[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TCHP":3,"homepage-market-summary":26,"stock-historical-TCHP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TCHP","2026-10-07",{"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},"T. Rowe Price Blue Chip Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},52.8,52.72,52.84,52.47,53,-0.2,-0.38,88409.69719,53.26,42.255,198057.2443071865,95.8,1552,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},37.72,172053,62799425.565411,36.68,"2025-04-28",[179,182,192,202,212,223,234,245,255,265,275,285,293,304,315,325,335,344,355,365,375,386,395,404,415,425,436,444,455,464,474,482,491,499,507,516,525,534,543,552,562,569,577,585,593,602,610,620,630,641,651,662,672,681,690,699,710,719,730,741,750,758,767,772,780,787,794,800,809,817,825,833,840,848,854,860,866,874,881,887,893,898,905,912,918,921,926,935,943,951,957,965,971,977,983,989,995,1000,1006,1013,1020,1026,1032,1038,1042,1047,1051,1057,1063,1067,1071,1074,1080,1085,1090,1097,1104,1108,1115,1120,1128,1134,1142,1148,1155,1162,1170,1176,1184,1191,1198,1205,1213,1219,1227,1235,1242,1250,1257,1263,1270,1277,1284,1292,1299,1307,1315,1323,1331,1338,1346,1351,1358,1364,1370,1374,1382,1389,1396,1403,1408,1414,1420,1428,1434,1440,1446,1452,1461,1469,1473,1480,1485,1490,1496,1501,1506,1511,1517,1524,1530,1537,1541,1545,1550,1553,1557,1564,1569,1574,1578,1583,1589,1593,1597,1601,1606,1611,1615,1618,1621,1625,1632,1636,1640,1645,1650,1654,1658,1662,1667,1671,1675,1679,1684,1691,1695,1700,1705,1711,1717,1724,1731,1738,1744,1747,1754,1757,1761,1765,1771,1776,1779,1782,1786,1789,1794,1800,1806,1812,1816,1822,1827,1830,1834,1841,1846,1852,1858,1865,1872,1877,1880,1887,1891,1896,1901,1905,1909,1915,1921,1925,1929,1935,1940,1946,1949,1953,1958,1966,1972,1977,1982,1988,1995,2000,2007,2011,2014,2021,2026,2031,2036,2044,2050,2055,2060,2067,2071,2076,2081,2085,2091,2096,2100,2104,2107,2112,2118,2126,2129,2133,2136,2140,2145,2150,2155,2160,2164,2169,2174,2180,2184,2190,2196,2199,2204,2210,2214,2220,2226,2234,2238,2245,2251,2257,2265,2272,2276,2283,2290,2295,2301,2307,2313,2319,2325,2331,2337,2344,2351,2355,2360,2366,2371,2377,2384,2390,2397,2403,2410,2416,2423,2431,2439,2446,2453,2460,2467,2474,2480,2486,2491,2497,2502],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},723,52.6918,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",53.08,53.25,52.92,0.38,0.72,93151.288387,730,53.0958,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",52.16,52.7961,52.62,0.51,0.98,89417.899826,816,52.534,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",51.88,52.44,52.11,0.67,1.3,89315.240431,692,52.0645,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",51.67,51.7037,51.0534,51.44,0.03,0.06,164485.15469,1357,51.4313,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",51.55,51.83,51.38,51.41,0.02,0.04,292939.802934,1084,51.7477,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",51.6,51.63,51.2701,51.39,0.18,0.35,133208.479388,1001,51.3988,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",51.54,51.07,51.21,-0.5,-0.97,140533.577076,981,51.3114,{"date":256,"open":225,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",51.715,51.3,51.71,0.29,0.56,98618.86588,595,51.5964,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",50.81,51.433316,51.42,0.12,0.23,90222.891645,618,51.1174,{"date":276,"open":277,"high":278,"low":279,"close":258,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",51.82,51.84,51.12,-0.52,-1,170518.165154,1347,51.3343,{"date":286,"open":287,"high":288,"low":289,"close":277,"change":219,"percent_change":270,"volume":290,"transactions":291,"vwap":292},"2026-09-22",51.79,52.03,51.78,93609.802385,743,51.8926,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",50.76,51.945,50.728,51.76,1.31,2.6,266605.56411,1105,51.5413,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",50.38,50.51,50.135,50.45,0.21,0.42,176620.2013,983,50.2936,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",49.99,50.28,50.24,0.81,1.64,149895.32423,1170,50.1516,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":141,"volume":332,"transactions":333,"vwap":334},"2026-09-16",49.79,49.935,49.1101,49.43,-0.01,107630.7424,889,49.6519,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":19,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",49.85,49.34,49.44,-0.76,143642.8039,1334,49.5242,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",49.76,50.0082,49.5,49.82,-0.37,-0.74,176637.653274,1479,49.7834,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",50.26,50.53,50.19,0.31,0.62,156036.316242,1332,50.3852,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":280,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",49.94,50.13,49.7925,49.88,-1.03,194011.251582,1396,49.9311,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",50.52,50.545,50.27,50.4,-0.26,-0.51,109299.21381,670,50.4154,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":350,"volume":392,"transactions":393,"vwap":394},"2026-09-08",50.94,50.64,50.66,-0.19,346143.238371,862,50.7103,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":218,"percent_change":219,"volume":401,"transactions":402,"vwap":403},"2026-09-04",51.01,51.0782,50.692,50.85,135193.598789,984,50.8499,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",50.42,50.97,50.23,50.82,0.55,1.09,157731.5033,1197,50.6938,{"date":416,"open":417,"high":418,"low":419,"close":379,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",49.92,50.48,49.915,0.4,0.8,228250.84566,1797,50.287,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",50.15,50.17,49.675,49.87,-0.61,-1.21,268532.490839,1806,49.9046,{"date":437,"open":438,"high":439,"low":440,"close":418,"change":381,"percent_change":382,"volume":441,"transactions":442,"vwap":443},"2026-08-31",50.56,50.6707,50.31,87811.898,709,50.4353,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",51.02,51.37,50.62,50.74,-0.27,-0.53,88013.5603,767,50.8628,{"date":456,"open":457,"high":458,"low":457,"close":397,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",50.57,51.16,0.88,1.76,154922.871765,1160,50.9169,{"date":465,"open":466,"high":467,"low":468,"close":368,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",50.39,50.3999,49.9821,-0.34,-0.67,134245.174542,942,50.1888,{"date":475,"open":476,"high":378,"low":368,"close":477,"change":197,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",50.2,50.47,1.02,117209.0777,812,50.3356,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":146,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",50.22,49.865,49.96,-0.7,63281.61631,704,50.0195,{"date":492,"open":493,"high":493,"low":308,"close":440,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",50.43,0.17,0.34,51874.728433,486,50.3006,{"date":500,"open":379,"high":406,"low":501,"close":502,"change":97,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",49.995,50.14,-0.59,69618.62759,647,50.1314,{"date":508,"open":477,"high":509,"low":427,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",50.61,50.44,0.05,0.1,144093.037332,1031,50.436,{"date":517,"open":438,"high":518,"low":519,"close":466,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",50.645,50.29,-0.78,-1.52,683112.0996,4730,50.3967,{"date":526,"open":236,"high":527,"low":528,"close":529,"change":530,"percent_change":77,"volume":531,"transactions":532,"vwap":533},"2026-08-17",51.62,51.05,51.17,-0.41,547861.536272,3898,51.3333,{"date":535,"open":536,"high":277,"low":537,"close":538,"change":18,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