[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TGRT":3,"homepage-market-summary":30,"stock-historical-TGRT":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TGRT","2026-10-08",{"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 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0714,0.0346,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.77,48.15,48.315,47.548,48.49,-0.72,-1.48,98273.45891,48.9,37.6,113390.09003579762,90,831,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},34,94182,34376602.689021,37.78,"2025-04-28",[186,189,197,206,216,224,235,245,255,266,277,287,297,308,317,327,337,348,358,367,377,386,395,403,414,424,434,445,455,466,475,484,493,502,513,523,532,542,549,558,568,577,587,597,607,617,625,632,643,653,664,674,684,692,702,712,721,730,741,752,760,768,777,786,793,800,806,813,820,826,833,839,845,852,857,865,872,879,888,894,897,903,912,919,928,936,942,948,956,962,969,976,984,990,997,1003,1009,1016,1021,1028,1036,1042,1048,1056,1060,1064,1071,1078,1085,1091,1098,1104,1112,1119,1125,1133,1141,1148,1152,1158,1162,1167,1174,1180,1187,1194,1199,1206,1214,1221,1228,1236,1244,1253,1259,1267,1276,1285,1292,1301,1309,1315,1324,1332,1340,1348,1354,1361,1368,1374,1381,1388,1395,1404,1410,1417,1424,1432,1441,1446,1453,1461,1468,1474,1482,1489,1496,1503,1510,1517,1522,1528,1536,1542,1549,1557,1561,1566,1571,1578,1584,1591,1600,1607,1611,1618,1622,1628,1634,1638,1643,1648,1654,1660,1664,1668,1674,1678,1684,1690,1694,1700,1706,1712,1719,1724,1728,1732,1737,1741,1746,1750,1754,1761,1765,1772,1777,1781,1787,1794,1801,1809,1813,1819,1826,1833,1839,1843,1848,1852,1857,1860,1866,1873,1877,1882,1887,1892,1899,1903,1906,1912,1917,1922,1925,1930,1935,1941,1947,1954,1961,1964,1967,1971,1976,1980,1983,1987,1990,1993,1997,2003,2007,2010,2013,2017,2020,2025,2028,2030,2036,2039,2044,2051,2058,2064,2070,2076,2081,2085,2090,2095,2099,2104,2110,2114,2119,2123,2129,2137,2144,2150,2156,2161,2166,2172,2179,2185,2191,2197,2201,2206,2210,2218,2223,2229,2234,2240,2244,2248,2254,2262,2266,2272,2278,2282,2288,2293,2298,2302,2308,2314,2319,2327,2332,2339,2346,2353,2359,2365,2372,2378,2382,2387,2393,2398,2404,2411,2418,2424,2431,2437,2443,2446,2453,2462,2468,2475,2481,2486,2491,2496,2501,2507,2513,2520,2526,2534,2542,2547,2552,2559,2565,2571,2576],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},188,47.754,{"date":41,"open":190,"high":21,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},48.29,48.1133,-0.16,-0.33,88584.735334,226,48.3903,{"date":198,"open":199,"high":25,"low":200,"close":201,"change":132,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",48.68,48.57,48.65,0.68,124259.713264,421,48.7239,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",47.84,48.44,48.32,0.55,1.15,60866.7156,199,48.2658,{"date":217,"open":218,"high":219,"low":220,"close":17,"change":221,"percent_change":89,"volume":222,"transactions":214,"vwap":223},"2026-10-02",47.83,48,47.6877,0.5293,81364.150795,47.7857,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",47.35,47.39,46.92,47.2407,0.1207,0.26,192284.940877,216,47.134,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",47.36,47.56,47.12,-0.07,-0.15,70378.3162,176,47.4322,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",47.44,47.07,47.19,0.04,0.08,73271.946062,283,47.1828,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",47.3,47.42,46.94,47.15,-0.4,-0.84,99813.7597,543,47.2166,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",47.555,47.6,47.29,47.55,0.2014,0.43,100159.1722,313,47.5236,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",46.74,47.355,47.3486,0.1786,0.38,79617.9891,244,47.1161,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",47.66,47.05,47.17,-0.54,-1.13,84258.065354,367,47.1924,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",47.63,47.78,47.58,47.71,0.19,0.4,72687.779424,192,47.675,{"date":309,"open":310,"high":271,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",46.73,47.52,1.14,2.46,55544.7018,242,47.3625,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",46.43,46.075,46.38,0.21,0.45,71991.8018,386,46.2176,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",46.26,46.03,46.17,0.72,1.58,77086.180697,200,46.14,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",45.61,46.095,45.13,45.45,0.1,0.22,79122.31222,410,45.6523,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",45.65,45.275,45.35,-0.26,-0.57,80425.3141,302,45.3686,{"date":359,"open":360,"high":361,"low":362,"close":339,"change":112,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",45.36,45.83,45.27,-0.85,61148.063868,232,45.693,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":323,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",46.09,46.21,45.98,46,0.99,86956.7961,368,46.1173,{"date":378,"open":379,"high":380,"low":381,"close":379,"change":382,"percent_change":383,"volume":384,"transactions":365,"vwap":385},"2026-09-10",45.55,45.75,45.46,-0.45,-0.98,105332.235876,45.6434,{"date":387,"open":388,"high":388,"low":389,"close":372,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",46.16,45.9311,-0.285,-0.62,72378.0888,254,46.0301,{"date":396,"open":397,"high":397,"low":329,"close":398,"change":399,"percent_change":96,"volume":400,"transactions":401,"vwap":402},"2026-09-08",46.67,46.285,-0.3463,63588.949907,178,46.4265,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",46.77,46.83,46.5101,46.6313,0.0013,0,48375.5068,296,46.5956,{"date":415,"open":416,"high":417,"low":388,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",46.32,46.66,46.63,0.51,1.11,67976.1836,236,46.5523,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",45.79,46.2,46.12,0.36,0.79,86969.075741,308,46.0831,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",45.81,46.06,45.6524,45.76,-0.55,-1.19,71804.21305,395,45.8298,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",46.37,46.13,46.31,-0.14,-0.3,62874.09653,312,46.2511,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",46.86,47.1,46.41,46.45,-0.41,-0.87,137119.806758,373,46.5605,{"date":467,"open":418,"high":468,"low":469,"close":457,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",46.9762,46.57,0.74,1.6,67021.3713,340,46.8518,{"date":476,"open":336,"high":477,"low":478,"close":428,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",46.24,45.97,-0.0399,-0.09,59424.365817,256,46.1196,{"date":485,"open":336,"high":329,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",45.94,46.1599,0.3799,0.83,63423.427628,230,46.0844,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":461,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",46.05,45.6901,45.78,-0.89,57886.04433,279,45.8324,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",46.28,46.3,46.0255,46.19,0.24,0.52,45061.9488,227,46.191,{"date":514,"open":515,"high":505,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",46.25,45.91,45.95,-0.385,-0.83,80311.6053,364,46.0364,{"date":524,"open":525,"high":526,"low":427,"close":527,"change":528,"percent_change":450,"volume":529,"transactions":530,"vwap":531},"2026-08-19",46.59,46.65,46.335,-0.065,81026.3816,391,46.4224,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",46.64,46.36,46.4,-0.82,-1.74,65983.561876,215,46.4409,{"date":543,"open":269,"high":269,"low":544,"close":544,"change":545,"percent_change":353,"volume":546,"transactions":547,"vwap":548},"2026-08-17