45.435,0.809,1.79,4400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":831,"transactions":9,"vwap":1134},"2026-04-23",45.67,45.7,45.18,-0.598,-1.31,{"date":1138,"open":1110,"high":1139,"low":1110,"close":1139,"change":1140,"percent_change":1141,"volume":1121,"transactions":9,"vwap":1139},"2026-04-22",45.778,0.976,2.18,{"date":1143,"open":1144,"high":1104,"low":1145,"close":1146,"change":579,"percent_change":490,"volume":1147,"transactions":9,"vwap":1146},"2026-04-21",45.13,44.785,44.802,705400,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":935,"transactions":9,"vwap":1152},"2026-04-20",45.2,44.93,45.091999,-0.275,-0.61,{"date":1156,"open":1157,"high":672,"low":1158,"close":1159,"change":1160,"percent_change":695,"volume":1161,"transactions":9,"vwap":1159},"2026-04-17",45.17,45.084999,45.367,0.612,6600,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-16",44.85,44.63,44.755,0.095,0.21,3800,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-15",44.18,44.66,0.709,1.61,11600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":618,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-14",43.51,44.0099983,43.951,1.76,13800,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-13",42.529,43.191,0.544,1.28,8000,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":480,"volume":1197,"transactions":9,"vwap":1195},"2026-04-10",42.51,42.87,42.647,0.264,10400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-09",42.060001,42.54,41.96,42.383,0.336,0.8,22100,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",42.17,42.029999,42.047001,1.15,2.81,3900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1167,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-07",40.79,40.897,40.39,0.23,7300,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":969,"transactions":9,"vwap":1226},"2026-04-06",40.65,40.85,40.802,0.119,0.29,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-02",39.889,40.683,-0.107,-0.26,8100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1217,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1217},"2026-04-01",40.62,40.98,40.57,0.5,1.24,8400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",39.615,40.35,39.495,40.29,1.41,3.63,24100,{"date":1254,"open":1255,"high":1255,"low":24,"close":1256,"change":1257,"percent_change":551,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",39.375,38.88,-0.191,12300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",39.535,39.559,39.0099983,39.070999,-0.919,-2.3,9500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":934,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-26",40.63,40.67,39.905,39.99,-2.37,9400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-25",41.14,41.228,40.903,40.96,0.357,0.88,14800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":988,"transactions":9,"vwap":1290},"2026-03-24",40.64,40.82,40.48,40.603,-0.257,-0.63,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":988,"transactions":9,"vwap":1297},"2026-03-23",41.049999,41.4,40.86,0.617,1.53,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-20",40.76,40.060001,40.243,-0.779,-1.9,4200,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1066,"transactions":9,"vwap":1311},"2026-03-19",40.753,41.021999,-0.15,-0.36,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":713,"volume":1320,"transactions":9,"vwap":1318},"2026-03-18",41.53,41.7,41.172,-0.578,5400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":452,"volume":1328,"transactions":9,"vwap":1326},"2026-03-17",41.9,42.039001,41.71,41.75,-0.066,18500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-16",41.82,41.881,41.749,41.816,0.616,1.5,10700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-13",41.98,42.12,41.2,-0.585,-1.4,5200,{"date":1347,"open":1209,"high":1209,"low":1317,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-12",41.785,-0.765,-1.8,7800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1168,"volume":1359,"transactions":9,"vwap":1357},"2026-03-11",42.57,42.69,42.35,42.55,0.088,11300,{"date":1361,"open":1193,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-10",42.865,42.44,42.462,-0.118,-0.28,6400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1371},"2026-03-09",41.55,42.58,41.485,0.56,1.33,14600,{"date":1377,"open":1340,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":873,"transactions":9,"vwap":1380},"2026-03-06",42.34,41.89,42.02,-0.68,-1.59,{"date":1384,"open":1193,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-05",42.77,42.15,42.7,-0.053,-0.12,16000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-04",42.464,42.89,42.39,42.753,0.431,1.02,58100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-03",41.88,42.47,41.645,42.322,-0.373,-0.87,23000,