",51.72,51.4429,51.58,-0.39,138912.609666,1146,51.5872,{"date":544,"open":545,"high":546,"low":545,"close":289,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",51.53,51.98,0.49,0.96,335240.903649,1500,51.805,{"date":553,"open":225,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",51.61,51.18,51.29,0.19,0.37,160251.910801,962,51.3645,{"date":563,"open":536,"high":536,"low":564,"close":565,"change":112,"percent_change":566,"volume":567,"transactions":373,"vwap":568},"2026-08-11",51.03,51.1,-0.62,446500.377066,51.124,{"date":570,"open":545,"high":571,"low":572,"close":269,"change":117,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",51.7504,51.245,-0.23,151023.442806,1220,51.4729,{"date":578,"open":579,"high":580,"low":581,"close":247,"change":197,"percent_change":170,"volume":582,"transactions":583,"vwap":584},"2026-08-07",51.43,51.59,51.26,71000.76028,594,51.408,{"date":586,"open":587,"high":217,"low":588,"close":564,"change":589,"percent_change":34,"volume":590,"transactions":591,"vwap":592},"2026-08-06",51.09,50.96,-0.11,102219.57828,740,51.1546,{"date":594,"open":580,"high":595,"low":596,"close":597,"change":230,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",51.8999,51.08,51.14,0.08,223229.611421,1688,51.3267,{"date":603,"open":406,"high":604,"low":406,"close":565,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",51.33,1.12,2.24,104976.879072,688,50.9304,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",48.95,50.095,49.98,1.15,2.36,72569.41032,768,49.679,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":188,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",48.7,49.02,48.06,48.83,1.5,164309.146106,1340,48.6192,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",47.49,48.15,47.46,48.11,1.14,2.43,215396.291887,1504,47.8847,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":76,"volume":648,"transactions":649,"vwap":650},"2026-07-29",47.82,48.179,46.92,46.97,-0.9,165959.742224,1043,47.4879,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",47.61,48.0756,47.24,47.87,-0.03,-0.06,241706.806945,1405,47.7539,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":450,"volume":669,"transactions":670,"vwap":671},"2026-07-27",48.54,48.73,47.59,47.9,-0.13,368920.606918,2031,47.9123,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":469,"percent_change":487,"volume":678,"transactions":679,"vwap":680},"2026-07-24",48.29,48.553331,47.93,48.03,85260.587092,658,48.1991,{"date":682,"open":665,"high":665,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",48.09105,48.37,-1.07,-2.16,151488.611101,1036,48.3464,{"date":691,"open":692,"high":693,"low":694,"close":339,"change":695,"percent_change":469,"volume":696,"transactions":697,"vwap":698},"2026-07-22",49.33,49.74,49.245,-0.17,107010.043664,699,49.5663,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",49.52,49.67,49.305,49.61,0.61,1.24,191890.887952,1462,49.5633,{"date":711,"open":339,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",49.68,49,-0.04,-0.08,175736.678305,1491,49.3046,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",49.09,49.48,48.41,49.04,-0.85,-1.7,264818.209917,1912,49.2176,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",50.58,50.6,49.66,49.89,-1.01,-1.98,225954.55257,1228,50.2399,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":558,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",50.75,50.9,50.28231,0.73,197585.953792,1195,50.6113,{"date":751,"open":752,"high":753,"low":330,"close":358,"change":421,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",49.86,50.562222,1.61,327576.905566,2026,50.1885,{"date":759,"open":357,"high":358,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",49.637,49.73,-0.8,-1.58,216452.217374,1493,50.0059,{"date":768,"open":318,"high":358,"low":769,"close":358,"change":558,"percent_change":770,"volume":771,"transactions":9,"vwap":358},"2026-07-10",50,0.74,590900,{"date":773,"open":774,"high":357,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",49.46,49.37,50.16,0.71,1.44,204300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":229,"percent_change":230,"volume":786,"transactions":9,"vwap":785},"2026-07-08",49.21,49.56,48.898,49.45,110700,{"date":788,"open":486,"high":789,"low":790,"close":330,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":330},"2026-07-07",50.018002,49.15,-0.55,-1.1,170500,{"date":795,"open":783,"high":368,"low":796,"close":614,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":614},"2026-07-06",49.47,0.69,1.4,177300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",49.84,50.157,48.93,49.29,-0.855,-1.71,341800,{"date":810,"open":408,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",50.69,49.63,50.145,0.055,0.11,131000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":754,"volume":824,"transactions":9,"vwap":822},"2026-06-30",49.3,50.205,49.17,50.09,0.795,139000,{"date":826,"open":827,"high":338,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",48.61,48.44,49.295,1.005,2.08,170900,{"date":834,"open":835,"high":836,"low":837,"close":674,"change":838,"percent_change":42,"volume":839,"transactions":9,"vwap":674},"2026-06-26",48.23,48.655,47.86,-0.1,134600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":250,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-25",48.81,48.82,48.080002,48.39,-1.02,865600,{"date":849,"open":612,"high":850,"low":851,"close":852,"change":589,"percent_change":34,"volume":853,"transactions":9,"vwap":852},"2026-06-24",49.42,48.71,48.89,183800,{"date":855,"open":782,"high":701,"low":856,"close":713,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":713},"2026-06-23",48.91,-0.89,-1.78,301500,{"date":861,"open":377,"high":862,"low":863,"close":735,"change":520,"percent_change":864,"volume":865,"transactions":9,"vwap":735},"2026-06-22",50.72,49.824,-1.54,416700,{"date":867,"open":868,"high":869,"low":317,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",50.35,50.78,50.67,0.97,1.95,194800,{"date":875,"open":448,"high":876,"low":734,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",50.68,49.7,-0.98,-1.93,206300,{"date":882,"open":883,"high":884,"low":885,"close":876,"change":19,"percent_change":351,"volume":886,"transactions":9,"vwap":876},"2026-06-16",50.91,50.98,50.649,248800,{"date":888,"open":358,"high":889,"low":358,"close":890,"change":798,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-15",51.22,51.060001,2.82,229100,{"date":894,"open":614,"high":895,"low":896,"close":734,"change":117,"percent_change":153,"volume":897,"transactions":9,"vwap":734},"2026-06-12",50.12,49.23,224100,{"date":899,"open":721,"high":900,"low":901,"close":902,"change":777,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",49.825,48.63,49.78,1.45,520700,{"date":906,"open":693,"high":769,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",49.049999,49.07,-1.13,-2.25,289700,{"date":913,"open":914,"high":915,"low":907,"close":476,"change":573,"percent_change":916,"volume":917,"transactions":9,"vwap":476},"2026-06-09",50.77,51.095001,-0.46,757400,{"date":919,"open":811,"high":869,"low":440,"close":493,"change":331,"percent_change":141,"volume":920,"transactions":9,"vwap":493},"2026-06-08",462900,{"date":922,"open":923,"high":923,"low":319,"close":510,"change":807,"percent_change":924,"volume":925,"transactions":9,"vwap":510},"2026-06-05",51.75,-3.28,419000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",51.57,52.19,51.555,52.15,0.3,0.58,224500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