",47.22,-0.125,75045.85737,197,47.3406,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":193,"volume":555,"transactions":556,"vwap":557},"2026-08-14",47.59,47.2528,47.345,-0.155,58724.0495,209,47.3385,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",47.33,47.67,47.5,0.386,0.82,61602.8944,233,47.5395,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":142,"volume":574,"transactions":575,"vwap":576},"2026-08-12",47.31,47.09,47.114,0.3233,121220.198013,257,47.1452,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",47.28,46.7,46.7907,-0.1593,-0.34,71877.208479,262,46.8916,{"date":588,"open":248,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",47.255,46.89,46.95,-0.2275,-0.48,61086.222922,567,47.0371,{"date":598,"open":249,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",47.2063,46.945,47.1775,0.4975,1.07,68101.759495,203,47.0696,{"date":608,"open":310,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",47.0253,46.655,46.68,-0.2,-0.43,66085.3466,222,46.7497,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":480,"percent_change":147,"volume":622,"transactions":623,"vwap":624},"2026-08-05",47.43,47.545,46.88,91861.774311,352,47.164,{"date":626,"open":448,"high":458,"low":448,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":253,"vwap":631},"2026-08-04",46.97,1.2013,2.62,528252.299176,47.0437,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",44.87,45.9101,44.71,45.7687,0.9987,2.23,46845.281737,291,45.6358,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":117,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",44.9,44.95,44.14,44.77,0.7,74555.0364,503,44.6211,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",44.04,44.51,43.89,44.46,0.93,2.14,94529.2121,518,44.2845,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":538,"volume":671,"transactions":672,"vwap":673},"2026-07-29",44.26,44.55,43.47,43.53,-0.77,267356.0765,677,43.8523,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":73,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",44.11,44.418,43.6492,44.3,0.16,72261.576029,396,44.2374,{"date":685,"open":634,"high":634,"low":686,"close":687,"change":192,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",43.93,44.23,-0.36,80125.4969,333,44.1478,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":38,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",44.67,44.8099,44.24,44.39,-0.49,49319.6245,337,44.5373,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":393,"vwap":711},"2026-07-23",44.69,44.92,44.385,44.61,-0.73,-1.61,39533.82337,44.6082,{"date":713,"open":352,"high":714,"low":715,"close":716,"change":717,"percent_change":440,"volume":718,"transactions":719,"vwap":720},"2026-07-22",45.64,45.2996,45.34,-0.25,68582.030035,369,45.5103,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":509,"percent_change":212,"volume":727,"transactions":728,"vwap":729},"2026-07-21",45.5,45.63,45.3,45.59,115150.417954,590,45.573,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",45.33,45.57,45.04,45.07,0.06,0.13,95964.3555,435,45.233,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",44.65,45.31,44.43,45.01,-0.69,-1.51,94576.7791,427,45.1245,{"date":753,"open":336,"high":427,"low":754,"close":755,"change":54,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",45.47,45.7,-1.42,79114.4946,385,45.8425,{"date":761,"open":416,"high":536,"low":762,"close":535,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",45.93,0.3,0.65,114764.121712,377,46.2038,{"date":769,"open":486,"high":770,"low":771,"close":437,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",46.2085,45.71,0.46,1.01,84641.7506,271,46.084,{"date":778,"open":371,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":530,"vwap":785},"2026-07-13",46.0499,45.575,45.6,-0.635,-1.37,69572.2246,45.745,{"date":787,"open":788,"high":329,"low":361,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",46.099998,46.235,0.195,0.42,110700,{"date":794,"open":755,"high":795,"low":781,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",46.080002,46.040001,0.44,0.96,109300,{"date":801,"open":802,"high":339,"low":803,"close":781,"change":804,"percent_change":132,"volume":805,"transactions":9,"vwap":781},"2026-07-08",45.17,44.99,0.15,54500,{"date":807,"open":808,"high":809,"low":802,"close":342,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":342},"2026-07-07",45.54,45.67,-0.429,-0.94,71300,{"date":814,"open":724,"high":815,"low":724,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",46.02,45.879,0.619,1.37,50500,{"date":821,"open":726,"high":762,"low":822,"close":823,"change":824,"percent_change":537,"volume":825,"transactions":9,"vwap":823},"2026-07-02",44.965,45.26,-0.375,60800,{"date":827,"open":726,"high":828,"low":829,"close":830,"change":831,"percent_change":147,"volume":832,"transactions":9,"vwap":830},"2026-07-01",45.812,45.37,45.635,-0.085,58100,{"date":834,"open":802,"high":380,"low":835,"close":836,"change":142,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-30",45.09,45.72,1.53,77500,{"date":840,"open":841,"high":842,"low":687,"close":842,"change":603,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-29",44.563,45.029999,2.43,64400,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":450,"volume":851,"transactions":9,"vwap":849},"2026-06-26",43.61,44.27,43.96,-0.06,73400,{"date":853,"open":704,"high":704,"low":854,"close":855,"change":159,"percent_change":856,"volume":851,"transactions":9,"vwap":855},"2026-06-25",43.76,44.02,-0.95,{"date":858,"open":859,"high":860,"low":848,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",44.56,44.915,44.44,0.11,0.25,136300,{"date":866,"open":697,"high":867,"low":868,"close":869,"change":811,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-23",44.83,44.305,44.33,-2.08,4977900,{"date":873,"open":836,"high":874,"low":875,"close":362,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":362},"2026-06-22",45.754,45.19,-0.47,-1.03,104300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",45.58,45.82,45.42,45.74,0.75,1.67,59400,{"date":889,"open":890,"high":785,"low":891,"close":803,"change":54,"percent_change":892,"volume":893,"transactions":9,"vwap":803},"2026-06-17",45.69,44.93,-1.45,81400,{"date":895,"open":517,"high":517,"low":350,"close":350,"change":261,"percent_change":462,"volume":896,"transactions":9,"vwap":350},"2026-06-16",67700,{"date":898,"open":350,"high":899,"low":781,"close":900,"change":901,"percent_change":127,"volume":902,"transactions":9,"vwap":900},"2026-06-15",46.11,46.049999,1.327,133100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",44.94,45.0099983,44.405,44.723,0.013,0.03,52700,{"date":913,"open":914,"high":915,"low":916,"close":636,"change":917,"percent_change":837,"volume":918,"transactions":9,"vwap":636},"2026-06-11",44.07,44.79,43.8,0.675,78700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",44.54,44.78,43.98,44.035,-0.832,-1.85,54000,{"date":929,"open":754,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",45.68,43.855,44.867,-0.308,-0.68,61300,{"date":937,"open":781,"high":938,"low":341,"close":939,"change":940,"percent_change":322,"volume":941,"transactions":9,"vwap":939},"2026-06-08",45.605,45.175,0.095,95100,{"date":943,"open":449,"high":449,"low":646,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",45.080002,-1.54,-3.3,65400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