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":80,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-02",42.2,42.8,42.695,0.33,16600,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-27",42.375,42.67,42.555,-0.353,-0.82,29500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":865,"volume":1431,"transactions":9,"vwap":1429},"2026-02-26",43.16,43.17,42.56,42.908,-0.565,14400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":773,"transactions":9,"vwap":1437},"2026-02-25",43.37,43.52,43.335,43.473,0.504,1.17,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":773,"transactions":9,"vwap":1444},"2026-02-24",42.498,43,42.969,0.419,0.98,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1357,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1357},"2026-02-23",43.02,43.049999,42.33,-0.436,-1.01,10900,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":873,"transactions":9,"vwap":1459},"2026-02-20",42.48,43.040001,42.986,0.366,0.86,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-19",42.88,42.505,42.62,-0.19,-0.44,14900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":105,"percent_change":1373,"volume":1476,"transactions":9,"vwap":1475},"2026-02-18",42.64,43.025002,42.61,42.81,14700,{"date":1478,"open":1209,"high":1479,"low":1480,"close":1354,"change":1481,"percent_change":996,"volume":1482,"transactions":9,"vwap":1354},"2026-02-17",42.72,41.99,0.11,28800,{"date":1484,"open":1485,"high":1475,"low":1418,"close":1486,"change":514,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-13",42.74,42.46,-0.47,17400,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":845,"volume":1494,"transactions":9,"vwap":1492},"2026-02-12",43.71,42.66,-0.846,21100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1233,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-11",43.53,43.6,43.44,43.506,-0.25,7600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1507,"change":942,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-10",43.829,43.9,43.613,-0.11,8800,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":534,"volume":1011,"transactions":9,"vwap":1514},"2026-02-09",43.36,43.8,43.662,0.414,{"date":1517,"open":1518,"high":1519,"low":1395,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-06",42.45,43.248,1.068,2.53,21500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-05",42.4,42.6,42.035,42.18,-0.639,-1.49,11800,{"date":1533,"open":1434,"high":1434,"low":1525,"close":1534,"change":1535,"percent_change":676,"volume":1536,"transactions":9,"vwap":1534},"2026-02-04",42.819,-0.531,7200,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-03",44.067001,42.98,43.35,-0.773,-1.75,9700,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1168,"volume":1551,"transactions":9,"vwap":1549},"2026-02-02",43.88,44.33,44.123,0.093,14000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1154,"volume":1252,"transactions":9,"vwap":1557},"2026-01-30",44.13,44.27,43.84,44.029999,-0.27,{"date":1560,"open":1554,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":1564,"volume":1025,"transactions":9,"vwap":1561},"2026-01-29",44.3,43.63,-0.18,-0.4,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1167,"percent_change":1168,"volume":1488,"transactions":9,"vwap":1569},"2026-01-28",44.51,44.214,44.48,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1373,"volume":1536,"transactions":9,"vwap":1574},"2026-01-27",44.21,44.495,44.385,0.245,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1228,"percent_change":1582,"volume":1337,"transactions":9,"vwap":1581},"2026-01-26",43.89,44.16,43.86,44.14,0.66,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":772,"percent_change":135,"volume":1589,"transactions":9,"vwap":1588},"2026-01-23",43.66,43.959,43.565,43.85,11000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-22",43.724,43.79,43.54,43.65,0.4,0.92,37800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1058,"volume":1606,"transactions":9,"vwap":1604},"2026-01-21",43.14,43.43,42.91,43.25,0.312,12100,{"date":1608,"open":1609,"high":1437,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":853,"transactions":9,"vwap":1610},"2026-01-20",43.215,42.938,-1.032,-2.35,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-16",44.09,44.29,43.97,0,16500,{"date":1621,"open":1622,"high":1622,"low":1617,"close":1617,"change":1623,"percent_change":278,"volume":1624,"transactions":9,"vwap":1617},"2026-01-15",44.44,0.082,12200,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-14",44.26,43.621,43.888,-0.645,-1.45,7400,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1176,"transactions":9,"vwap":1637},"2026-01-13",44.72,44.43,44.533,-0.277,-0.62,{"date":1641,"open":1642,"high":1643,"low":1165,"close":1644,"change":1645,"percent_change":1228,"volume":1052,"transactions":9,"vwap":1644},"2026-01-12",44.64,44.89,44.81,0.128,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-09",44.509,44.78,44.315,44.682,0.287,0.65,10200,{"date":1656,"open":645,"high":645,"low":1555,"close":1657,"change":1658,"percent_change":934,"volume":1659,"transactions":9,"vwap":1657},"2026-01-08",44.395,-0.435,13900,{"date":1661,"open":1635,"high":1662,"low":1635,"close":1663,"change":1664,"percent_change":1665,"volume":887,"transactions":9,"vwap":1663},"2026-01-07",45.09,44.83,0.075,0.17,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1166,"change":1671,"percent_change":315,"volume":788,"transactions":9,"vwap":1166},"2026-01-06",44.55,44.8,44.523,0.133,{"date":1673,"open":1674,"high":1669,"low":1675,"close":1676,"change":1677,"percent_change":821,"volume":780,"transactions":9,"vwap":1676},"2026-01-05",44.7,44.558,44.622,0.12,{"date":1679,"open":35,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-02",45.080002,44.45,44.502,-0.145,-0.32,5100,{"date":1687,"open":1688,"high":1151,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":988,"transactions":9,"vwap":1689},"2025-12-31",44.91,44.647,-0.308,-0.69,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1107,"volume":1025,"transactions":9,"vwap":1697},"2025-12-30",45,45.07,44.94,44.955,-0.057,{"date":1700,"open":1680,"high":1680,"low":1696,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-29",45.012001,-0.318,-0.7,15900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":87,"volume":1531,"transactions":9,"vwap":1709},"2025-12-26",45.22,45.36,45.33,0.099,{"date":1712,"open":709,"high":1094,"low":1713,"close":1714,"change":1715,"percent_change":1220,"volume":915,"transactions":9,"vwap":1714},"2025-12-24",45.125,45.231,0.105,{"date":1717,"open":1718,"high":1144,"low":1719,"close":1720,"change":1721,"percent_change":1241,"volume":1190,"transactions":9,"vwap":1720},"2025-12-23",44.9,44.87,45.126,0.226,{"date":1723,"open":1724,"high":1718,"low":645,"close":1718,"change":1414,"percent_change":86,"volume":1307,"transactions":9,"vwap":1718},"2025-12-22",44.811,{"date":1726,"open":1572,"high":1727,"low":1572,"close":1727,"change":757,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-19",44.57,1.23,35600,{"date":1731,"open":1732,"high":1572,"low":1733,"close":1557,"change":1734,"percent_change":1735,"volume":1039,"transactions":9,"vwap":1557},"2025-12-18",43.895,43.883,0.656,1.51,{"date":1737,"open":1615,"high":1615,"low":1434,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-17",43.374,-0.965,-2.18,4500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":57,"volume":1221,"transactions":9,"vwap":1747},"2025-12-16",44.151,44.46,43.985,44.339,0.198,{"date":1750,"open":1751,"high":1751,"low":1554,"close":1752,"change":1153,"percent_change":1639,"volume":1753,"transactions":9,"vwap":1752},"2025-12-15",44.399,44.141,10100,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1367,"transactions":9,"vwap":1758},"2025-12-12",45.060001,44.362,44.416,-0.827,-1.83,{"date":1762,"open":1643,"high":1763,"low":1165,"close":1764,"change":1765,"percent_change":1766,"volume":1066,"transactions":9,"vwap":1764},"2025-12-11",45.308,45.243,-0.157,-0.35,{"date":1768,"open":1769,"high":615,"low":1770,"close":615,"change":886,"percent_change":1414,"volume":1771,"transactions":9,"vwap":615},"2025-12-10",45.198,44.99,2300,{"date":1773,"open":1774,"high":616,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-09",45.12,45.099998,45.25,0.183,0.41,11100,{"date":1781,"open":1707,"high":1782,"low":1783,"close":1784,"change":1698,"percent_change":1107,"volume":1779,"transactions":9,"vwap":1784},"2025-12-08",45.28,45.014999,45.067001,{"date":1786,"open":1787,"high":1788,"low":1756,"close":1789,"change":1227,"percent_change":996,"volume":1129,"transactions":9,"vwap":1789},"2025-12-05",45.187,45.37,45.124,{"date":1791,"open":1694,"high":1792,"low":1793,"close":1794,"change":1358,"percent_change":772,"volume":969,"transactions":9,"vwap":1794},"2025-12-04",45.040001,44.956,45.0050011,{"date":1796,"open":1797,"high":1798,"low":1635,"close":1799,"change":837,"percent_change":1766,"volume":1161,"transactions":9,"vwap":1799},"2025-12-03",44.77,45.049999,44.917,{"date":1801,"open":1802,"high":1709,"low":1802,"close":1803,"change":950,"percent_change":297,"volume":982,"transactions":9,"vwap":1803},"2025-12-02",44.97,45.076,{"date":1805,"open":1806,"high":35,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-01",44.671,44.6,44.795,-0.233,-0.52,12500,{"date":1813,"open":625,"high":1814,"low":1688,"close":1814,"change":1815,"percent_change":1220,"volume":1816,"transactions":9,"vwap":1814},"2025-11-28",45.028,0.102,19900,{"date":1818,"open":1643,"high":1819,"low":1820,"close":1821,"change":1596,"