":62,"volume":942,"transactions":9,"vwap":940},"2026-06-03",52.45,52.57,51.667,51.85,-0.68,181100,{"date":944,"open":945,"high":946,"low":937,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",52.77,52.799,52.53,-0.49,-0.92,252300,{"date":952,"open":945,"high":21,"low":953,"close":954,"change":271,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-01",52.64,53.02,0.44,205200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":197,"volume":964,"transactions":9,"vwap":962},"2026-05-29",52.61,52.93,52.59,52.79,0.27,174600,{"date":966,"open":546,"high":967,"low":968,"close":967,"change":547,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-28",52.52,51.885,0.94,126200,{"date":972,"open":226,"high":973,"low":298,"close":974,"change":310,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-27",52.061001,52.029999,0.41,233000,{"date":978,"open":226,"high":206,"low":979,"close":277,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":277},"2026-05-26",51.64,0.2,0.39,137100,{"date":984,"open":923,"high":985,"low":986,"close":527,"change":598,"percent_change":987,"volume":988,"transactions":9,"vwap":527},"2026-05-22",52,51.524,0.16,106100,{"date":990,"open":991,"high":992,"low":458,"close":247,"change":993,"percent_change":229,"volume":994,"transactions":9,"vwap":247},"2026-05-21",51.4,51.758,0.01,142900,{"date":996,"open":884,"high":545,"low":409,"close":545,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":545},"2026-05-20",0.64,1.26,149100,{"date":1001,"open":279,"high":1002,"low":1003,"close":1004,"change":280,"percent_change":736,"volume":1005,"transactions":9,"vwap":1004},"2026-05-19",51.31,50.7,50.89,169000,{"date":1007,"open":225,"high":1008,"low":1009,"close":228,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":228},"2026-05-18",51.69,51.0099983,-0.15,-0.29,362700,{"date":1014,"open":259,"high":1015,"low":1016,"close":1017,"change":470,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-15",52.028999,51.35,51.56,-1.28,158900,{"date":1021,"open":923,"high":1022,"low":1023,"close":1024,"change":933,"percent_change":605,"volume":1025,"transactions":9,"vwap":1024},"2026-05-14",52.275,51.73,52.23,93200,{"date":1027,"open":1028,"high":287,"low":1029,"close":1030,"change":187,"percent_change":770,"volume":1031,"transactions":9,"vwap":1030},"2026-05-13",51.23,50.915,51.65,188000,{"date":1033,"open":1034,"high":604,"low":1035,"close":1036,"change":668,"percent_change":158,"volume":1037,"transactions":9,"vwap":1036},"2026-05-12",51.25,50.83,51.27,130200,{"date":1039,"open":1040,"high":527,"low":1040,"close":991,"change":838,"percent_change":391,"volume":1041,"transactions":9,"vwap":991},"2026-05-11",51.15,271100,{"date":1043,"open":579,"high":554,"low":239,"close":1044,"change":1045,"percent_change":260,"volume":1046,"transactions":9,"vwap":1044},"2026-05-08",51.5,0.15,84300,{"date":1048,"open":604,"high":259,"low":555,"close":1016,"change":260,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1016},"2026-05-07",0.57,169800,{"date":1052,"open":1053,"high":1054,"low":868,"close":890,"change":198,"percent_change":1055,"volume":1056,"transactions":9,"vwap":890},"2026-05-06",50.37,51.080002,1.96,366900,{"date":1058,"open":776,"high":868,"low":1059,"close":1060,"change":68,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-05",50.07,50.080002,0.14,139700,{"date":1064,"open":822,"high":319,"low":812,"close":1065,"change":117,"percent_change":153,"volume":1066,"transactions":9,"vwap":1065},"2026-05-04",50.0099983,149000,{"date":1068,"open":359,"high":418,"low":368,"close":368,"change":963,"percent_change":1069,"volume":1070,"transactions":9,"vwap":368},"2026-05-01",0.54,136900,{"date":1072,"open":484,"high":484,"low":790,"close":752,"change":589,"percent_change":34,"volume":1073,"transactions":9,"vwap":752},"2026-04-30",201100,{"date":1075,"open":1065,"high":502,"low":1076,"close":1077,"change":1078,"percent_change":112,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",49.743,49.97,-0.16,186900,{"date":1081,"open":417,"high":1082,"low":346,"close":368,"change":1083,"percent_change":431,"volume":1084,"transactions":9,"vwap":368},"2026-04-28",50.152,-0.31,226000,{"date":1086,"open":822,"high":510,"low":1087,"close":510,"change":987,"percent_change":1088,"volume":1089,"transactions":9,"vwap":510},"2026-04-27",49.965,0.32,146300,{"date":1091,"open":877,"high":1092,"low":1093,"close":318,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":318},"2026-04-24",50.3,49.55,0.805,1.63,82200,{"date":1098,"open":802,"high":367,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-23",48.97,49.475,-0.695,-1.39,128900,{"date":1105,"open":712,"high":428,"low":1106,"close":428,"change":320,"percent_change":321,"volume":1107,"transactions":9,"vwap":428},"2026-04-22",49.57,135800,{"date":1109,"open":1110,"high":1111,"low":782,"close":1112,"change":97,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-21",49.83,49.9,49.36,-0.6,244300,{"date":1116,"open":734,"high":1117,"low":338,"close":734,"change":18,"percent_change":1118,"volume":1119,"transactions":9,"vwap":734},"2026-04-20",49.72,-0.4,219000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":752,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":752},"2026-04-17",49.53,50.040001,49.495,0.75,1.53,226300,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":141,"percent_change":714,"volume":1133,"transactions":9,"vwap":1132},"2026-04-16",49.25,48.75,49.11,389300,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-15",48.51,49.14,49.13,0.82,1.7,337900,{"date":1143,"open":666,"high":1144,"low":666,"close":1145,"change":170,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",48.35,48.31,2.11,200400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":188,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-13",46.48,47.31,46.37,1.55,181400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":963,"percent_change":933,"volume":1161,"transactions":9,"vwap":1160},"2026-04-10",46.52,46.81,46.47,46.59,271800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":705,"volume":1169,"transactions":9,"vwap":1167},"2026-04-09",46.09,46.44,45.755,46.32,0.28,375500,{"date":1171,"open":1165,"high":1165,"low":1172,"close":1173,"change":706,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-08",45.82,46.040001,2.77,211300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":987,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-07",44.52,44.85,43.95,44.8,0.36,198800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":270,"percent_change":963,"volume":1190,"transactions":9,"vwap":1189},"2026-04-06",44.49,44.755,44.4,44.64,179500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1178,"change":230,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1178},"2026-04-02",43.76,44.62,43.56,0.09,428400,{"date":1199,"open":1178,"high":1200,"low":1201,"close":1202,"change":932,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-01",44.825,44.265,44.48,0.68,227200,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",43.02,44.23,44.18,1.75,4.12,227500,{"date":1214,"open":1215,"high":1215,"low":22,"close":1216,"change":18,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-30",42.97,42.43,-0.47,160700,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-27",43.39,42.575,42.63,-1.04,-2.38,103200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":251,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-26",44.26,44.45,43.64,43.67,-2.17,114100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1189,"change":