":850,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-04",46.33,46.765,46.22,46.62,-0.13,96100,{"date":957,"open":227,"high":227,"low":958,"close":611,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":611},"2026-06-03",46.595,-0.67,-1.41,79700,{"date":963,"open":964,"high":965,"low":966,"close":226,"change":967,"percent_change":688,"volume":968,"transactions":9,"vwap":226},"2026-06-02",47.51,47.522,47.27,-0.17,52200,{"date":970,"open":971,"high":972,"low":971,"close":311,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":311},"2026-06-01",47.26,47.685,0.29,0.61,67300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":273,"volume":983,"transactions":9,"vwap":981},"2026-05-29",47.049999,47.38,46.99,47.23,0.2,88900,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":509,"percent_change":89,"volume":989,"transactions":9,"vwap":987},"2026-05-28",46.49,47.029999,46.46,103500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":736,"percent_change":737,"volume":996,"transactions":9,"vwap":995},"2026-05-27",46.47,46.545,46.34,46.51,92800,{"date":998,"open":999,"high":953,"low":505,"close":460,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":460},"2026-05-26",46.52,0.27,0.58,97900,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":73,"percent_change":804,"volume":1008,"transactions":9,"vwap":1007},"2026-05-22",46.39,46.098,46.18,83600,{"date":1010,"open":1011,"high":505,"low":1012,"close":899,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":899},"2026-05-21",45.88,45.77,-0.05,-0.11,83000,{"date":1017,"open":755,"high":388,"low":830,"close":388,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":388},"2026-05-20",0.57,1.25,121000,{"date":1022,"open":1012,"high":1023,"low":1024,"close":726,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":726},"2026-05-19",45.87,45.44,-0.37,-0.81,107300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1014,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-18",46.15,46.345,45.62,45.96,-0.24,108700,{"date":1037,"open":1038,"high":1039,"low":1033,"close":1040,"change":54,"percent_change":960,"volume":1041,"transactions":9,"vwap":1040},"2026-05-15",46.29,46.53,46.07,103200,{"date":1043,"open":994,"high":1044,"low":449,"close":310,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":310},"2026-05-14",46.78,0.585,1.27,108500,{"date":1049,"open":1011,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",46.255,45.52,46.145,0.395,0.86,59500,{"date":1057,"open":714,"high":1012,"low":1058,"close":380,"change":174,"percent_change":240,"volume":1059,"transactions":9,"vwap":380},"2026-05-12",45.261,124000,{"date":1061,"open":1062,"high":371,"low":1062,"close":497,"change":240,"percent_change":241,"volume":1063,"transactions":9,"vwap":497},"2026-05-11",45.51,63300,{"date":1065,"open":497,"high":1066,"low":884,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-08",45.86,45.85,0.291,0.64,147100,{"date":1072,"open":809,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":169,"volume":1077,"transactions":9,"vwap":1075},"2026-05-07",45.982,45.472,45.559,0.054,62400,{"date":1079,"open":835,"high":1080,"low":735,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",45.53,45.505,0.665,1.48,54400,{"date":1086,"open":645,"high":705,"low":1087,"close":1088,"change":1089,"percent_change":132,"volume":1090,"transactions":9,"vwap":1088},"2026-05-05",44.75,44.84,0.146,58700,{"date":1092,"open":1093,"high":1094,"low":861,"close":1095,"change":1096,"percent_change":353,"volume":1097,"transactions":9,"vwap":1095},"2026-05-04",44.8,44.88,44.694,-0.116,176200,{"date":1099,"open":1100,"high":944,"low":1101,"close":1101,"change":1102,"percent_change":211,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",44.82,44.81,0.245,159600,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",44.72,43.915,44.565,0.165,0.37,49900,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1013,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",44.42,44.17,44.4,-0.02,77100,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1114,"change":1123,"percent_change":856,"volume":1124,"transactions":9,"vwap":1114},"2026-04-28",44.47,44.12,-0.427,59800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":737,"volume":1132,"transactions":9,"vwap":1130},"2026-04-27",44.64,44.86,44.545,44.847,0.057,117900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":915,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":915},"2026-04-24",44.29,44.825,44.2,0.643,1.46,49600,{"date":1142,"open":1116,"high":921,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-23",43.77,44.147,-0.563,-1.26,70000,{"date":1149,"open":1114,"high":636,"low":1135,"close":636,"change":142,"percent_change":1150,"volume":1151,"transactions":9,"vwap":636},"2026-04-22",1.57,63800,{"date":1153,"open":1154,"high":1154,"low":923,"close":855,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":855},"2026-04-21",44.6,-0.38,-0.86,65600,{"date":1159,"open":1116,"high":658,"low":1160,"close":1116,"change":850,"percent_change":954,"volume":1161,"transactions":9,"vwap":1116},"2026-04-20",44.078999,70500,{"date":1163,"open":1164,"high":1165,"low":1164,"close":658,"change":1166,"percent_change":837,"volume":887,"transactions":9,"vwap":658},"2026-04-17",44.18,44.575,0.67,{"date":1168,"open":1169,"high":657,"low":1170,"close":1171,"change":736,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-16",43.85,43.575,43.79,0.14,87700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":142,"percent_change":471,"volume":1179,"transactions":9,"vwap":1177},"2026-04-15",43.25,43.73,43.2,37600,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":430,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-14",42.5,43.049999,43.040001,1.87,66300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":764,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-13",41.6,42.25,41.45,1.56,96600,{"date":1195,"open":1189,"high":1196,"low":1197,"close":1189,"change":737,"percent_change":117,"volume":1198,"transactions":9,"vwap":1189},"2026-04-10",41.803,41.53,62300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":974,"volume":1205,"transactions":9,"vwap":1202},"2026-04-09",41.29,41.47,40.95,0.253,104500,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-08",41.72,41.105,41.217,1.137,2.84,69300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":343,"percent_change":863,"volume":1220,"transactions":9,"vwap":1219},"2026-04-07",39.87,40.099998,39.43,40.080002,122300,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":322,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",40.02,39.75,39.98,0.53,150000,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-02",39.0099983,39.83,39.77,0.072,0.18,71900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":373,"volume":1243,"transactions":9,"vwap":1241},"2026-04-01",39.68,39.975,39.576,39.698,0.388,72000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",38.41,39.313,38.35,39.31,1.52,4.02,105300,{"date":1254,"open":1255,"high":1255,"low":26,"close":1256,"change":38,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",38.37,37.79,-0.58,79900,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-27",38.68,37.94,38.0099983,-0.92,-2.36,69800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-26",39.59,39.715,38.91,38.93,-1.04,-2.6,116900