[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TGRW":3,"homepage-market-summary":26,"stock-historical-TGRW":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TGRW","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 Stock 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},48.9701,49.355,49.585,48.89,49.6818,-0.7117,-1.43,6609.122808,49.84,38.83,30469.929265738094,92.1,1552,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":21,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":13,"start_date":180,"end_date":5},35.67,55272,20174422.174966,35.34,"2025-04-28",[182,185,192,200,211,221,232,241,250,261,272,281,290,300,310,320,330,340,351,362,370,379,389,399,408,418,427,435,443,450,458,468,478,487,497,507,516,524,533,543,552,560,567,576,585,594,601,610,619,629,639,649,658,668,678,687,696,705,714,723,732,741,751,760,766,774,782,791,795,801,807,815,823,831,839,847,855,862,869,876,883,890,895,903,910,917,922,928,935,942,948,956,964,972,979,983,990,997,1002,1010,1017,1024,1032,1040,1047,1054,1058,1065,1070,1077,1085,1090,1099,1107,1114,1121,1127,1135,1141,1149,1157,1165,1174,1181,1189,1195,1201,1208,1216,1222,1230,1237,1245,1254,1260,1268,1276,1283,1291,1299,1306,1315,1321,1329,1336,1342,1348,1354,1359,1366,1373,1381,1390,1397,1403,1410,1417,1424,1432,1440,1446,1450,1458,1465,1473,1478,1486,1491,1498,1504,1512,1519,1526,1533,1540,1547,1553,1561,1570,1576,1583,1591,1599,1605,1611,1616,1622,1628,1635,1642,1647,1655,1662,1669,1675,1680,1685,1692,1698,1703,1708,1714,1718,1724,1729,1735,1741,1746,1750,1758,1764,1767,1773,1778,1783,1789,1793,1797,1804,1808,1813,1818,1822,1830,1837,1843,1848,1853,1859,1865,1870,1875,1879,1885,1891,1897,1901,1909,1915,1920,1925,1930,1934,1939,1944,1950,1957,1960,1967,1974,1981,1986,1992,1998,2001,2003,2008,2013,2019,2024,2029,2035,2039,2044,2048,2052,2057,2063,2068,2073,2079,2085,2089,2095,2099,2103,2109,2114,2118,2124,2128,2133,2140,2146,2151,2155,2161,2166,2173,2178,2184,2190,2196,2203,2209,2216,2222,2225,2231,2237,2242,2248,2253,2258,2263,2268,2273,2278,2281,2288,2296,2302,2307,2314,2318,2325,2329,2335,2342,2348,2354,2362,2367,2374,2378,2384,2391,2397,2404,2410,2415,2422,2429,2435,2441,2448,2454,2460,2466,2471,2476,2483,2489,2495,2500,2508,2515,2521,2527,2533,2539,2546,2551,2556,2562,2569,2576,2581,2586,2592,2598,2604,2612,2616,2621],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":183,"vwap":184},70,49.1233,{"date":37,"open":186,"high":17,"low":187,"close":17,"change":188,"percent_change":43,"volume":189,"transactions":190,"vwap":191},49.4605,49.4,-0.1034,8438.623,71,49.4752,{"date":193,"open":21,"high":21,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",49.7852,0.2952,0.6,356.939658,43,49.8702,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",49.4334,49.67,49.42,49.49,0.429,0.87,11755.162651,98,49.5725,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",49.28,49.37,49.061,0.501,1.03,12558.8466,139,49.2155,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",48.69,48.74,48.27,48.56,0.1044,0.22,3172582.2056,1916,48.5949,{"date":233,"open":224,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",48.7401,48.4556,0.0482,0.1,800.8666,36,48.6452,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":228,"volume":247,"transactions":248,"vwap":249},"2026-09-29",48.6,48.35,48.4074,0.1074,5138.814821,88,48.3771,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",48.4499,48.53,48.25,48.3,-0.4362,-0.9,2188.9816,53,48.403,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",48.64,48.79,48.52,48.7362,0.2144,0.44,2643.873242,58,48.7065,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":268,"volume":278,"transactions":279,"vwap":280},"2026-09-24",48.09,48.5218,48.02,0.2123,1746.8934,44,48.3132,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":198,"vwap":289},"2026-09-23",48.86,48.301,48.3095,-0.5867,-1.2,4967.000781,48.4988,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":259,"vwap":299},"2026-09-22",48.8901,48.9,48.81,48.8962,0.1354,0.28,7843.7014,48.8165,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",47.92,48.7901,48.7608,1.2573,2.65,2169.7558,102,48.639,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",47.45,47.5035,47.36,0.2362,0.5,4019.9383,73,47.3724,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",47.1427,47.2673,47.12,0.8172,1.76,5695.2451,57,47.1485,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",46.91,46.945,46.4501,0.0528,0.11,10142.3391,61,46.8117,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",46.67,46.8,46.3401,46.3973,-0.3227,-0.69,11251.0651,59,46.4749,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",46.5,46.86,46.38,46.72,-0.3967,-0.84,6124.1711,54,46.7265,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":279,"vwap":369},"2026-09-11",47.2699,47.1167,0.3845,0.82,227682.1679,47.1009,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",46.9,46.7322,-0.4466,-0.95,4387.2369,42,46.8082,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",47.27,47.15,47.1788,-0.2625,-0.55,5151.1679,69,47.232,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",47.48,47.6,47.4413,-0.1906,-0.4,3395.298445,56,47.5132,{"date":400,"open":401,"high":401,"low":391,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",47.71,47.6319,0.0162,0.03,1161.1679,45,47.5772,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",47.35,47.684,47.6157,0.6318,1.34,9887.514,65,47.6243,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",46.685,46.9839,0.3139,0.67,807.795968,49,46.8373,{"date":428,"open":342,"high":429,"low":342,"close":342,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",46.9001,-0.6001,-1.27,13444.39481,127,46.745,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":34,"volume":441,"transactions":198,"vwap":442},"2026-08-31",47.06,47.28,47.2701,-0.1055,2877.464,47.0947,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":92,"volume":448,"transactions":279,"vwap":449},"2026-08-28",47.55,47.3756,-0.3537,3625.163,47.4507,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":406,"vwap":457},"2026-08-27",47.37,47.7293,0.8088,1.72,1084.6749,47.5585,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",47.04,46.73,46.9205,-0.1309,-0.28,183372.7112,63,46.9053,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":425,"vwap":477},"2026-08-25",47.08,47.1,46.93,47.0514,0.3653,0.78,2861.8312,47.0455,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":406,"vwap":486},"2026-08-24",46.7,46.815,46.6861,-0.4573,-0.97,833.1741,46.7675,{"date":488,"open":382,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",47.2209,47.11,47.1434,0.2439,0.52,2012.1568,52,47.1478,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",47.03,46.845,46.8995,-0.331,-0.7,814.219289,29,46.9959,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",47.5199,47.2305,-0.1619,-0.34,921.527595,31,47.3757,{"date":517,"open":518,"high":518,"low":410,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":406,"vwap":523},"2026-08-18",47.67,47.3924,-0.7645,-1.59,296505.5697,47.3515,{"date":525,"open":526,"high":226,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",48.3917,48.1569,-0.0771,-0.16,15654.6257,106,48.4682,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",48.47,48.22,48.234,-0.1991,-0.41,1591.6727,41,48.426,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":377,"vwap":551},"2026-08-13",48.43,48.51,48.4331,0.4141,0.86,2283.9496,48.4598,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":360,"vwap":559},"2026-08-12",48.26,48.019,0.1996,0.42,9186.7596,48.1218,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":464,"volume":565,"transactions":279,"vwap":566},"2026-08-11",48.28,47.8194,-0.1362,4197.423,47.9882,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":495,"vwap":575},"2026-08-10",48.14,48.23,47.9556,-0.2244,-0.47,3308.121726,48.1183,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":279,"vwap":584},"2026-08-07",48.04,48.18,48.01,0.3532,0.74,1844.8282,48.0566,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":360,"vwap":593},"2026-08-06",47.93,47.815,47.8268,-0.2058,-0.43,4134.0327,47.9094,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":165,"volume":599,"transactions":190,"vwap":600},"2026-08-05",48.5,48.0326,0.0586,1945.0327,48.2292,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":349,"vwap":609},"2026-08-04",47.02,48,47.974,1.231,2.63,1811.2458,47.8498,{"date":611,"open":612,"high":343,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",45.76,46.743,0.9197,2.01,9739.094,89,46.4765,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",45.82,45.8233,45.21,0.5357,1.18,4886.3258,66,45.6656,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":239,"vwap":638},"2026-07-30",44.69,45.32,43.95,45.2876,1.0908,2.47,1284.3258,44.8412,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",44.8,45.12,44.1968,-0.8731,-1.94,2036.5064,60,44.5623,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":270,"vwap":657},"2026-07-28",44.53,45.1999,45.0699,-0.1148,-0.25,5511.082901,45.0576,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",45.6798,44.9,45.1847,-0.165,-0.36,4627.7828,67,45.1055,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",45.52,45.89,45.3497,-0.3323,-0.73,4501.3258,55,45.6585,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":676,"vwap":686},"2026-07-23",45.9534,45.5,45.682,-0.9351,-2.01,5996.3398,45.765,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":108,"volume":693