260,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1189},"2026-03-25",44.83,45.047001,44.55,0.65,117100,{"date":1243,"open":1244,"high":1245,"low":1201,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-24",44.46,44.608,44.35,-0.43,-0.96,155500,{"date":1251,"open":1237,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":626,"volume":1256,"transactions":9,"vwap":1254},"2026-03-23",45.27,44.665,44.78,0.66,182500,{"date":1258,"open":1181,"high":1181,"low":1259,"close":1260,"change":91,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-20",43.836,44.12,-1.72,110500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":158,"percent_change":791,"volume":1269,"transactions":9,"vwap":1268},"2026-03-19",44.76,45.11,44.57,44.89,125900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":340,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-18",45.79,45.855,45.14,-1.66,182300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":141,"percent_change":714,"volume":1283,"transactions":9,"vwap":1282},"2026-03-17",46.029999,46.28,45.84,45.9,143000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":361,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-16",45.72,46.17,45.682,45.92,1.37,2581200,{"date":1293,"open":1289,"high":1294,"low":1295,"close":1296,"change":250,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-13",46.19,45.187,45.3,-1.09,104800,{"date":1300,"open":1301,"high":1152,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-12",46.33,45.78,45.8,-0.91,-1.95,98400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":589,"volume":1314,"transactions":9,"vwap":1312},"2026-03-11",46.91,47.09,46.45,46.71,-0.05,111200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":391,"volume":1322,"transactions":9,"vwap":1320},"2026-03-10",46.82,47.155,46.55,46.76,-0.09,112600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":410,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-09",45.85,46.95,45.69,46.85,1.19,153400,{"date":1332,"open":1165,"high":1333,"low":1334,"close":1335,"change":340,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-06",46.75,46.235,46.3,-1.61,164900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":310,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-05",46.69,47.16,46.51,47.060001,0.45,141900,{"date":1347,"open":1348,"high":1310,"low":1157,"close":1328,"change":981,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1328},"2026-03-04",46.54,0.84,191300,{"date":1352,"open":1353,"high":1160,"low":1354,"close":1355,"change":1356,"percent_change":1113,"volume":1357,"transactions":9,"vwap":1355},"2026-03-03",45.88,45.52,46.46,-0.28,168100,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":68,"percent_change":1045,"volume":1363,"transactions":9,"vwap":1362},"2026-03-02",45.98,46.876,46.74,114400,{"date":1365,"open":1160,"high":1366,"low":1367,"close":1368,"change":1217,"percent_change":281,"volume":1369,"transactions":9,"vwap":1368},"2026-02-27",46.78,46.4,46.67,173000,{"date":1371,"open":666,"high":666,"low":1333,"close":1372,"change":948,"percent_change":371,"volume":1373,"transactions":9,"vwap":1372},"2026-02-26",47.14,133500,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-25",47.15,47.65,47.63,0.76,1.62,100100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":360,"percent_change":207,"volume":1388,"transactions":9,"vwap":1387},"2026-02-24",46.43,46.98,46.26,46.87,129500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":432,"volume":1019,"transactions":9,"vwap":1394},"2026-02-23",47.080002,47.13,46.35,46.56,-0.57,{"date":1397,"open":1159,"high":1398,"low":1399,"close":1392,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1392},"2026-02-20",47.22,46.42,0.46,0.99,181300,{"date":1404,"open":1405,"high":1406,"low":1311,"close":1368,"change":450,"percent_change":122,"volume":1407,"transactions":9,"vwap":1368},"2026-02-19",46.64,46.94,128300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1406,"change":1344,"percent_change":871,"volume":1413,"transactions":9,"vwap":1406},"2026-02-18",46.61,47.125,46.53,114600,{"date":1415,"open":1360,"high":1416,"low":1272,"close":1417,"change":1418,"percent_change":261,"volume":1419,"transactions":9,"vwap":1417},"2026-02-17",46.65,46.49,0.26,351600,{"date":1421,"open":1422,"high":1410,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-13",46.58,46.080002,46.23,-0.33,-0.71,125500,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1394,"change":949,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1394},"2026-02-12",47.71,46.509,-1.94,108900,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":469,"percent_change":1426,"volume":1439,"transactions":9,"vwap":1438},"2026-02-11",48.16,47.28,47.48,122900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":643,"change":34,"percent_change":916,"volume":1445,"transactions":9,"vwap":643},"2026-02-10",48.19,48.329,47.75,175500,{"date":1447,"open":632,"high":1448,"low":632,"close":1449,"change":1450,"percent_change":411,"volume":1451,"transactions":9,"vwap":1449},"2026-02-09",48.258,48.040001,0.52,143700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-06",46.84,47.68,46.83,47.52,0.89,1.91,130800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1248,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-05",47.02,47.25,46.495,46.63,-2.02,215700,{"date":1470,"open":1471,"high":1471,"low":1463,"close":666,"change":250,"percent_change":1224,"volume":1472,"transactions":9,"vwap":666},"2026-02-04",48.13,218100,{"date":1474,"open":1475,"high":1475,"low":1455,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-03",49.040001,48.09,-0.86,-1.76,556300,{"date":1481,"open":1482,"high":1483,"low":1482,"close":612,"change":219,"percent_change":270,"volume":1484,"transactions":9,"vwap":612},"2026-02-02",48.6,49.24,191700,{"date":1486,"open":907,"high":1487,"low":1488,"close":852,"change":146,"percent_change":1426,"volume":1489,"transactions":9,"vwap":852},"2026-01-30",49.215,48.715,149800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1483,"change":381,"percent_change":451,"volume":1495,"transactions":9,"vwap":1483},"2026-01-29",49.39,49.417,48.21,347800,{"date":1497,"open":1498,"high":1498,"low":1130,"close":348,"change":112,"percent_change":1499,"volume":1500,"transactions":9,"vwap":348},"2026-01-28",50.029999,-0.64,162500,{"date":1502,"open":877,"high":1503,"low":1504,"close":349,"change":963,"percent_change":1069,"volume":1505,"transactions":9,"vwap":349},"2026-01-27",49.95,49.54,119100,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1093,"change":1168,"percent_change":1049,"volume":1510,"transactions":9,"vwap":1093},"2026-01-26",49.26,49.71,103100,{"date":1512,"open":1099,"high":1513,"low":1514,"close":1515,"change":1168,"percent_change":1049,"volume":1516,"transactions":9,"vwap":1515},"2026-01-23",49.41,48.92,49.27,201800,{"date":1518,"open":1519,"high":1520,"low":1131,"close":1521,"change":1522,"percent_change":107,"volume":1523,"transactions":9,"vwap":1521},"2026-01-22",48.9,49.075001,48.99,0.5,124100,{"date":1525,"open":1526,"high":1527,"low":656,"close":1528,"change":360,"percent_change":997,"volume":1529,"transactions":9,"vwap":1528},"2026-01-21",48.18,48.79,48.49,138100,{"date":1531,"open":664,"high":1532,"low":1533,"close":1526,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1526},"2026-01-20",48.727,48.091999,-1.23,-2.49,115000,{"date":1538,"open":702,"high":1539,"low":775,"close":1513,"change":715,"percent_change":1078,"volume":1540,"transactions":9,"vwap":1513},"2026-01-16",49.77,146100,{"date