percent_change":120,"volume":1822,"transactions":9,"vwap":1821},"2025-11-26",45.029999,44.73,44.926,5500,{"date":1824,"open":1579,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":94,"volume":1829,"transactions":9,"vwap":1827},"2025-11-25",44.53,43.82,44.526,0.228,11900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":1836,"volume":780,"transactions":9,"vwap":1833},"2025-11-24",43.81,44.298,43.769,1.119,2.59,{"date":1838,"open":1839,"high":1435,"low":1840,"close":1841,"change":1842,"percent_change":772,"volume":1320,"transactions":9,"vwap":1841},"2025-11-21",43.19,42.79,43.179,0.087,{"date":1844,"open":1845,"high":1798,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-20",44.75,43.036999,43.091999,-0.855,-1.95,15000,{"date":1852,"open":1593,"high":1554,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1275,"transactions":9,"vwap":1854},"2025-11-19",43.68,43.947,0.387,0.89,{"date":1858,"open":1593,"high":1556,"low":1859,"close":1860,"change":1861,"percent_change":779,"volume":1862,"transactions":9,"vwap":1860},"2025-11-18",43.23,43.56,-0.519,7500,{"date":1864,"open":1865,"high":1668,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1606,"transactions":9,"vwap":1867},"2025-11-17",44.518,43.92,44.078999,-0.383,-0.86,{"date":1871,"open":1872,"high":1674,"low":1872,"close":1873,"change":1874,"percent_change":1120,"volume":1085,"transactions":9,"vwap":1873},"2025-11-14",43.73,44.462,0.012,{"date":1876,"open":1877,"high":1878,"low":1561,"close":1681,"change":1879,"percent_change":1880,"volume":961,"transactions":9,"vwap":1681},"2025-11-13",44.959,45.14,-1.03,-2.26,{"date":1882,"open":1883,"high":1103,"low":1134,"close":1103,"change":1884,"percent_change":79,"volume":1367,"transactions":9,"vwap":1103},"2025-11-12",45.455,0.152,{"date":1886,"open":1887,"high":615,"low":1775,"close":1888,"change":1889,"percent_change":1890,"volume":1741,"transactions":9,"vwap":1888},"2025-11-11",45.325,45.328,-0.207,-0.45,{"date":1892,"open":1680,"high":1893,"low":1680,"close":1894,"change":1895,"percent_change":1896,"volume":1502,"transactions":9,"vwap":1894},"2025-11-10",45.59,45.535,1.069,2.4,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":1902,"percent_change":1903,"volume":1275,"transactions":9,"vwap":1900},"2025-11-07",44.044998,44.466,43.75,-0.188,-0.42,{"date":1905,"open":654,"high":654,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1197,"transactions":9,"vwap":1906},"2025-11-06",44.654,-0.844,-1.86,{"date":1910,"open":1911,"high":1912,"low":1707,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-05",45.35,45.69,45.498,0.199,0.44,18200,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1382,"volume":1922,"transactions":9,"vwap":1920},"2025-11-04",45.78,45.299,-0.731,45900,{"date":1924,"open":411,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":315,"volume":1345,"transactions":9,"vwap":1926},"2025-11-03",46.322,46.029999,0.138,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":821,"volume":1367,"transactions":9,"vwap":1932},"2025-10-31",46.299,45.81,45.892,0.125,{"date":1935,"open":1936,"high":1937,"low":1095,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-30",45.925,46.042,45.767,-0.718,-1.54,2800,{"date":1943,"open":477,"high":1944,"low":605,"close":1945,"change":1946,"percent_change":1373,"volume":1345,"transactions":9,"vwap":1945},"2025-10-29",46.65,46.485,0.257,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":140,"volume":1954,"transactions":9,"vwap":1952},"2025-10-28",45.97,46.34,45.87,46.228,0.483,5000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":806,"volume":1320,"transactions":9,"vwap":1958},"2025-10-27",45.58,45.745,45.51,0.71,{"date":1962,"open":1963,"high":709,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1771,"transactions":9,"vwap":1964},"2025-10-24",44.92,45.035,0.485,1.09,{"date":1968,"open":1969,"high":1165,"low":1969,"close":1668,"change":1970,"percent_change":120,"volume":1971,"transactions":9,"vwap":1668},"2025-10-23",44.235,0.397,4900,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":908,"transactions":9,"vwap":1976},"2025-10-22",44.56,43.87,44.153,-0.297,-0.67,{"date":1980,"open":1657,"high":1981,"low":1982,"close":1681,"change":1983,"percent_change":1107,"volume":1085,"transactions":9,"vwap":1681},"2025-10-21",44.54,44.356,-0.059,{"date":1985,"open":1986,"high":1974,"low":1622,"close":1648,"change":345,"percent_change":1987,"volume":1275,"transactions":9,"vwap":1648},"2025-10-20",44.49,0.85,{"date":1989,"open":1901,"high":1990,"low":1991,"close":1990,"change":1914,"percent_change":57,"volume":1992,"transactions":9,"vwap":1990},"2025-10-17",44.135,43.61,1800,{"date":1994,"open":1995,"high":1622,"low":1901,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-16",44.35