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-25",40.18,40.28,39.884,39.97,0.28,0.71,44500,{"date":1286,"open":1231,"high":1287,"low":1269,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-24",39.9,39.69,-0.481,-1.2,161600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-23",40.22,40.6,40.040001,40.171,0.676,1.71,118800,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-20",40.11,39.3,39.495,-0.765,-1.9,72400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":831,"percent_change":47,"volume":968,"transactions":9,"vwap":1314},"2026-03-19",40.049999,40.378,39.985,40.26,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-18",40.82,40.916,40.34,40.345,-0.625,-1.53,61400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":251,"volume":1331,"transactions":9,"vwap":1329},"2026-03-17",41.21,41.295,40.92,40.97,0.033,103900,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-16",40.83,41.0099983,40.937,0.578,1.43,45000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":383,"volume":1347,"transactions":9,"vwap":1345},"2026-03-13",41.09,41.15,40.292,40.359,-0.401,95300,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":363,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-12",41.39,40.76,-2.04,125000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":240,"percent_change":967,"volume":1360,"transactions":9,"vwap":1359},"2026-03-11",41.81,41.873,41.44,41.61,51000,{"date":1362,"open":1363,"high":1364,"low":1189,"close":1365,"change":1366,"percent_change":613,"volume":1367,"transactions":9,"vwap":1365},"2026-03-10",41.85,42.039001,41.68,-0.18,88400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":974,"percent_change":1083,"volume":1373,"transactions":9,"vwap":1371},"2026-03-09",40.88,41.86,40.79,139400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":945,"volume":1213,"transactions":9,"vwap":1379},"2026-03-06",41.48,41.659,41.19,41.25,-0.644,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1076,"percent_change":737,"volume":1387,"transactions":9,"vwap":1386},"2026-03-05",41.7,42.069,41.43,41.894,90100,{"date":1389,"open":1390,"high":1391,"low":1202,"close":1392,"change":1393,"percent_change":89,"volume":1394,"transactions":9,"vwap":1392},"2026-03-04",41.56,41.99,41.84,0.463,145600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-03",41.049999,41.534,40.7,41.377,-0.421,-1.01,72600,{"date":1405,"open":1343,"high":1406,"low":1343,"close":1407,"change":1408,"percent_change":1282,"volume":1409,"transactions":9,"vwap":1407},"2026-03-02",41.865,41.798,0.118,56400,{"date":1411,"open":1385,"high":1412,"low":1413,"close":1365,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1365},"2026-02-27",41.71,41.428,-0.249,-0.59,111900,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1360,"transactions":9,"vwap":1421},"2026-02-26",42.41,41.58,41.929,-0.431,-1.02,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1001,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-25",42.049999,42.4,42.040001,42.36,1.39,98900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-24",41.35,41.82,41.17,41.78,0.35,0.84,82400,{"date":1442,"open":1391,"high":1391,"low":1443,"close":1385,"change":1257,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1385},"2026-02-23",41.24,-1.38,93600,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":564,"volume":1452,"transactions":9,"vwap":1450},"2026-02-20",41.415,42.17,42.0099983,0.34,96500,{"date":1454,"open":1455,"high":1456,"low":1376,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-19",41.62,41.735,41.67,-0.12,-0.29,144100,{"date":1462,"open":1463,"high":1450,"low":1202,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-18",41.52,41.79,0.32,0.77,68000,{"date":1469,"open":1470,"high":1359,"low":1471,"close":1202,"change":1472,"percent_change":509,"volume":1473,"transactions":9,"vwap":1202},"2026-02-17",41.029999,40.86,0.215,91100,{"date":1475,"open":1390,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-13",41.625,41.135,41.255,-0.145,-0.35,101200,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":811,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-12",42.54,41.37,41.4,-2.22,113600,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":38,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-11",42.96,42.07,42.34,-0.52,163100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":174,"percent_change":240,"volume":1502,"transactions":9,"vwap":1501},"2026-02-10",42.87,42.95,42.52,42.56,81800,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":772,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-09",42.080002,42.78,42.59,1.09,121800,{"date":1511,"open":1390,"high":1512,"low":1385,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-06",42.22,42.13,1.08,2.63,125800,{"date":1518,"open":1358,"high":1383,"low":1519,"close":1397,"change":363,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1397},"2026-02-05",41.040001,-2.03,116700,{"date":1523,"open":1524,"high":1524,"low":1376,"close":1525,"change":1526,"percent_change":23,"volume":1527,"transactions":9,"vwap":1525},"2026-02-04",42.46,41.9,-0.63,95500,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-03",43.6,42.11,42.53,-0.9,-2.07,117400,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1172,"percent_change":1465,"volume":1541,"transactions":9,"vwap":1540},"2026-02-02",43.080002,43.62,43.43,110500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":261,"percent_change":1264,"volume":1548,"transactions":9,"vwap":1547},"2026-01-30",43.54,43.66,43.14,43.29,98700,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-29",44.060001,42.959,43.69,-0.44,-1,78500,{"date":1558,"open":697,"high":697,"low":923,"close":1559,"change":967,"percent_change":1155,"volume":1560,"transactions":9,"vwap":1559},"2026-01-28",44.13,39800,{"date":1562,"open":1563,"high":1116,"low":1563,"close":679,"change":973,"percent_change":1564,"volume":1565,"transactions":9,"vwap":679},"2026-01-27",44.179,0.66,48300,{"date":1567,"open":854,"high":1568,"low":854,"close":1569,"change":1465,"percent_change":152,"volume":1570,"transactions":9,"vwap":1569},"2026-01-26",44.115,44.0099983,60400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1553,"change":231,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1553},"2026-01-23",43.46,43.84,43.41,0.6,91700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1540,"change":1465,"percent_change":470,"volume":1583,"transactions":9,"vwap":1540},"2026-01-22",43.51,43.56,43.32,113500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1451,"percent_change":430,"volume":1590,"transactions":9,"vwap":1589},"2026-01-21",42.82,43.315,42.67,43.11,109100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-20",43.09,43.211,42.725,42.77,-1.06,-2.42,85800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":480,"percent_change":612,"volume":1606,"transactions":9,"vwap":1605},"2026-01-16",44.049999,44.108,43.717,43.83,105600,{"date":1608,"open":666,"high":666,"low":1574,"close":1609,"change":862,"percent_change":863,"volume":1610,"transactions":9,"vwap":1609},"2026-01-15",43.92,1023000,{"date":1612,"open":848,"high":848,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-14",43.473,43.81,-0.64,-1.44,1852700,{"date":1619,"open":1154,"high":707,"low":1164,"close":1620,"change":954,"percent_change":1459,"volume":1621,"transactions":9,"vwap":1620},"2026-01-13",44.45,151300,{"date":1623,"