":1542,"open":430,"high":430,"low":722,"close":1543,"change":511,"percent_change":512,"volume":1544,"transactions":9,"vwap":1543},"2026-01-15",49.49,1585900,{"date":1546,"open":902,"high":349,"low":908,"close":339,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":339},"2026-01-14",-0.72,-1.44,194900,{"date":1551,"open":306,"high":380,"low":1111,"close":776,"change":158,"percent_change":250,"volume":1552,"transactions":9,"vwap":776},"2026-01-13",916100,{"date":1554,"open":1498,"high":732,"low":769,"close":1555,"change":68,"percent_change":1061,"volume":1556,"transactions":9,"vwap":1555},"2026-01-12",50.41,334500,{"date":1558,"open":1559,"high":510,"low":1560,"close":1561,"change":241,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-09",50.02,49.937,50.34,0.7,152100,{"date":1565,"open":1566,"high":1566,"low":902,"close":317,"change":530,"percent_change":1567,"volume":1568,"transactions":9,"vwap":317},"2026-01-08",50.33,-0.81,127200,{"date":1570,"open":379,"high":1571,"low":1572,"close":380,"change":980,"percent_change":420,"volume":1573,"transactions":9,"vwap":380},"2026-01-07",50.731,50.225,132600,{"date":1575,"open":1576,"high":319,"low":417,"close":476,"change":1418,"percent_change":1450,"volume":1577,"transactions":9,"vwap":476},"2026-01-06",50.11,122500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":367,"change":1182,"percent_change":746,"volume":1314,"transactions":9,"vwap":367},"2026-01-05",49.91,50.176,49.862,{"date":1584,"open":1585,"high":466,"low":1112,"close":1586,"change":1356,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-02",50.25,49.58,-0.56,128100,{"date":1590,"open":1591,"high":1591,"low":752,"close":752,"change":146,"percent_change":487,"volume":1592,"transactions":9,"vwap":752},"2025-12-31",50.32,74500,{"date":1594,"open":379,"high":466,"low":1595,"close":1596,"change":715,"percent_change":1078,"volume":1096,"transactions":9,"vwap":1596},"2025-12-30",50.18,50.21,{"date":1598,"open":1092,"high":1599,"low":895,"close":519,"change":450,"percent_change":451,"volume":1600,"transactions":9,"vwap":519},"2025-12-29",50.335,136000,{"date":1602,"open":438,"high":1603,"low":1604,"close":438,"change":68,"percent_change":1061,"volume":1605,"transactions":9,"vwap":438},"2025-12-26",50.675,50.5,50700,{"date":1607,"open":868,"high":1608,"low":868,"close":1608,"change":1609,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-25",50.49,0,38643,{"date":1612,"open":868,"high":1613,"low":868,"close":1608,"change":219,"percent_change":270,"volume":1614,"transactions":9,"vwap":1608},"2025-12-24",50.54,38600,{"date":1616,"open":1111,"high":493,"low":1111,"close":493,"change":311,"percent_change":1349,"volume":1617,"transactions":9,"vwap":493},"2025-12-23",161900,{"date":1619,"open":822,"high":822,"low":337,"close":1065,"change":271,"percent_change":1400,"volume":1620,"transactions":9,"vwap":1065},"2025-12-22",106384,{"date":1622,"open":1122,"high":370,"low":1122,"close":902,"change":1522,"percent_change":1623,"volume":1624,"transactions":9,"vwap":902},"2025-12-19",1.01,107000,{"date":1626,"open":908,"high":722,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-18",48.995,49.28,0.77,1.59,111800,{"date":1633,"open":1543,"high":1543,"low":1136,"close":1136,"change":647,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1136},"2025-12-17",-1.82,94700,{"date":1637,"open":1638,"high":701,"low":623,"close":1513,"change":980,"percent_change":975,"volume":1639,"transactions":9,"vwap":1513},"2025-12-16",49.099998,101900,{"date":1641,"open":349,"high":349,"low":1642,"close":782,"change":1083,"percent_change":1643,"volume":1644,"transactions":9,"vwap":782},"2025-12-15",49.18,-0.63,95000,{"date":1646,"open":502,"high":408,"low":330,"close":701,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":701},"2025-12-12",-0.83,-1.65,75300,{"date":1651,"open":1123,"high":1652,"low":712,"close":868,"change":141,"percent_change":714,"volume":1653,"transactions":9,"vwap":868},"2025-12-11",50.375,53200,{"date":1655,"open":368,"high":1608,"low":1656,"close":1053,"change":512,"percent_change":980,"volume":1657,"transactions":9,"vwap":1053},"2025-12-10",49.972,133200,{"date":1659,"open":368,"high":1660,"low":1065,"close":379,"change":230,"percent_change":598,"volume":1661,"transactions":9,"vwap":379},"2025-12-09",50.331,150400,{"date":1663,"open":318,"high":1664,"low":1123,"close":408,"change":1665,"percent_change":955,"volume":1666,"transactions":9,"vwap":408},"2025-12-08",50.36,0.22,125300,{"date":1668,"open":769,"high":1669,"low":337,"close":1065,"change":1196,"percent_change":240,"volume":1670,"transactions":9,"vwap":1065},"2025-12-05",50.236,141300,{"date":1672,"open":1059,"high":1059,"low":1673,"close":417,"change":1045,"percent_change":932,"volume":1674,"transactions":9,"vwap":417},"2025-12-04",49.62,461700,{"date":1676,"open":1586,"high":367,"low":1677,"close":1539,"change":715,"percent_change":1078,"volume":1678,"transactions":9,"vwap":1539},"2025-12-03",49.496,127900,{"date":1680,"open":1681,"high":1682,"low":1509,"close":337,"change":1683,"percent_change":1522,"volume":1283,"transactions":9,"vwap":337},"2025-12-02",49.8,50.095001,0.25,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":117,"percent_change":153,"volume":1690,"transactions":9,"vwap":1689},"2025-12-01",49.4,49.784,49.335,49.6,267200,{"date":1692,"open":1586,"high":693,"low":348,"close":1117,"change":1418,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1117},"2025-11-28",0.53,30900,{"date":1696,"open":722,"high":1509,"low":1697,"close":774,"change":1698,"percent_change":207,"volume":1699,"transactions":9,"vwap":774},"2025-11-26",49.265,0.33,70100,{"date":1701,"open":1702,"high":1703,"low":635,"close":1138,"change":420,"percent_change":1139,"volume":1704,"transactions":9,"vwap":1138},"2025-11-25",48.59,49.2,88400,{"date":1706,"open":1707,"high":1527,"low":1707,"close":665,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":665},"2025-11-24",47.95,1.2,2.52,108000,{"date":1712,"open":1713,"high":1714,"low":1454,"close":1715,"change":1196,"percent_change":557,"volume":1716,"transactions":9,"vwap":1715},"2025-11-21",47.5,48.042,47.53,380500,{"date":1718,"open":338,"high":1719,"low":1464,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-20",49.515,47.44,-0.87,-1.8,403800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1145,"change":975,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1145},"2025-11-19",48,48.699,47.94,0.86,54300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":667,"change":941,"percent_change":1736,"volume":1737,"transactions":9,"vwap":667},"2025-11-18",48.12,48.33,47.47,-1.4,133100,{"date":1739,"open":1482,"high":1740,"low":1741,"close":1742,"change":146,"percent_change":1547,"volume":1743,"transactions":9,"vwap":1742},"2025-11-17",49.115,48.26,48.58,96100,{"date":1745,"open":1733,"high":782,"low":676,"close":804,"change":511,"percent_change":512,"volume":1746,"transactions":9,"vwap":804},"2025-11-14",122100,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":846,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-13",49.59,48.67,48.88,-2.04,80600,{"date":1755,"open":476,"high":476,"low":1689,"close":1111,"change":1313,"percent_change":838,"volume":1756,"transactions":9,"vwap":1111},"2025-11-12",85900,{"date":1758,"open":1509,"high":317,"low":1759,"close":1503,"change":657,"percent_change":658,"volume":1760,"transactions":9,"vwap":1503},"2025-11-11",49.539,90300,{"date":1762,"open":1122,"high":822,"low":1543,"close":614,"change":636,"percent_change":1763,