,"transactions":694,"vwap":695},"2026-07-22",46.63,46.725,46.6171,-0.1813,2339.3258,38,46.6528,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":604,"vwap":704},"2026-07-21",46.58,46.8499,46.7984,0.6484,1.4,2355.6418,46.7525,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":694,"vwap":713},"2026-07-20",46.41,46.46,46.15,0.0219,0.05,1505.4328,46.393,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":270,"vwap":722},"2026-07-17",46.05,46.37,46.1281,-0.6239,-1.33,2660.156617,46.2061,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":406,"vwap":731},"2026-07-16",46.56,46.752,46.55,-0.9388,-1.97,907.98485,46.6891,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":676,"vwap":740},"2026-07-15",47.4801,47.6908,47.25,0.2259,0.48,1775.928099,47.379,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",46.88,47.535,47.4649,0.5326,1.13,3017.9761,74,47.2637,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",47.44,46.9323,-0.8327,-1.74,10760.471605,79,47.2079,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":557,"volume":174,"transactions":9,"vwap":764},"2026-07-10",47.49,47.8,47.765,0.201,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",46.81,47.61,47.564,0.714,1.52,15900,{"date":775,"open":776,"high":777,"low":353,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",46.535,46.915,46.85,0.114,0.24,6300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",47.33,47.34,46.45,46.736,-0.604,-1.28,6700,{"date":792,"open":324,"high":392,"low":324,"close":785,"change":793,"percent_change":780,"volume":794,"transactions":9,"vwap":785},"2026-07-06",0.113,16100,{"date":796,"open":343,"high":797,"low":343,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",47.227,-0.213,-0.45,7700,{"date":802,"open":803,"high":744,"low":804,"close":753,"change":464,"percent_change":805,"volume":806,"transactions":9,"vwap":753},"2026-07-01",47.47,47.049999,-0.59,29800,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",46.78,47.74,47.72,1.1,2.36,7900,{"date":816,"open":817,"high":689,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",46.11,45.98,46.62,0.734,1.6,28900,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":826},"2026-06-26",45.34,45.886,45.22,0.265,0.58,8600,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",46.049999,45.45,45.621,-0.278,-0.61,207700,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",46.02,46.4,45.899,-0.454,-0.98,15200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":160,"volume":854,"transactions":9,"vwap":852},"2026-06-23",46.18,46.59,46.166,46.353,-0.631,30600,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":720,"volume":861,"transactions":9,"vwap":859},"2026-06-22",47.434,46.96,46.984,-0.635,8200,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",47.16,47.619,0.777,1.66,18300,{"date":870,"open":871,"high":871,"low":768,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",47.57,46.842,-0.643,-1.35,143200,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",47.805,47.485,-0.327,-0.68,1100,{"date":884,"open":753,"high":885,"low":753,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",47.97,47.812,1.232,2.64,1500,{"date":891,"open":461,"high":461,"low":892,"close":698,"change":893,"percent_change":894,"volume":174,"transactions":9,"vwap":698},"2026-06-12",46.3,-0.065,-0.14,{"date":896,"open":897,"high":480,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",45.87,45.78,46.645,0.743,1.62,40300,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",46.22,45.902,-0.898,-1.92,2200,{"date":911,"open":912,"high":913,"low":897,"close":343,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":343},"2026-06-09",47.41,47.64,-0.363,-0.77,21900,{"date":918,"open":784,"high":871,"low":919,"close":919,"change":920,"percent_change":228,"volume":921,"transactions":9,"vwap":919},"2026-06-08",47.163,0.103,4400,{"date":923,"open":542,"high":542,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",47.060001,-1.657,-3.4,2100,{"date":929,"open":554,"high":930,"low":931,"close":932,"change":933,"percent_change":711,"volume":934,"transactions":9,"vwap":932},"2026-06-04",48.76,48.21,48.717,0.024,3500,{"date":936,"open":293,"high":293,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",48.62,48.693,-0.616,-1.25,7300,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":385,"volume":947,"transactions":9,"vwap":945},"2026-06-02",49.51,49.309,-0.271,2700,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",49.32,49.72,49.58,0.335,0.68,6200,{"date":957,"open":958,"high":950,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",49.09,49.088001,49.245,0.259,0.53,1300,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",48.72,49.02,48.986,0.681,1.41,14100,