open":696,"high":1624,"low":696,"close":1625,"change":1626,"percent_change":982,"volume":1627,"transactions":9,"vwap":1625},"2026-01-12",44.68,44.58,0.09,37100,{"date":1629,"open":1116,"high":859,"low":1630,"close":1631,"change":1632,"percent_change":509,"volume":1633,"transactions":9,"vwap":1631},"2026-01-09",44.16,44.49,0.23,40000,{"date":1635,"open":694,"high":694,"low":1636,"close":666,"change":1554,"percent_change":383,"volume":1637,"transactions":9,"vwap":666},"2026-01-08",44.102,61000,{"date":1639,"open":1154,"high":1640,"low":1154,"close":1641,"change":862,"percent_change":863,"volume":1642,"transactions":9,"vwap":1641},"2026-01-07",44.982,44.7,50900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":973,"percent_change":764,"volume":1599,"transactions":9,"vwap":1646},"2026-01-06",44.255,44.59,44.205,{"date":1649,"open":1650,"high":861,"low":1651,"close":679,"change":344,"percent_change":1652,"volume":1653,"transactions":9,"vwap":679},"2026-01-05",44.37,44.25,0.5,74600,{"date":1655,"open":1656,"high":1657,"low":1605,"close":1658,"change":967,"percent_change":1155,"volume":1659,"transactions":9,"vwap":1658},"2026-01-02",44.53,44.608,44.080002,81700,{"date":1661,"open":1154,"high":1127,"low":687,"close":1651,"change":583,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1651},"2025-12-31",-0.76,71800,{"date":1665,"open":694,"high":1666,"low":859,"close":1646,"change":1013,"percent_change":1014,"volume":1667,"transactions":9,"vwap":1646},"2025-12-30",44.695,78000,{"date":1669,"open":859,"high":704,"low":1670,"close":1127,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1127},"2025-12-29",44.48,-0.23,-0.51,112400,{"date":1675,"open":1676,"high":1676,"low":1093,"close":634,"change":736,"percent_change":737,"volume":1677,"transactions":9,"vwap":634},"2025-12-26",44.97,39600,{"date":1679,"open":1680,"high":1681,"low":1127,"close":1101,"change":1682,"percent_change":1282,"volume":1683,"transactions":9,"vwap":1101},"2025-12-24",44.76,44.85,0.126,28700,{"date":1685,"open":1686,"high":636,"low":1686,"close":1687,"change":1688,"percent_change":137,"volume":1689,"transactions":9,"vwap":1687},"2025-12-23",44.38,44.684,0.264,120900,{"date":1691,"open":658,"high":658,"low":1692,"close":1114,"change":982,"percent_change":323,"volume":1693,"transactions":9,"vwap":1114},"2025-12-22",44.32,131600,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":764,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-19",43.78,44.22,1.49,73600,{"date":1701,"open":1702,"high":1696,"low":1703,"close":1704,"change":137,"percent_change":818,"volume":1705,"transactions":9,"vwap":1704},"2025-12-18",43.55,43.37,43.57,101800,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":96,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-17",43.82,42.98,-1.69,63400,{"date":1713,"open":1544,"high":1614,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-16",43.405,43.72,0.01,0.02,66500,{"date":1720,"open":666,"high":666,"low":1721,"close":1722,"change":451,"percent_change":934,"volume":1723,"transactions":9,"vwap":1722},"2025-12-15",43.64,43.71,78900,{"date":1725,"open":743,"high":743,"low":1726,"close":1569,"change":670,"percent_change":1727,"volume":1339,"transactions":9,"vwap":1569},"2025-12-12",43.815,-1.72,{"date":1729,"open":1121,"high":1100,"low":1730,"close":922,"change":736,"percent_change":737,"volume":1731,"transactions":9,"vwap":922},"2025-12-11",44.28,93300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1106,"change":1717,"percent_change":250,"volume":1198,"transactions":9,"vwap":1106},"2025-12-10",44.62,44.822,44.439,{"date":1738,"open":921,"high":1087,"low":921,"close":1641,"change":1739,"percent_change":862,"volume":1740,"transactions":9,"vwap":1641},"2025-12-09",0.05,34000,{"date":1742,"open":1087,"high":1094,"low":1743,"close":743,"change":1117,"percent_change":1744,"volume":1745,"transactions":9,"vwap":743},"2025-12-08",44.506,-0.04,46200,{"date":1747,"open":1734,"high":1136,"low":1656,"close":694,"change":1748,"percent_change":283,"volume":1749,"transactions":9,"vwap":694},"2025-12-05",0.17,75300,{"date":1751,"open":704,"high":704,"low":848,"close":1752,"change":1753,"percent_change":303,"volume":1718,"transactions":9,"vwap":1752},"2025-12-04",44.5,0.084,{"date":1755,"open":1116,"high":1756,"low":1630,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-03",44.535,44.416,-0.124,-0.28,36600,{"date":1762,"open":1734,"high":1087,"low":1116,"close":921,"change":1763,"percent_change":1001,"volume":1764,"transactions":9,"vwap":921},"2025-12-02",0.255,150100,{"date":1766,"open":1630,"high":1767,"low":1122,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-01",44.456,44.285,-0.205,-0.46,58200,{"date":1773,"open":1116,"high":1774,"low":869,"close":1631,"change":1234,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1631},"2025-11-28",44.525,0.41,23800,{"date":1778,"open":1779,"high":745,"low":1559,"close":1780,"change":231,"percent_change":137,"volume":1323,"transactions":9,"vwap":1780},"2025-11-26",44.35,44.31,{"date":1782,"open":1783,"high":1551,"low":1784,"close":1602,"change":1451,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1602},"2025-11-25",43.68,43.36,0.78,41300,{"date":1788,"open":1593,"high":1789,"low":1790,"close":1722,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1722},"2025-11-24",43.785,43.07,0.98,2.29,77300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":973,"percent_change":202,"volume":1800,"transactions":9,"vwap":1799},"2025-11-21",42.62,43.12,42.099998,42.73,48900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":363,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-20",44.19,44.295,42.38,42.44,-1.96,73100,{"date":1810,"open":1183,"high":1811,"low":1812,"close":1547,"change":132,"percent_change":1466,"volume":1403,"transactions":9,"vwap":1547},"2025-11-19",45,42.99,{"date":1814,"open":1178,"high":1815,"low":1816,"close":1491,"change":1817,"percent_change":1818,"volume":1367,"transactions":9,"vwap":1491},"2025-11-18",43.26,42.65,-0.495,-1.14,{"date":1820,"open":1821,"high":914,"low":1822,"close":1823,"change":1824,"percent_change":1402,"volume":1825,"transactions":9,"vwap":1823},"2025-11-17",43.74,43.21,43.455,-0.445,38200,{"date":1827,"open":1822,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1117,"volume":1832,"transactions":9,"vwap":1830},"2025-11-14",44.195,43.173,43.9,-0.01,80100,{"date":1834,"open":1835,"high":1835,"low":1696,"close":1836,"change":1837,"percent_change":1534,"volume":1838,"transactions":9,"vwap":1836},"2025-11-13",44.66,43.91,-0.93,45600,{"date":1840,"open":944,"high":944,"low":1841,"close":1088,"change":240,"percent_change":192,"volume":1842,"transactions":9,"vwap":1088},"2025-11-12",44.581,38300,{"date":1844,"open":704,"high":1845,"low":859,"close":1846,"change":1013,"percent_change":1014,"volume":1847,"transactions":9,"vwap":1846},"2025-11-11",44.969,44.91,122400,{"date":1849,"open":1656,"high":1811,"low":1656,"close":1850,"change":1791,"percent_change":639,"volume":1851,"transactions":9,"vwap":1850},"2025-11-10",44.96,33800,{"date":1853,"open":1854,"high":923,"low":1855,"close":923,"change":480,"percent_change":612,"volume":1856,"transactions":9,"vwap":923},"2025-11-07",43.58,43.18,32800,{"date":1858,"open":636,"high":636,"low":923,"close":914,"change":54,"percent_change":23,"volume":1859,"transactions":9,"vwap":914},"2025-11-06