"volume":1764,"transactions":9,"vwap":614},"2025-11-10",2.33,97600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":714,"percent_change":715,"volume":1770,"transactions":9,"vwap":1768},"2025-11-07",48.57,48.84,47.853,161000,{"date":1772,"open":1509,"high":1509,"low":1773,"close":1751,"change":1304,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1751},"2025-11-06",48.797,-1.83,129700,{"date":1777,"open":1509,"high":1595,"low":1689,"close":327,"change":218,"percent_change":219,"volume":1778,"transactions":9,"vwap":327},"2025-11-05",135200,{"date":1780,"open":317,"high":440,"low":702,"close":346,"change":1477,"percent_change":726,"volume":1781,"transactions":9,"vwap":346},"2025-11-04",122800,{"date":1783,"open":1784,"high":400,"low":1604,"close":448,"change":1088,"percent_change":997,"volume":1785,"transactions":9,"vwap":448},"2025-11-03",50.79,99400,{"date":1787,"open":388,"high":388,"low":502,"close":1092,"change":230,"percent_change":598,"volume":1788,"transactions":9,"vwap":1092},"2025-10-31",118400,{"date":1790,"open":811,"high":862,"low":428,"close":357,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":357},"2025-10-30",-1.17,-2.27,139900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":579,"change":963,"percent_change":1693,"volume":1799,"transactions":9,"vwap":579},"2025-10-29",51.46,51.769,50.986,243700,{"date":1801,"open":884,"high":1036,"low":1802,"close":458,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":458},"2025-10-28",50.73,0.63,1.25,295500,{"date":1807,"open":379,"high":1808,"low":476,"close":358,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":358},"2025-10-27",50.542,0.83,1.67,101200,{"date":1813,"open":1814,"high":802,"low":1814,"close":877,"change":1815,"percent_change":198,"volume":1760,"transactions":9,"vwap":877},"2025-10-24",49.51,0.48,{"date":1817,"open":1818,"high":1508,"low":1819,"close":1820,"change":1400,"percent_change":969,"volume":1821,"transactions":9,"vwap":1820},"2025-10-23",48.74,48.739,49.22,93300,{"date":1823,"open":782,"high":782,"low":1824,"close":1825,"change":530,"percent_change":1647,"volume":1826,"transactions":9,"vwap":1825},"2025-10-22",48.34,48.76,108200,{"date":1828,"open":782,"high":1628,"low":1475,"close":821,"change":230,"percent_change":598,"volume":1829,"transactions":9,"vwap":821},"2025-10-21",94400,{"date":1831,"open":625,"high":782,"low":1832,"close":1138,"change":705,"percent_change":998,"volume":1833,"transactions":9,"vwap":1138},"2025-10-20",48.801,119400,{"date":1835,"open":835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":963,"volume":1840,"transactions":9,"vwap":1838},"2025-10-17",48.68,48.054001,48.52,0.13,70000,{"date":1842,"open":1843,"high":908,"low":1844,"close":845,"change":450,"percent_change":791,"volume":1845,"transactions":9,"vwap":845},"2025-10-16",48.85,48.118,115700,{"date":1847,"open":1848,"high":1849,"low":1494,"close":1850,"change":557,"percent_change":981,"volume":1851,"transactions":9,"vwap":1850},"2025-10-15",48.94,49.080002,48.66,105500,{"date":1853,"open":1145,"high":1854,"low":1855,"close":1856,"change":19,"percent_change":520,"volume":1857,"transactions":9,"vwap":1856},"2025-10-14",48.795,47.85,48.47,178200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1843,"change":1401,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1843},"2025-10-13",48.64,48.955,48.535,2.07,167900,{"date":1866,"open":1867,"high":1868,"low":837,"close":837,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":837},"2025-10-10",49.65,49.819,-1.75,-3.53,92400,{"date":1873,"open":1874,"high":1874,"low":1875,"close":704,"change":219,"percent_change":270,"volume":1876,"transactions":9,"vwap":704},"2025-10-09",49.64,49.346,53100,{"date":1878,"open":692,"high":1749,"low":692,"close":1093,"change":1182,"percent_change":746,"volume":1879,"transactions":9,"vwap":1093},"2025-10-08",68600,{"date":1881,"open":796,"high":1882,"low":1475,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-07",49.511,49.19,-0.18,-0.36,86300,{"date":1888,"open":782,"high":722,"low":1889,"close":775,"change":987,"percent_change":1698,"volume":1890,"transactions":9,"vwap":775},"2025-10-06",49.097,50600,{"date":1892,"open":1112,"high":1893,"low":1894,"close":782,"change":589,"percent_change":34,"volume":1895,"transactions":9,"vwap":782},"2025-10-03",49.469,49.0099983,57700,{"date":1897,"open":796,"high":796,"low":1638,"close":1898,"change":1899,"percent_change":1683,"volume":1900,"transactions":9,"vwap":1898},"2025-10-02",49.32,0.125,65000,{"date":1902,"open":901,"high":694,"low":901,"close":1903,"change":1904,"percent_change":997,"volume":1886,"transactions":9,"vwap":1903},"2025-10-01",49.195,0.315,{"date":1906,"open":1742,"high":1519,"low":1907,"close":1751,"change":1683,"percent_change":197,"volume":1908,"transactions":9,"vwap":1751},"2025-09-30",48.488,111500,{"date":1910,"open":1911,"high":1912,"low":1911,"close":901,"change":310,"percent_change":1913,"volume":1914,"transactions":9,"vwap":901},"2025-09-29",48.55,48.876,0.43,50500,{"date":1916,"open":1824,"high":1917,"low":1918,"close":1919,"change":270,"percent_change":1683,"volume":1920,"transactions":9,"vwap":1919},"2025-09-26",48.45,48.0019989,48.42,72600,{"date":1922,"open":1526,"high":1917,"low":837,"close":1923,"change":97,"percent_change":566,"volume":1924,"transactions":9,"vwap":1923},"2025-09-25",48.3,88000,{"date":1926,"open":1848,"high":1848,"low":1927,"close":1482,"change":1884,"percent_change":350,"volume":1928,"transactions":9,"vwap":1482},"2025-09-24",48.331,105000,{"date":1930,"open":775,"high":775,"low":1931,"close":1932,"change":1395,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-23",48.639,48.78,-1.16,77000,{"date":1936,"open":856,"high":1686,"low":1937,"close":1938,"change":981,"percent_change":421,"volume":1939,"transactions":9,"vwap":1938},"2025-09-22",48.895,49.35,86700,{"date":1941,"open":1942,"high":1475,"low":1943,"close":1944,"change":955,"percent_change":84,"volume":1945,"transactions":9,"vwap":1944},"2025-09-19",48.77,48.667,48.96,104700,{"date":1947,"open":827,"high":1768,"low":1948,"close":1838,"change":240,"percent_change":558,"volume":1050,"transactions":9,"vwap":1838},"2025-09-18",48.445,{"date":1950,"open":1917,"high":1767,"low":1951,"close":1824,"change":695,"percent_change":146,"volume":1952,"transactions":9,"vwap":1824},"2025-09-17",47.88,112900,{"date":1954,"open":1955,"high":1702,"low":1956,"close":1136,"change":218,"percent_change":219,"volume":1957,"transactions":9,"vwap":1136},"2025-09-16",48.56,48.411,113800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":975,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-15",48.2,48.5,48.191,48.48,0.85,65100,{"date":1967,"open":1968,"high":1471,"low":1969,"close":1970,"change":1045,"percent_change":360,"volume":1971,"transactions":9,"vwap":1970},"2025-09-12",47.96,47.817,48.07,86800,{"date":1973,"open":1726,"high":1726,"low":1974,"close":1975,"change":270,"percent_change":1683,"volume":1976,"transactions":9,"vwap":1975},"2025-09-11",47.78,47.92,170100,{"date":1978,"open":635,"high":635,"low":1979,"close":1980,"change":117,"percent_change":158,"volume":1981,"transactions":9,"vwap":1980},"2025-09-10",47.651,47.8,83600,{"date":1983,"open":1984,"high":1975,"low":1985,"close":1975,"change":1986,"percent_change":261,"volume":1987,"transactions":9,"vwap":1975},"2025-09-09",47.77,47.569,0.267,80800,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1693,"volume":1994,"transactions":9,"vwap":1992},"2025-09-08",47.64,47.855,47.653,0.253,70600,{"date":1996,"open