,43.936,-0.169,-0.38,2400,{"date":2001,"open":1561,"high":1981,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":908,"transactions":9,"vwap":2003},"2025-10-15",43.987,44.105,0.154,0.35,{"date":2007,"open":1826,"high":1181,"low":2008,"close":1181,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1181},"2025-10-14",43.446,-0.482,-1.08,4800,{"date":2013,"open":1579,"high":1745,"low":1579,"close":2014,"change":2015,"percent_change":2016,"volume":921,"transactions":9,"vwap":2014},"2025-10-13",44.433,0.961,2.21,{"date":2018,"open":1662,"high":1662,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-10",43.472,-1.409,-3.14,1200,{"date":2024,"open":1164,"high":2025,"low":1674,"close":2025,"change":2026,"percent_change":1120,"volume":1509,"transactions":9,"vwap":2025},"2025-10-09",44.881,0.014,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":1283,"volume":1066,"transactions":9,"vwap":2030},"2025-10-08",44.65,44.867,0.393,{"date":2033,"open":2034,"high":1820,"low":2014,"close":2035,"change":1389,"percent_change":1558,"volume":1999,"transactions":9,"vwap":2035},"2025-10-07",44.686,44.474,{"date":2037,"open":1668,"high":2038,"low":1668,"close":2039,"change":2040,"percent_change":2041,"volume":1367,"transactions":9,"vwap":2039},"2025-10-06",44.76,44.594,0.024,0.05,{"date":2043,"open":2044,"high":1797,"low":1727,"close":1727,"change":2045,"percent_change":324,"volume":1169,"transactions":9,"vwap":1727},"2025-10-03",44.74,-0.103,{"date":2047,"open":1674,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":1085,"transactions":9,"vwap":2049},"2025-10-02",44.779,44.673,-0.035,-0.08,{"date":2053,"open":1548,"high":1820,"low":2054,"close":2055,"change":2056,"percent_change":36,"volume":1941,"transactions":9,"vwap":2055},"2025-10-01",44.23,44.708,0.256,{"date":2058,"open":1172,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":297,"volume":1954,"transactions":9,"vwap":2059},"2025-09-30",44.452,44.15,0.28,{"date":2063,"open":2064,"high":2065,"low":641,"close":641,"change":2066,"percent_change":2067,"volume":1169,"transactions":9,"vwap":641},"2025-09-29",44.371,44.4,0.186,0.42,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":1748,"percent_change":57,"volume":982,"transactions":9,"vwap":2071},"2025-09-26",43.98,43.986,43.7,{"date":2074,"open":1901,"high":1588,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1169,"transactions":9,"vwap":2076},"2025-09-25",43.67,43.788,-0.336,-0.76,{"date":2080,"open":1636,"high":1807,"low":2081,"close":2082,"change":2083,"percent_change":325,"volume":2084,"transactions":9,"vwap":2082},"2025-09-24",43.99,44.124,-0.22,14500,{"date":2086,"open":1663,"high":1663,"low":1616,"close":2087,"change":2088,"percent_change":2089,"volume":823,"transactions":9,"vwap":2087},"2025-09-23",44.344,-0.607,-1.35,{"date":2091,"open":1981,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":346,"volume":1632,"transactions":9,"vwap":2092},"2025-09-22",44.951,44.525,0.361,{"date":2096,"open":1548,"high":2097,"low":1627,"close":2097,"change":2098,"percent_change":2099,"volume":1685,"transactions":9,"vwap":2097},"2025-09-19",44.59,0.427,0.97,{"date":2101,"open":2102,"high":1548,"low":2103,"close":2104,"change":2105,"percent_change":43,"volume":2106,"transactions":9,"vwap":2104},"2025-09-18",44.323,44.154,44.163,0.213,2200,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1691,"volume":961,"transactions":9,"vwap":2111},"2025-09-17",44.015999,43.83,43.95,-0.307,{"date":2114,"open":1995,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-16",44.365,44.225,44.257,-0.005,-0.01,1400,{"date":2122,"open":2054,"high":2123,"low":2124,"close":2123,"change":2125,"percent_change":2126,"volume":1018,"transactions":9,"vwap":2123},"2025-09-15",44.262,44.2,0.362,0.82,{"date":2128,"open":1975,"high":2129,"low":1975,"close":1506,"change":2026,"percent_change":1120,"volume":1099,"transactions":9,"vwap":1506},"2025-09-12",44,{"date":2131,"open":2132,"high":1557,"low":1826,"close":2133,"change":2134,"percent_change":1677,"volume":1320,"transactions":9,"vwap":2133},"2025-09-11",43.91,43.886,0.051,{"date":2136,"open":1593,"high":2137,"low":2138,"close":2137,"change":2139,"percent_change":2140,"volume":1018,"transactions":9,"vwap":2137},"2025-09-10",43.835,43.627,0.599,1.39,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":772,"volume":174,"transactions":9,"vwap":2145},"2025-09-09",43.34,43.055,43.236,0.085,{"date":2148,"open":2149,"high":2149,"low":1601,"close":2150,"change":2151,"percent_change":2152,"volume":969,"transactions":9,"vwap":2150},"2025-09-08",43.26,43.151,0.401,0.94,{"date":2154,"open":1541,"high":1541,"low":2155,"close":2156,"change":2157,"percent_change":1389,"volume":2158,"transactions":9,"vwap":2156},"2025-09-05",42.63,42.75,-0.052