",77900,{"date":1861,"open":694,"high":835,"low":1862,"close":1863,"change":1864,"percent_change":1366,"volume":1865,"transactions":9,"vwap":1863},"2025-11-05",44.561,44.73,-0.08,49100,{"date":1867,"open":705,"high":1868,"low":1869,"close":1101,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1101},"2025-11-04",45.24,44.755,-0.79,-1.73,54700,{"date":1874,"open":771,"high":771,"low":1875,"close":781,"change":982,"percent_change":797,"volume":1876,"transactions":9,"vwap":781},"2025-11-03",45.41,64800,{"date":1878,"open":436,"high":436,"low":1879,"close":1880,"change":804,"percent_change":132,"volume":1881,"transactions":9,"vwap":1880},"2025-10-31",45.23,45.4,69700,{"date":1883,"open":890,"high":890,"low":1879,"close":1884,"change":1026,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-30",45.25,-1.76,70200,{"date":1888,"open":796,"high":1889,"low":1890,"close":1889,"change":231,"percent_change":1018,"volume":1891,"transactions":9,"vwap":1889},"2025-10-29",46.060001,45.665,61900,{"date":1893,"open":755,"high":1894,"low":1895,"close":1896,"change":273,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-28",45.92,45.565,45.8,0.95,35800,{"date":1900,"open":1901,"high":883,"low":1901,"close":829,"change":142,"percent_change":1902,"volume":1711,"transactions":9,"vwap":829},"2025-10-27",45.16,1.54,{"date":1904,"open":1734,"high":1100,"low":1656,"close":1624,"change":797,"percent_change":373,"volume":1905,"transactions":9,"vwap":1624},"2025-10-24",68300,{"date":1907,"open":1908,"high":1135,"low":1909,"close":696,"change":1910,"percent_change":89,"volume":1911,"transactions":9,"vwap":696},"2025-10-23",43.99,43.845,0.49,47400,{"date":1913,"open":1914,"high":1914,"low":1575,"close":1915,"change":451,"percent_change":934,"volume":1916,"transactions":9,"vwap":1915},"2025-10-22",44.15,43.75,35500,{"date":1918,"open":1602,"high":1919,"low":1920,"close":1602,"change":910,"percent_change":73,"volume":1921,"transactions":9,"vwap":1602},"2025-10-21",44.099998,43.958,43300,{"date":1923,"open":1614,"high":1559,"low":1614,"close":855,"change":509,"percent_change":1924,"volume":1911,"transactions":9,"vwap":855},"2025-10-20",1.2,{"date":1926,"open":1927,"high":1928,"low":1812,"close":1929,"change":982,"percent_change":772,"volume":1876,"transactions":9,"vwap":1929},"2025-10-17",43.13,43.585,43.5,{"date":1931,"open":1539,"high":1821,"low":1932,"close":1933,"change":612,"percent_change":1770,"volume":1934,"transactions":9,"vwap":1933},"2025-10-16",43.060001,43.3,53300,{"date":1936,"open":1545,"high":1937,"low":1938,"close":1929,"change":1748,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1929},"2025-10-15",43.869,43.19,0.39,53900,{"date":1942,"open":1797,"high":1704,"low":1943,"close":1944,"change":1945,"percent_change":708,"volume":1946,"transactions":9,"vwap":1944},"2025-10-14",42.75,43.33,-0.32,19500,{"date":1948,"open":1949,"high":1915,"low":1950,"close":1951,"change":1952,"percent_change":1185,"volume":1953,"transactions":9,"vwap":1951},"2025-10-13",43.59,43.44,43.65,0.8,18500,{"date":1955,"open":1686,"high":1956,"low":1957,"close":1958,"change":1616,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-10",44.444,42.83,42.85,-3.25,53000,{"date":1962,"open":1116,"high":1116,"low":1559,"close":1135,"change":1744,"percent_change":480,"volume":1963,"transactions":9,"vwap":1135},"2025-10-09",256500,{"date":1965,"open":1908,"high":869,"low":1908,"close":869,"change":74,"percent_change":603,"volume":1966,"transactions":9,"vwap":869},"2025-10-08",193900,{"date":1968,"open":1551,"high":1122,"low":854,"close":1969,"change":967,"percent_change":112,"volume":1970,"transactions":9,"vwap":1969},"2025-10-07",43.86,14100,{"date":1972,"open":1973,"high":1559,"low":1708,"close":1974,"change":680,"percent_change":429,"volume":1975,"transactions":9,"vwap":1974},"2025-10-06",43.94,44.029999,96700,{"date":1977,"open":686,"high":1919,"low":1708,"close":1978,"change":850,"percent_change":450,"volume":1979,"transactions":9,"vwap":1978},"2025-10-03",43.87,30200,{"date":1981,"open":1551,"high":1551,"low":1171,"close":686,"change":169,"percent_change":1000,"volume":1982,"transactions":9,"vwap":686},"2025-10-02",39100,{"date":1984,"open":1985,"high":1978,"low":1985,"close":1614,"change":1748,"percent_change":1939,"volume":1986,"transactions":9,"vwap":1614},"2025-10-01",43.27,31000,{"date":1988,"open":1580,"high":1545,"low":1933,"close":1721,"change":862,"percent_change":863,"volume":1989,"transactions":9,"vwap":1721},"2025-09-30",42500,{"date":1991,"open":669,"high":1722,"low":1540,"close":669,"change":982,"percent_change":772,"volume":1992,"transactions":9,"vwap":669},"2025-09-29",89500,{"date":1994,"open":1995,"high":1995,"low":1932,"close":1944,"change":804,"percent_change":1438,"volume":1996,"transactions":9,"vwap":1944},"2025-09-26",43.35,30400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1855,"change":47,"percent_change":593,"volume":2002,"transactions":9,"vwap":1855},"2025-09-25",42.97,43.218,42.81,17000,{"date":2004,"open":1915,"high":1915,"low":1815,"close":2005,"change":353,"percent_change":2006,"volume":1467,"transactions":9,"vwap":2005},"2025-09-24",43.39,-0.6,{"date":2008,"open":1908,"high":1908,"low":1702,"close":1951,"change":1770,"percent_change":1273,"volume":2009,"transactions":9,"vwap":1951},"2025-09-23",33100,{"date":2011,"open":1696,"high":676,"low":1722,"close":676,"change":117,"percent_change":1283,"volume":2012,"transactions":9,"vwap":676},"2025-09-22",17800,{"date":2014,"open":2015,"high":1708,"low":1704,"close":916,"change":429,"percent_change":489,"volume":2016,"transactions":9,"vwap":916},"2025-09-19",43.63,51600,{"date":2018,"open":2005,"high":1854,"low":1582,"close":1950,"change":1282,"percent_change":764,"volume":2019,"transactions":9,"vwap":1950},"2025-09-18",73900,{"date":2021,"open":1784,"high":1784,"low":2022,"close":2023,"change":1014,"percent_change":717,"volume":2024,"transactions":9,"vwap":2023},"2025-09-17",42.795,43.16,45900,{"date":2026,"open":2005,"high":2005,"low":1985,"close":1985,"change":1458,"percent_change":1759,"volume":2027,"transactions":9,"vwap":1985},"2025-09-16",73000,{"date":2029,"open":1589,"high":2005,"low":1589,"close":2005,"change":273,"percent_change":177,"volume":1776,"transactions":9,"vwap":2005},"2025-09-15",{"date":2031,"open":2032,"high":2033,"low":2034,"close":1491,"change":410,"percent_change":410,"volume":2035,"transactions":9,"vwap":1491},"2025-09-12",42.94,43.02,42.86,25600,{"date":2037,"open":2033,"high":2033,"low":2038,"close":1491,"change":804,"percent_change":1438,"volume":1842,"transactions":9,"vwap":1491},"2025-09-11",42.812,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2001,"change":343,"percent_change":1632,"volume":2043,"transactions":9,"vwap":2001},"2025-09-10",43.099998,42.665,52000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":982,"percent_change":74,"volume":2050,"transactions":9,"vwap":2049},"2025-09-09",42.66,42.72,42.478,42.71,43200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1282,"percent_change":1564,"volume":2057,"transactions":9,"vwap":2056},"2025-09-08",42.47,42.63,42.465,42.51,26300,{"date":2059,"open":1586,"high":1586,"low":2060,"close":2061,"change":954,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-05",42.029999,42.23,-0.31,26200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1429,"change":304,"percent_change