":1707,"high":1707,"low":1997,"close":1998,"change":1425,"percent_change":163,"volume":1999,"transactions":9,"vwap":1998},"2025-09-05",47.12,47.4,123500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":933,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-04",47.3,47.73,47.19,1.23,114900,{"date":2008,"open":1310,"high":1151,"low":2009,"close":1376,"change":495,"percent_change":746,"volume":2010,"transactions":9,"vwap":1376},"2025-09-03",46.9,84200,{"date":2012,"open":1150,"high":1158,"low":2013,"close":1158,"change":350,"percent_change":520,"volume":1746,"transactions":9,"vwap":1158},"2025-09-02",46.22,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1981,"transactions":9,"vwap":2018},"2025-08-29",47.6,47.105,47.18,-0.65,-1.36,{"date":2022,"open":1713,"high":837,"low":2023,"close":2024,"change":241,"percent_change":770,"volume":2025,"transactions":9,"vwap":2024},"2025-08-28",47.366,47.83,92700,{"date":2027,"open":2028,"high":2016,"low":2029,"close":1438,"change":331,"percent_change":141,"volume":2030,"transactions":9,"vwap":1438},"2025-08-27",47.42,47.32,111900,{"date":2032,"open":2018,"high":632,"low":2033,"close":632,"change":2034,"percent_change":188,"volume":2035,"transactions":9,"vwap":632},"2025-08-26",47.121,0.339,82300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":714,"volume":2043,"transactions":9,"vwap":2041},"2025-08-25",47.099998,47.43,47.092999,47.151,-0.019,97300,{"date":2045,"open":1150,"high":2029,"low":2046,"close":2047,"change":797,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-22",46.435,47.17,1.48,65200,{"date":2051,"open":2052,"high":1340,"low":2053,"close":1150,"change":668,"percent_change":1356,"volume":2054,"transactions":9,"vwap":1150},"2025-08-21",46.5,46.29,77800,{"date":2056,"open":1317,"high":1317,"low":2057,"close":1410,"change":146,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1410},"2025-08-20",46.036999,-0.75,83000,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":566,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-19",47.58,46.834,46.96,-1.3,112700,{"date":2068,"open":632,"high":2069,"low":634,"close":2062,"change":218,"percent_change":219,"volume":2070,"transactions":9,"vwap":2062},"2025-08-18",47.674,74700,{"date":2072,"open":2073,"high":2073,"low":2039,"close":2074,"change":589,"percent_change":573,"volume":2075,"transactions":9,"vwap":2074},"2025-08-15",47.76,47.55,62100,{"date":2077,"open":1998,"high":2078,"low":1998,"close":2079,"change":557,"percent_change":420,"volume":2080,"transactions":9,"vwap":2079},"2025-08-14",47.715,47.66,106400,{"date":2082,"open":2003,"high":2083,"low":1998,"close":1735,"change":658,"percent_change":668,"volume":2084,"transactions":9,"vwap":1735},"2025-08-13",47.825,76900,{"date":2086,"open":2087,"high":666,"low":2088,"close":1715,"change":1049,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1715},"2025-08-12",47.27,47,1.21,78400,{"date":2092,"open":1310,"high":2002,"low":2093,"close":2064,"change":18,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2064},"2025-08-11",46.912,-0.42,67300,{"date":2097,"open":1456,"high":1341,"low":2098,"close":1341,"change":187,"percent_change":320,"volume":2099,"transactions":9,"vwap":1341},"2025-08-08",46.829,74300,{"date":2101,"open":1997,"high":2004,"low":2102,"close":1366,"change":668,"percent_change":1356,"volume":2103,"transactions":9,"vwap":1366},"2025-08-07",46.41,112100,{"date":2105,"open":2102,"high":645,"low":1367,"close":1309,"change":1255,"percent_change":2106,"volume":1934,"transactions":9,"vwap":1309},"2025-08-06",1.43,{"date":2108,"open":1366,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":1248,"volume":1427,"transactions":9,"vwap":2110},"2025-08-05",46.809,46.25,-0.45,{"date":2113,"open":2053,"high":1320,"low":2053,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-04",46.7,0.79,1.72,68200,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-01",46.34,45.731,45.91,-1.05,-2.24,85800,{"date":2127,"open":1855,"high":1855,"low":645,"close":2064,"change":360,"percent_change":1255,"volume":2128,"transactions":9,"vwap":2064},"2025-07-31",141200,{"date":2130,"open":1405,"high":1320,"low":2131,"close":1416,"change":815,"percent_change":2132,"volume":2095,"transactions":9,"vwap":1416},"2025-07-30",46.36,0.24,{"date":2134,"open":1387,"high":1326,"low":1150,"close":1348,"change":695,"percent_change":1885,"volume":2135,"transactions":9,"vwap":1348},"2025-07-29",105300,{"date":2137,"open":1368,"high":1366,"low":2138,"close":1312,"change":815,"percent_change":2132,"volume":2139,"transactions":9,"vwap":1312},"2025-07-28",46.586,120200,{"date":2141,"open":1150,"high":1368,"low":2142,"close":2143,"change":271,"percent_change":1522,"volume":2144,"transactions":9,"vwap":2143},"2025-07-25",46.453,46.6,158300,{"date":2146,"open":1165,"high":2147,"low":2148,"close":1152,"change":1045,"percent_change":1088,"volume":2149,"transactions":9,"vwap":1152},"2025-07-24",46.526,46.314,85700,{"date":2151,"open":1423,"high":2152,"low":2153,"close":2013,"change":1168,"percent_change":705,"volume":2154,"transactions":9,"vwap":2013},"2025-07-23",46.227,45.875,63300,{"date":2156,"open":1294,"high":1294,"low":2157,"close":2158,"change":1356,"percent_change":431,"volume":2159,"transactions":9,"vwap":2158},"2025-07-22",45.67,45.94,323500,{"date":2161,"open":2162,"high":1301,"low":2162,"close":2013,"change":1665,"percent_change":1815,"volume":2163,"transactions":9,"vwap":2013},"2025-07-21",46.049999,73300,{"date":2165,"open":1294,"high":1424,"low":2166,"close":2167,"change":331,"percent_change":141,"volume":2168,"transactions":9,"vwap":2167},"2025-07-18",45.864,46,90800,{"date":2170,"open":1282,"high":2171,"low":1172,"close":2172,"change":557,"percent_change":975,"volume":2173,"transactions":9,"vwap":2172},"2025-07-17",46.12,46.0099983,108700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1172,"change":68,"percent_change":1045,"volume":2179,"transactions":9,"vwap":1172},"2025-07-16",45.81,45.93,45.477,66600,{"date":2181,"open":2182,"high":2167,"low":2183,"close":2183,"change":598,"percent_change":240,"volume":2135,"transactions":9,"vwap":2183},"2025-07-15",45.99,45.75,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2157,"change":1839,"percent_change":260,"volume":2189,"transactions":9,"vwap":2157},"2025-07-14",45.54,45.716,45.39,86400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2186,"change":838,"percent_change":34,"volume":2195,"transactions":9,"vwap":2186},"2025-07-11",45.43,45.68,45.37,97800,{"date":2197,"open":2198,"high":2157,"low":2194,"close":2198,"change":230,"percent_change":1196,"volume":1433,"transactions":9,"vwap":2198},"2025-07-10",45.64,{"date":2200,"open":2194,"high":2201,"low":2194,"close":2202,"change":955,"percent_change":871,"volume":2203,"transactions":9,"vwap":2202},"2025-07-09",45.71,45.6,83400,{"date":2205,"open":2206,"high":2206,"low":1266,"close":2207,"change":18,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-08",45.47,45.16,-0.44,93600,{"date":2211,"open":2192,"high":2206,"low":1266,"close":2212,"change":381,"percent_change":1395,"volume":2213,"transactions":9,"vwap":2212},"2025-07-07",45.36,62300,{"date":2215,"open":2212,"high":2216,"low":2217,"close":2218,"change":1400,"percent_change":478,"volume":2219,"transactions":9,"vwap":2218},"2025-07-03",45.7,45.31,45.62,35800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2207,"change":1418,"percent_change":933,"volume":2225,"transactions":9,"vwap":2207},"2025-07-02",44.81,45.19,44.751,71500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