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":920,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-27",48.24,48.37,48.305,0.21,2400,{"date":980,"open":569,"high":981,"low":569,"close":981,"change":982,"percent_change":133,"volume":882,"transactions":9,"vwap":981},"2026-05-26",48.202,0.282,{"date":984,"open":985,"high":986,"low":302,"close":302,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":302},"2026-05-22",47.99,48.064999,0.126,0.26,900,{"date":991,"open":992,"high":993,"low":762,"close":994,"change":995,"percent_change":237,"volume":996,"transactions":9,"vwap":994},"2026-05-21",47.58,47.96,47.794,0.046,5900,{"date":998,"open":736,"high":999,"low":736,"close":999,"change":1000,"percent_change":1001,"volume":963,"transactions":9,"vwap":999},"2026-05-20",47.748,0.578,1.23,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":915,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",47.31,47.32,47,47.17,-0.365,17000,{"date":1011,"open":1012,"high":1012,"low":1013,"close":744,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":744},"2026-05-18",47.69,47.245,-0.159,-0.33,3300,{"date":1018,"open":1019,"high":1020,"low":769,"close":1021,"change":1022,"percent_change":63,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",47.94,48.155,47.694,-0.625,5400,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-14",47.905,48.36,48.319,0.594,1.24,7000,{"date":1033,"open":381,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-13",47.771,47.23,47.725,0.438,0.93,1800,{"date":1041,"open":382,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-05-12",47.287,47.09,-0.054,-0.11,2600,{"date":1048,"open":490,"high":1049,"low":490,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-11",47.551,47.341,-0.069,-0.15,5700,{"date":1055,"open":381,"high":391,"low":381,"close":912,"change":1056,"percent_change":493,"volume":1057,"transactions":9,"vwap":912},"2026-05-08",0.246,10400,{"date":1059,"open":381,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":934,"transactions":9,"vwap":1062},"2026-05-07",47.46,47.13,47.164,0.158,0.34,{"date":1066,"open":809,"high":1067,"low":809,"close":1067,"change":1068,"percent_change":1069,"volume":889,"transactions":9,"vwap":1067},"2026-05-06",47.0060005,0.975,2.12,{"date":1071,"open":1072,"high":1073,"low":841,"close":1074,"change":1075,"percent_change":1064,"volume":1076,"transactions":9,"vwap":1074},"2026-05-05",46.080002,46.12,46.030998,0.154,3800,{"date":1078,"open":833,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",46.16,45.7,45.877,-0.201,-0.44,2900,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":138,"volume":963,"transactions":9,"vwap":1088},"2026-05-01",46.2,46.077999,0.315,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",45.31,45.85,45.14,45.763,0.174,0.38,5200,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",45.75,45.495,45.589,-0.137,-0.3,3000,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":591,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-28",45.51,45.77,45.726,-0.93,12800,{"date":1115,"open":1116,"high":1117,"low":671,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-27",45.93,46.156,0.077,0.17,1700,{"date":1122,"open":1123,"high":1124,"low":670,"close":1124,"change":1125,"percent_change":1126,"volume":790,"transactions":9,"vwap":1124},"2026-04-24",45.61,46.078999,0.703,1.55,{"date":1128,"open":1129,"high":898,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-23",45.67,45.36,45.376,-0.634,-1.38,4000,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":326,"volume":1140,"transactions":9,"vwap":1138},"2026-04-22",45.41,46.0099983,0.795,2300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":358,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",45.44,45.63,45.141,45.215,-0.382,9300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-20",45.68,45.381,45.597,-0.161,-0.35,3700,{"date":1158,"open":1159,"high":671,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",45.64,45.535,45.758,0.657,1.46,4800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-16",45.15,45.229,44.91,45.101,-0.044,-0.1,6800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-15",44.47,45.145,0.832,1.88,7400,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-14",43.69,44.35,44.313,0.865,1.99,1600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":702,"volume":978,"transactions":9,"vwap":1192},"2026-04-13",43.029999,43.448,43.02,0.598,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":70,"volume":947,"transactions":9,"vwap":1199},"2026-04-10",42.92,42.75,42.85,0.2,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-09",42.37,42.65,0.27,0.64,4100,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-08",42.74,42.24,42.38,