":1897,"volume":2069,"transactions":9,"vwap":1429},"2025-09-04",42.09,42.37,41.94,30600,{"date":2071,"open":2072,"high":2073,"low":1412,"close":2074,"change":304,"percent_change":798,"volume":2075,"transactions":9,"vwap":2074},"2025-09-03",41.92,42,41.96,37300,{"date":2077,"open":2078,"high":1420,"low":2079,"close":1390,"change":1480,"percent_change":262,"volume":2080,"transactions":9,"vwap":1390},"2025-09-02",41.27,41.099998,32000,{"date":2082,"open":2061,"high":2061,"low":1464,"close":2083,"change":159,"percent_change":2084,"volume":1055,"transactions":9,"vwap":2083},"2025-08-29",41.91,-0.99,{"date":2086,"open":1450,"high":1805,"low":2087,"close":2088,"change":1000,"percent_change":1069,"volume":2089,"transactions":9,"vwap":2088},"2025-08-28",42.0050011,42.33,31400,{"date":2091,"open":2072,"high":2092,"low":2072,"close":2093,"change":736,"percent_change":1172,"volume":2094,"transactions":9,"vwap":2093},"2025-08-27",42.098999,42.060001,39000,{"date":2096,"open":1525,"high":1450,"low":2097,"close":2073,"change":982,"percent_change":2098,"volume":1745,"transactions":9,"vwap":2073},"2025-08-26",41.814,0.48,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":480,"percent_change":47,"volume":1124,"transactions":9,"vwap":2103},"2025-08-25",41.87,42.026001,41.8,{"date":2105,"open":1443,"high":2074,"low":1443,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-22",41.89,0.62,1.5,34700,{"date":2111,"open":2112,"high":1350,"low":2113,"close":2078,"change":192,"percent_change":112,"volume":1881,"transactions":9,"vwap":2078},"2025-08-21",41.26,41.107,{"date":2115,"open":1455,"high":1455,"low":2116,"close":1385,"change":38,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1385},"2025-08-20",41.012001,-0.53,65000,{"date":2120,"open":1513,"high":1513,"low":1420,"close":2121,"change":2006,"percent_change":756,"volume":2122,"transactions":9,"vwap":2121},"2025-08-19",41.65,35400,{"date":2124,"open":2125,"high":2126,"low":1513,"close":1190,"change":2127,"percent_change":804,"volume":2128,"transactions":9,"vwap":1190},"2025-08-18",42.21,42.289,0.065,46900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":450,"volume":2136,"transactions":9,"vwap":2134},"2025-08-15",42.27,42.28,42.095001,42.185,-0.058,41400,{"date":2138,"open":2139,"high":2140,"low":2066,"close":2141,"change":2142,"percent_change":982,"volume":2143,"transactions":9,"vwap":2141},"2025-08-14",42.12,42.3,42.243,0.083,30300,{"date":2145,"open":2067,"high":2067,"low":2146,"close":2147,"change":2148,"percent_change":-6,"volume":2149,"transactions":9,"vwap":2147},"2025-08-13",42.02,42.16,-0.002,42600,{"date":2151,"open":2074,"high":1449,"low":2101,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-12",42.162,0.442,1.06,38600,{"date":2157,"open":2158,"high":2159,"low":1208,"close":1208,"change":241,"percent_change":688,"volume":2160,"transactions":9,"vwap":1208},"2025-08-11",41.88,41.97,34400,{"date":2162,"open":1412,"high":2158,"low":2163,"close":2101,"change":429,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2101},"2025-08-08",41.66,0.87,28300,{"date":2167,"open":2168,"high":2158,"low":1201,"close":2169,"change":2170,"percent_change":1034,"volume":2171,"transactions":9,"vwap":2169},"2025-08-07",41.775,41.51,-0.1,26700,{"date":2173,"open":2112,"high":2174,"low":2175,"close":1359,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1359},"2025-08-06",41.64,41.2,0.54,1.31,64900,{"date":2180,"open":2181,"high":2182,"low":1519,"close":148,"change":2062,"percent_change":2183,"volume":2184,"transactions":9,"vwap":148},"2025-08-05",41.42,41.436,-0.75,31900,{"date":2186,"open":1470,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":1185,"volume":2190,"transactions":9,"vwap":2187},"2025-08-04",41.38,40.94,0.76,68400,{"date":2192,"open":1328,"high":1328,"low":2193,"close":2194,"change":1533,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-01",40.42,40.62,-2.17,33900,{"date":2198,"open":1512,"high":1512,"low":2199,"close":1463,"change":251,"percent_change":303,"volume":2200,"transactions":9,"vwap":1463},"2025-07-31",41.41,38800,{"date":2202,"open":2181,"high":2203,"low":2204,"close":1358,"change":1717,"percent_change":1739,"volume":2205,"transactions":9,"vwap":1358},"2025-07-30",41.572,41.34,32600,{"date":2207,"open":1437,"high":1437,"low":2187,"close":2181,"change":2208,"percent_change":261,"volume":2209,"transactions":9,"vwap":2181},"2025-07-29",-0.166,55800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":322,"volume":2217,"transactions":9,"vwap":2215},"2025-07-28",41.63,41.669,41.483,41.586,0.086,203400,{"date":2219,"open":1385,"high":2220,"low":2187,"close":2221,"change":1234,"percent_change":797,"volume":2222,"transactions":9,"vwap":2221},"2025-07-25",41.55,41.5,28500,{"date":2224,"open":2225,"high":1350,"low":2226,"close":2227,"change":982,"percent_change":1910,"volume":2228,"transactions":9,"vwap":2227},"2025-07-24",41.28,41.22,41.32,27600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":508,"percent_change":137,"volume":2143,"transactions":9,"vwap":2232},"2025-07-23",41.02,41.12,40.834,{"date":2235,"open":2236,"high":2236,"low":2237,"close":1370,"change":1459,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1370},"2025-07-22",41.080002,40.68,-0.7,37700,{"date":2241,"open":2231,"high":2242,"low":2231,"close":1436,"change":303,"percent_change":772,"volume":2243,"transactions":9,"vwap":1436},"2025-07-21",41.31,201800,{"date":2245,"open":148,"high":148,"low":1471,"close":2246,"change":174,"percent_change":240,"volume":2247,"transactions":9,"vwap":2246},"2025-07-18",40.98,41100,{"date":2249,"open":2250,"high":1397,"low":2251,"close":1335,"change":2252,"percent_change":764,"volume":2253,"transactions":9,"vwap":1335},"2025-07-17",40.89,40.789,0.265,119400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1282,"volume":2261,"transactions":9,"vwap":2259},"2025-07-16",40.66,40.77,40.36,40.745,0.115,42300,{"date":2263,"open":1334,"high":2264,"low":2265,"close":2265,"change":251,"percent_change":982,"volume":1996,"transactions":9,"vwap":2265},"2025-07-15",40.842,40.63,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":804,"percent_change":1110,"volume":1800,"transactions":9,"vwap":2271},"2025-07-14",40.46,40.61,40.33,40.55,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":192,"percent_change":112,"volume":2143,"transactions":9,"vwap":2277},"2025-07-11",40.51,40.52,40.308,40.4,{"date":2279,"open":2280,"high":2280,"low":1319,"close":2281,"change":480,"percent_change":38,"volume":1740,"transactions":9,"vwap":2281},"2025-07-10",40.8,40.56,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":273,"percent_change":603,"volume":2287,"transactions":9,"vwap":2285},"2025-07-09",40.59,40.65,40.39,447300,{"date":2289,"open":2290,"high":2290,"low":2291,"close":1294,"change":967,"percent_change":159,"volume":2292,"transactions":9,"vwap":1294},"2025-07-08",40.44,40.198,17400,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2286,"change":2297,"percent_change":54,"volume":2209,"transactions":9,"vwap":2286},"2025-07-07",40.53,40.286,-0.27,{"date":2299,"open":2290,"high":2300,"low":2290,"close":2256,"change":323,"percent_change":89,"volume":2301,"transactions":9,"vwap":2256},"2025-07-03",40.67,12500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":1102,"percent_change":974,"volume":2307,"transactions":9,"vwap":2305},"2025-07-02",