,35300,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-04",42.41,42.802,0.472,1.12,17600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1451,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1451},"2025-09-03",42.339,42.42,42.24,0.165,0.39,1700,{"date":2175,"open":2176,"high":1209,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-02",41.934,41.66,42.165,-0.252,-0.59,40400,{"date":2183,"open":1419,"high":1419,"low":2184,"close":2185,"change":830,"percent_change":2186,"volume":1544,"transactions":9,"vwap":2185},"2025-08-29",42.318,42.417,-1.53,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":462,"volume":2191,"transactions":9,"vwap":2189},"2025-08-28",43.077,0.255,500,{"date":2193,"open":1485,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":772,"volume":2197,"transactions":9,"vwap":2194},"2025-08-27",42.822,42.71,0.086,1300,{"date":2199,"open":1428,"high":2200,"low":2201,"close":2200,"change":87,"percent_change":2202,"volume":952,"transactions":9,"vwap":2200},"2025-08-26",42.736,42.523,0.52,{"date":2204,"open":1518,"high":1466,"low":1518,"close":2205,"change":975,"percent_change":589,"volume":1091,"transactions":9,"vwap":2205},"2025-08-25",42.516,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-22",41.87,42.507,0.636,1.52,1600,{"date":2214,"open":1340,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":907,"volume":2173,"transactions":9,"vwap":2217},"2025-08-21",41.987,41.77,41.871,-0.163,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1809,"percent_change":649,"volume":873,"transactions":9,"vwap":2223},"2025-08-20",42.049999,41.48,42.034,{"date":2225,"open":2226,"high":1475,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1999,"transactions":9,"vwap":2228},"2025-08-19",42.767,42.254,42.267,-0.725,-1.69,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":1481,"volume":2237,"transactions":9,"vwap":2234},"2025-08-18",42.951,42.992,42.86,0.046,13200,{"date":2239,"open":2240,"high":2241,"low":2235,"close":2242,"change":1327,"percent_change":1312,"volume":174,"transactions":9,"vwap":2242},"2025-08-15",42.985,42.99,42.946,{"date":2244,"open":1385,"high":1458,"low":1385,"close":2245,"change":2246,"percent_change":2172,"volume":921,"transactions":9,"vwap":2245},"2025-08-14",43.012001,0.168,{"date":2248,"open":2249,"high":1426,"low":2250,"close":2251,"change":2252,"percent_change":579,"volume":174,"transactions":9,"vwap":2251},"2025-08-13",43.15,42.83,42.844,-0.125,{"date":2254,"open":2156,"high":1444,"low":2156,"close":1444,"change":2255,"percent_change":1212,"volume":2256,"transactions":9,"vwap":1444},"2025-08-12",0.488,300,{"date":2258,"open":1412,"high":1412,"low":2259,"close":2259,"change":2260,"percent_change":1563,"volume":2261,"transactions":9,"vwap":2259},"2025-08-11",42.481,-0.076,3000,{"date":2263,"open":2264,"high":1466,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-08-08",42.26,42.557,0.425,1.01,1100,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":2218,"percent_change":907,"volume":2197,"transactions":9,"vwap":2272},"2025-08-07",42.3,42.132,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2261,"transactions":9,"vwap":2276},"2025-08-06",41.965,42.295,0.447,1.07,{"date":2280,"open":1411,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":1010,"volume":2284,"transactions":9,"vwap":2282},"2025-08-05",42.28,41.848,-0.391,1500,{"date":2286,"open":1323,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":2290,"volume":174,"transactions":9,"vwap":2287},"2025-08-04",42.239,41.897,0.829,2,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":1908,"volume":1992,"transactions":9,"vwap":2295},"2025-08-01",41.68,41.78,41.41,-0.786,{"date":2298,"open":2299,"high":1194,"low":2300,"close":2300,"change":2301,"percent_change":1618,"volume":2302,"transactions":9,"vwap":2300},"2025-07-31",42.73,42.196,0.002,372700,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":1051,"percent_change":2308,"volume":1085,"transactions":9,"vwap":2307},"2025-07-30",42.235,42.13,42.194,0.18,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":871,"volume":2316,"transactions":9,"vwap":2314},"2025-07-29",42.38,42.405,42.080002,42.117,-0.183,74000,{"date":2318,"open":2319,"high":2271,"low":2306,"close":2271,"change":2320,"percent_change":2321,"volume":2173,"transactions":9,"vwap":2271},"2025-07-28",42.16,0.132,0.31,{"date":2323,"open":2221,"high":2324,"low":2221,"close":2325,"change":1748,"percent_change":125,"volume":1267,"transactions":9,"vwap":2325},"2025-07-25",42.23,42.168,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2005,"volume":2332,"transactions":9,"vwap":2330},"2025-07-24",42.023998,41.94,41.97,0.148,1900,{"date":2334,"open":2294,"high":2335,"low":2336,"close":2335,"change":996,"percent_change