2111,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-01",45.15,45.287,44.71,44.9,-0.99,98500,{"date":2235,"open":1252,"high":2192,"low":2236,"close":2237,"change":360,"percent_change":797,"volume":1536,"transactions":9,"vwap":2237},"2025-06-30",45.091999,45.35,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":558,"percent_change":1809,"volume":2244,"transactions":9,"vwap":2243},"2025-06-27",44.79,45.07,44.645,45.040001,77600,{"date":2246,"open":1230,"high":2247,"low":2248,"close":2249,"change":1698,"percent_change":770,"volume":2250,"transactions":9,"vwap":2249},"2025-06-26",44.74,44.29,44.67,134500,{"date":2252,"open":1208,"high":2253,"low":2254,"close":2255,"change":271,"percent_change":1450,"volume":2256,"transactions":9,"vwap":2255},"2025-06-25",44.423,44.173,44.34,291100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":770,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-24",43.87,44.138,43.79,44.11,1.71,95500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":311,"percent_change":198,"volume":2271,"transactions":9,"vwap":2270},"2025-06-23",42.88,43.45,42.78,43.37,68800,{"date":2273,"open":2270,"high":2270,"low":2269,"close":2274,"change":1884,"percent_change":2094,"volume":2275,"transactions":9,"vwap":2274},"2025-06-20",42.95,130500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":838,"percent_change":573,"volume":2282,"transactions":9,"vwap":2281},"2025-06-18",43.26,43.48,43.029999,43.13,106700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1083,"percent_change":1426,"volume":2289,"transactions":9,"vwap":2288},"2025-06-17",43.31,43.493,43.15,43.23,172400,{"date":2291,"open":2292,"high":1232,"low":2292,"close":2293,"change":197,"percent_change":1329,"volume":2294,"transactions":9,"vwap":2293},"2025-06-16",43.29,43.54,87300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2280,"change":163,"percent_change":763,"volume":2300,"transactions":9,"vwap":2280},"2025-06-13",43.18,43.4,42.92,65400,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":993,"percent_change":229,"volume":2306,"transactions":9,"vwap":2305},"2025-06-12",43.53,43.81,43.72,72000,{"date":2308,"open":1180,"high":2309,"low":2310,"close":2311,"change":668,"percent_change":97,"volume":2312,"transactions":9,"vwap":2311},"2025-06-11",44.050999,43.6,43.71,104200,{"date":2314,"open":1232,"high":2315,"low":2316,"close":2317,"change":1683,"percent_change":1049,"volume":2318,"transactions":9,"vwap":2317},"2025-06-10",43.855,43.445,43.84,110800,{"date":2320,"open":2310,"high":2321,"low":2322,"close":2323,"change":993,"percent_change":229,"volume":2324,"transactions":9,"vwap":2323},"2025-06-09",43.7,43.5,43.59,106900,{"date":2326,"open":2323,"high":2327,"low":2279,"close":2328,"change":975,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-06",43.799,43.58,0.95,60900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":391,"percent_change":2208,"volume":1345,"transactions":9,"vwap":2336},"2025-06-05",43.51,43.73,42.96,43.17,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":494,"percent_change":981,"volume":2343,"transactions":9,"vwap":2342},"2025-06-04",43.2,43.47,43.16,43.36,91200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1168,"percent_change":1240,"volume":2350,"transactions":9,"vwap":2349},"2025-06-03",42.98,43.28,42.93,43.19,85400,{"date":2352,"open":1216,"high":2348,"low":1216,"close":2353,"change":1168,"percent_change":1255,"volume":2354,"transactions":9,"vwap":2353},"2025-06-02",42.91,61400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":1223,"change":1313,"percent_change":117,"volume":2225,"transactions":9,"vwap":1223},"2025-05-30",42.58,42.73,42.049999,{"date":2361,"open":2362,"high":2339,"low":2363,"close":2364,"change":1665,"percent_change":1450,"volume":2365,"transactions":9,"vwap":2364},"2025-05-29",43.11,42.5,42.68,109600,{"date":2367,"open":2368,"high":2369,"low":1216,"close":2370,"change":668,"percent_change":1083,"volume":2264,"transactions":9,"vwap":2370},"2025-05-28",42.66,42.838,42.46,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":1623,"percent_change":637,"volume":2376,"transactions":9,"vwap":2374},"2025-05-27",42.16,42.59,42.11,118100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":19,"percent_change":1304,"volume":2383,"transactions":9,"vwap":2382},"2025-05-23",41.34,41.8,41.3,41.58,63200,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":557,"percent_change":1344,"volume":2389,"transactions":9,"vwap":2388},"2025-05-22",41.76,42.225,41.96,86100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":503,"percent_change":1102,"volume":2396,"transactions":9,"vwap":2395},"2025-05-21",42.040001,42.545,41.665,41.77,75100,{"date":2398,"open":2399,"high":1216,"low":2400,"close":2401,"change":158,"percent_change":503,"volume":2402,"transactions":9,"vwap":2401},"2025-05-20",42.34,42.084999,42.36,78300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":68,"percent_change":987,"volume":2409,"transactions":9,"vwap":2408},"2025-05-19",41.93,42.62,41.922,42.61,275400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2413,"change":360,"percent_change":746,"volume":2415,"transactions":9,"vwap":2413},"2025-05-16",42.47,42.54,42.15,198100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":34,"percent_change":280,"volume":2422,"transactions":9,"vwap":2421},"2025-05-15",42.17,42.496,41.95,42.23,109900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1698,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-14",42.22,42.493,42.18,42.45,0.78,230000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":997,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-13",41.6,42.223,41.53,42.12,1.54,144700,{"date":2440,"open":2381,"high":2441,"low":2442,"close":2441,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2441},"2025-05-12",41.48,40.85,1.73,4.35,76800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1010,"percent_change":19,"volume":2452,"transactions":9,"vwap":2451},"2025-05-09",40.060001,40.17,39.67,39.75,72800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":241,"percent_change":459,"volume":2459,"transactions":9,"vwap":2458},"2025-05-08",40,40.36,39.72,39.9,103300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":230,"percent_change":512,"volume":2466,"transactions":9,"vwap":2465},"2025-05-07",39.56,39.79,39.13,39.55,394000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":381,"percent_change":2019,"volume":2473,"transactions":9,"vwap":2472},"2025-05-06",39.38,39.78,39.34,39.51,372700,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":1011,"percent_change":1547,"volume":2479,"transactions":9,"vwap":2478},"2025-05-05",39.64,40.09,39.77,102300,{"date":2481,"open":2482,"high":2483,"low":2450,"close":2448,"change":746,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2448},"2025-05-02",39.82,40.189,1.86,217200,{"date":2487,"open":2476,"high":2488,"low":2489,"close":2489,"change":547,"percent_change":998,"volume":2490,"transactions":9,"vwap":2489},"2025-05-01",39.87,39.33,121200,{"date":2492,"open":2493,"high":2494,"low":173,"close":2495,"change":219,"percent_change":1045,"volume":2496,"transactions":9,"vwap":2495},"2025-04-30",38.099998,38.91,38.84,482400,{"date":2498,"open":2499,"high":2495,"low":2500,"close":2501,"change":1045,"percent_change":981,"volume":925,"transactions":9,"vwap":2501},"2025-04-29",38.41,38.31,38.78,{"date":177,"open":2503,"high":2504,"low":2505,"close":2506,"change":1321,"percent_change":573,"volume":2507,"transactions":9,"vwap":2506},38.72,38.75,38.060001,38.63,189300]