39.96,40.21,39.84,69500,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":293,"volume":1308,"transactions":9,"vwap":2312},"2025-07-01",40.3,39.823,39.965,-0.455,{"date":2315,"open":2316,"high":2193,"low":1294,"close":2193,"change":2317,"percent_change":1785,"volume":2318,"transactions":9,"vwap":2193},"2025-06-30",40.38,0.312,15400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":649,"volume":2326,"transactions":9,"vwap":2324},"2025-06-27",40.0099983,40.2,39.92,40.108,0.278,44100,{"date":2328,"open":1238,"high":2329,"low":2330,"close":1231,"change":1438,"percent_change":107,"volume":2331,"transactions":9,"vwap":1231},"2025-06-26",39.85,39.66,21900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1234,"percent_change":772,"volume":2338,"transactions":9,"vwap":2337},"2025-06-25",39.5,39.56,39.37,39.48,71000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":1304,"change":1138,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1304},"2025-06-24",39.099998,39.32,39.07,1.66,68800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":659,"volume":2352,"transactions":9,"vwap":2349},"2025-06-23",38.31,38.657,38.12,0.357,33500,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":47,"percent_change":440,"volume":2358,"transactions":9,"vwap":2357},"2025-06-20",38.74,38.19,38.3,34900,{"date":2360,"open":2355,"high":2361,"low":2362,"close":2363,"change":1458,"percent_change":2062,"volume":2364,"transactions":9,"vwap":2363},"2025-06-18",38.845,38.447,38.51,22100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2062,"percent_change":2371,"volume":1982,"transactions":9,"vwap":2370},"2025-06-17",38.79,38.875,38.59,38.63,-0.8,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":1226,"percent_change":2377,"volume":2171,"transactions":9,"vwap":2376},"2025-06-16",38.7,39.015999,38.94,1.38,{"date":2379,"open":2380,"high":2381,"low":1255,"close":1246,"change":2006,"percent_change":945,"volume":1876,"transactions":9,"vwap":1246},"2025-06-13",38.53,38.8,{"date":2383,"open":2384,"high":2385,"low":2384,"close":1230,"change":804,"percent_change":1939,"volume":2386,"transactions":9,"vwap":1230},"2025-06-12",38.9,39.067001,27500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":450,"percent_change":688,"volume":2222,"transactions":9,"vwap":2392},"2025-06-11",39.15,39.2,38.82,38.86,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":804,"percent_change":1939,"volume":1996,"transactions":9,"vwap":2396},"2025-06-10",38.99,39,38.75,{"date":2399,"open":2381,"high":2400,"low":2381,"close":2401,"change":2402,"percent_change":954,"volume":2403,"transactions":9,"vwap":2401},"2025-06-09",38.95,38.85,-0.049,148400,{"date":2405,"open":1272,"high":2396,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-06",38.745,38.899,0.329,0.85,42800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2170,"percent_change":353,"volume":2417,"transactions":9,"vwap":2416},"2025-06-05",38.665,38.975,38.413,38.57,20300,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":863,"percent_change":764,"volume":2423,"transactions":9,"vwap":2422},"2025-06-04",38.45,38.689,38.67,25200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":982,"percent_change":509,"volume":2430,"transactions":9,"vwap":2429},"2025-06-03",38.28,38.48,38.268,38.42,49800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":1282,"percent_change":470,"volume":2436,"transactions":9,"vwap":2434},"2025-06-02",37.83,38.22,37.81,20800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":1262,"change":410,"percent_change":410,"volume":2442,"transactions":9,"vwap":1262},"2025-05-30",37.93,38,37.393,54900,{"date":2444,"open":2356,"high":2356,"low":2445,"close":1262,"change":169,"percent_change":1465,"volume":2200,"transactions":9,"vwap":1262},"2025-05-29",37.77,{"date":2447,"open":2448,"high":2449,"low":2435,"close":2450,"change":2451,"percent_change":450,"volume":2452,"transactions":9,"vwap":2450},"2025-05-28",37.95,38.07,37.82,-0.052,34100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-05-27",37.63,37.917,37.49,37.872,0.832,2.25,35000,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":451,"percent_change":2371,"volume":2467,"transactions":9,"vwap":2466},"2025-05-23",36.73,37.21,37.040001,23700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1626,"percent_change":508,"volume":2474,"transactions":9,"vwap":2473},"2025-05-22",37.31,37.562,37.24,37.34,34200,{"date":2476,"open":26,"high":2477,"low":2478,"close":2479,"change":1257,"percent_change":1322,"volume":2480,"transactions":9,"vwap":2479},"2025-05-21",37.89,37.11,37.25,68700,{"date":2482,"open":2445,"high":2483,"low":2484,"close":2433,"change":1671,"percent_change":2006,"volume":2485,"transactions":9,"vwap":2433},"2025-05-20",37.88,37.65,88200,{"date":2487,"open":2488,"high":2449,"low":2488,"close":2489,"change":73,"percent_change":1234,"volume":2490,"transactions":9,"vwap":2489},"2025-05-19",37.48,38.060001,49200,{"date":2492,"open":1262,"high":2493,"low":2494,"close":2493,"change":231,"percent_change":142,"volume":2495,"transactions":9,"vwap":2493},"2025-05-16",37.99,37.744,48800,{"date":2497,"open":26,"high":2498,"low":2499,"close":2500,"change":450,"percent_change":1025,"volume":1718,"transactions":9,"vwap":2500},"2025-05-15",37.859,37.52,37.73,{"date":2502,"open":2435,"high":2503,"low":2504,"close":2505,"change":322,"percent_change":2506,"volume":968,"transactions":9,"vwap":2505},"2025-05-14",37.905,37.71,37.87,0.56,{"date":2508,"open":2473,"high":2509,"low":2479,"close":2510,"change":2098,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-13",37.725,37.66,1.29,41700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":1338,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-05-12",37.15,37.18,36.67,4,61100,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2170,"percent_change":1759,"volume":2525,"transactions":9,"vwap":2524},"2025-05-09",36.07,35.67,35.75,41900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":142,"volume":2533,"transactions":9,"vwap":2531},"2025-05-08",35.97,36.195,35.7,35.85,0.247,68200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1018,"volume":2541,"transactions":9,"vwap":2539},"2025-05-07",35.47,35.68,35.21,35.603,0.203,22500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":1480,"percent_change":383,"volume":2512,"transactions":9,"vwap":2546},"2025-05-06",35.51,35.625,35.4,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2524,"change":2551,"percent_change":382,"volume":2016,"transactions":9,"vwap":2524},"2025-05-05",35.53,35.98,-0.162,{"date":2553,"open":2524,"high":2554,"low":2524,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-05-02",36.029999,35.912,0.502,1.42,30500,{"date":2560,"open":2523,"high":2561,"low":2562,"close":2563,"change":419,"percent_change":1139,"volume":2564,"transactions":9,"vwap":2563},"2025-05-01",35.8,35.39,35.41,34800,{"date":2566,"open":2567,"high":2568,"low":180,"close":2569,"change":736,"percent_change":1748,"volume":2570,"transactions":9,"vwap":2569},"2025-04-30",34.41,34.93,34.9,147400,{"date":2572,"open":2573,"high":2568,"low":2574,"close":2575,"change":1748,"percent_change":1910,"volume":1445,"transactions":9,"vwap":2575},"2025-04-29",34.6,34.59,34.84,{"date":184,"open":2577,"high":2578,"low":2579,"close":2580,"change":1117,"percent_change":850,"volume":2247,"transactions":9,"vwap":2580},34.69,34.72,34.279,34.67]