":297,"volume":908,"transactions":9,"vwap":2335},"2025-07-23",41.822,41.537,{"date":2338,"open":2329,"high":2329,"low":2339,"close":2340,"change":2179,"percent_change":2341,"volume":1862,"transactions":9,"vwap":2340},"2025-07-22",41.38,41.562,-0.6,{"date":2343,"open":2294,"high":2330,"low":2294,"close":2344,"change":2345,"percent_change":2005,"volume":1971,"transactions":9,"vwap":2344},"2025-07-21",41.814,0.145,{"date":2347,"open":1317,"high":1317,"low":2348,"close":2349,"change":2350,"percent_change":1467,"volume":1992,"transactions":9,"vwap":2349},"2025-07-18",41.61,41.669,-0.079,{"date":2352,"open":2353,"high":2294,"low":2353,"close":2354,"change":2355,"percent_change":1582,"volume":1080,"transactions":9,"vwap":2354},"2025-07-17",41.595,41.748,0.273,{"date":2357,"open":2358,"high":1372,"low":2359,"close":2360,"change":2196,"percent_change":1168,"volume":2022,"transactions":9,"vwap":2360},"2025-07-16",41.37,41.293,41.475,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":2308,"percent_change":1915,"volume":823,"transactions":9,"vwap":2365},"2025-07-15",41.44,41.545,41.389,{"date":2367,"open":146,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":1275,"transactions":9,"vwap":2370},"2025-07-14",41.27,41.075001,41.209,0.041,0.1,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2083,"volume":1822,"transactions":9,"vwap":2378},"2025-07-11",41.175,41.24,41.106,41.168,-0.091,{"date":2381,"open":2375,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":382,"volume":1320,"transactions":9,"vwap":2384},"2025-07-10",41.3,41.15,41.259,-0.014,{"date":2387,"open":2358,"high":2358,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":1771,"transactions":9,"vwap":2389},"2025-07-09",41.19,41.273,0.373,0.91,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":110,"volume":174,"transactions":9,"vwap":2395},"2025-07-08",41.028999,40.9,-0.069,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1407,"volume":2197,"transactions":9,"vwap":2401},"2025-07-07",41.09,40.88,40.969,-0.361,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":2164,"volume":174,"transactions":9,"vwap":2406},"2025-07-03",41.13,41.33,0.459,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":87,"percent_change":757,"volume":1999,"transactions":9,"vwap":2411},"2025-07-02",40.774,40.871,40.773,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-07-01",40.95,40.605,40.651,-0.434,-1.06,900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":2426,"percent_change":981,"volume":174,"transactions":9,"vwap":2424},"2025-06-30",41.0099983,41.084999,40.97,0.286,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2212,"transactions":9,"vwap":2432},"2025-06-27",40.83,40.92,40.498,40.799,0.247,0.61,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-06-26",40.265,40.552,0.442,1.1,2000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":229,"volume":1099,"transactions":9,"vwap":2447},"2025-06-25",40.263,40.34,40.109,40.11,0.064,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":2454,"percent_change":2455,"volume":2120,"transactions":9,"vwap":2452},"2025-06-24",39.9,40.046001,39.88,0.581,1.47,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":921,"transactions":9,"vwap":2459},"2025-06-23",38.9,39.465,0.443,1.14,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-06-20",39.25,39.3,38.92,39.021999,-0.206,-0.53,2100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":1366,"volume":174,"transactions":9,"vwap":2475},"2025-06-18",39.47,39.55,39.228,-0.109,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1154,"volume":2106,"transactions":9,"vwap":2482},"2025-06-17",39.505,39.54,39.28,39.337,-0.242,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2284,"transactions":9,"vwap":2489},"2025-06-16",39.58,39.617,39.57,39.579,0.464,1.19,{"date":2493,"open":2494,"high":2473,"low":2495,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-06-13",39.2,39.115,-0.494,-1.25,2900,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":1915,"volume":2022,"transactions":9,"vwap":2503},"2025-06-12",39.48,39.64,39.609,0.174,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":383,"volume":2498,"transactions":9,"vwap":2509},"2025-06-11",39.68,39.37,39.435,-0.025,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2514,"change":2515,"percent_change":57,"volume":2441,"transactions":9,"vwap":2514},"2025-06-10",39.26,39.46,0.177,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":2521,"percent_change":589,"volume":2522,"transactions":9,"vwap":2520},"2025-06-09",39.225,39.29,39.283,0.006,5700,{"date":2524,"open":2519,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2391,"volume":2011,"transactions":9,"vwap":2527},"2025-06-06",39.36,39.248,39.277,0.356,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1810,"volume":2536,"transactions":9,"vwap":2534},"2025-06-05",39.12,39.42,38.84,38.921,-0.204,8900,{"date":2538,"open":2519,"high":2519,"low":2539,"close":2540,"change":1575,"percent_change":297,"volume":2541,"transactions":9,"vwap":2540},"2025-06-04",39.044998,39.125,2500,{"date":2543,"open":2533,"high":1256,"low":2533,"close":1256,"change":2544,"percent_change":1582,"volume":2545,"transactions":9,"vwap":1256},"2025-06-03",0.254,600,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2549,"change":2550,"percent_change":94,"volume":921,"transactions":9,"vwap":2549},"2025-06-02",38.18,38.626,0.196,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":885,"volume":2332,"transactions":9,"vwap":2556},"2025-05-30",38.2,38.52,38.099998,38.43,0.027,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1481,"volume":908,"transactions":9,"vwap":2562},"2025-05-29",38.93,38.32,38.403,0.043,{"date":2565,"open":2554,"high":2554,"low":2566,"close":2566,"change":1563,"percent_change":1487,"volume":174,"transactions":9,"vwap":2566},"2025-05-28",38.36,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":2573,"volume":1589,"transactions":9,"vwap":2571},"2025-05-27",38.23,38.55,38.54,0.816,2.16,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":2579,"percent_change":1879,"volume":1121,"transactions":9,"vwap":2578},"2025-05-23",37.59,37.88,37.724,-0.392,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":80,"volume":1080,"transactions":9,"vwap":2584},"2025-05-22",38.07,38.34,38.116,0.053,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":2592,"volume":2332,"transactions":9,"vwap":2590},"2025-05-21",38.51,38.68,38.063,-0.517,-1.34,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1017,"volume":2600,"transactions":9,"vwap":2598},"2025-05-20",38.5,38.619,38.33,38.58,-0.179,13700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2604,"change":2026,"percent_change":150,"volume":2470,"transactions":9,"vwap":2604},"2025-05-19",38.669,38.759,38.66,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":2611,"percent_change":157,"volume":1367,"transactions":9,"vwap":2609},"2025-05-16",38.61,38.745,38.53,0.211,{"date":2613,"open":2597,"high":2614,"low":2597,"close":2615,"change":2616,"percent_change":1312,"volume":780,"transactions":9,"vwap":2615},"2025-05-15",38.57,38.534,-0.056,{"date":2618,"open":2614,"high":2619,"low":2620,"close":2621,"change":2433,"percent_change":2622,"volume":2120,"transactions":9,"vwap":2621},"2025-05-14",38.63,38.48,38.59,0.64,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":894,"volume":1307,"transactions":9,"vwap":2628},"2025-05-13",38.339,38.45,38.31,38.343,0.615,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":1374,"percent_change":2635,"volume":2420,"transactions":9,"vwap":2634},"2025-05-12",37.45,37.73,37.728,3.65,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1508,"volume":1085,"transactions":9,"vwap":2641},"2025-05-09",36.52,36.642,36.34,36.398,-0.039,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":2550,"percent_change":757,"volume":1345,"transactions":9,"vwap":2647},"2025-05-08",36.42,36.79,36.437,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2504,"percent_change":43,"volume":1235,"transactions":9,"vwap":2653},"2025-05-07",36.195,36.27,35.98,36.241,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2659,"percent_change":1154,"volume":887,"transactions":9,"vwap":2658},"2025-05-06",35.8,36.24,36.067001,-0.221,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2078,"volume":1753,"transactions":9,"vwap":2665},"2025-05-05",36.29,36.44,36.15,36.288,-0.278,{"date":2668,"open":2669,"high":2670,"low":2651,"close":2671,"change":2672,"percent_change":2673,"volume":1085,"transactions":9,"vwap":2671},"2025-05-02",36.31,36.69,36.566,0.564,1.57,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2678,"change":2679,"percent_change":394,"volume":1025,"transactions":9,"vwap":2678},"2025-05-01",36.245,36.32,36.0019989,0.467,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2683,"change":1715,"percent_change":315,"volume":1169,"transactions":9,"vwap":2683},"2025-04-30",34.706,35.535,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":125,"volume":1654,"transactions":9,"vwap":2689},"2025-04-29",35.13,35.475,35.118,35.43,0.166,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":423,"volume":2698,"transactions":9,"vwap":2696},"2025-04-28",35.37,35.395,34.818,35.264,-0.084,12400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1336,"volume":2706,"transactions":9,"vwap":2704},"2025-04-25",35.0099983,35.35,34.8,35.348,0.522,5900,{"date":180,"open":176,"high":2708,"low":176,"close":2709,"change":2710,"percent_change":608,"volume":2711,"transactions":9,"vwap":2709},34.84,34.826,0.766,33800]