1.175,2.85,8500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":336,"percent_change":1205,"volume":1221,"transactions":9,"vwap":1219},"2026-04-07",40.92,41.205,40.615,11300,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-06",40.93,41.18,41.095001,0.146,0.36,13200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":1046,"transactions":9,"vwap":1233},"2026-04-02",40.33,40.949,40.22,0.005,0.01,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":812,"volume":1244,"transactions":9,"vwap":1242},"2026-04-01",40.81,41.21,40.73,40.944,0.446,33600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",39.63,40.51,39.565,40.498,1.518,3.89,45400,{"date":1255,"open":1256,"high":1256,"low":22,"close":1257,"change":1258,"percent_change":837,"volume":1259,"transactions":9,"vwap":1257},"2026-03-30",39.49,38.98,-0.24,21700,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",39.91,39.13,39.22,-0.89,-2.22,28600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-26",40.79,40.91,40.11,-1.037,-2.52,14400,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":148,"volume":1282,"transactions":9,"vwap":1280},"2026-03-25",41.48,41.11,41.147,0.297,4600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":139,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":139},"2026-03-24",41.080002,41.099998,40.82,-0.5,-1.21,10700,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-23",41.27,41.63,41.35,0.649,1.59,9500,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":908,"volume":1305,"transactions":9,"vwap":1303},"2026-03-20",41.37,40.55,40.701,-0.795,7200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-19",41.345,41.5,41.206,41.496,-0.214,-0.51,10200,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":19,"volume":1320,"transactions":9,"vwap":1318},"2026-03-18",42.13,41.71,-0.607,3900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":170,"volume":1328,"transactions":9,"vwap":1326},"2026-03-17",42.64,42.67,42.28,42.317,-0.014,19000,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":414,"volume":1335,"transactions":9,"vwap":1333},"2026-03-16",42.15,42.39,42.331,0.559,7600,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1313,"percent_change":1289,"volume":1341,"transactions":9,"vwap":1340},"2026-03-13",42.437,41.76,41.772,35800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":645,"volume":947,"transactions":9,"vwap":1346},"2026-03-12",42.35,42.46,42.282,-0.838,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":889,"transactions":9,"vwap":1351},"2026-03-11",43.39,43.12,-0.05,-0.12,{"date":1355,"open":1350,"high":1350,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1016,"transactions":9,"vwap":1356},"2026-03-10",43.17,-0.04,-0.09,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":85,"volume":1365,"transactions":9,"vwap":1362},"2026-03-09",42.27,43.21,42.185,0.479,21400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1156,"transactions":9,"vwap":1370},"2026-03-06",42.82,43.055,42.731,-0.589,-1.36,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-05",43.36,42.855,43.32,0.059,0.14,9600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-04",42.83,43.4,42.79,43.261,0.539,1.26,9100,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-03",42.18,42.722,-0.379,-0.88,9800,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1227,"percent_change":1064,"volume":1402,"transactions":9,"vwap":1401},"2026-03-02",42.43,43.22,43.101,6900,{"date":1404,"open":1197,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1098,"transactions":9,"vwap":1407},"2026-02-27",43.09,42.78,42.955,-0.515,-1.18,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":539,"percent_change":1112,"volume":1416,"transactions":9,"vwap":1415},"2026-02-26",43.57,43.63,43.11,43.47,237200,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":133,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-25",43.51,43.94,43.88,1.36,6100,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-24",42.9,43.355,43.29,0.41,0.96,20200,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-23",43.45,42.77,42.88,-0.63,-1.45,19800,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1419,"change":1064,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1419},"2026-02-20",43.23,43.615,0.79,11900,{"date":1447,"open":1193,"high":1448,"low":1193,"close":1356,"change":1045,"percent_change":655,"volume":1449,"transactions":9,"vwap":1356},"2026-02-19",43.24,16300,{"date":1451,"open":1452,"high":1453,"low":1351,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-18",43.38,43.46,43.28,0.388,0.9,9000,{"date":1459,"open":1460,"high":1191,"low":1461,"close":1462,"change":1463,"percent_change":1206,"volume":1464,"transactions":9,"vwap":1462},"2026-02-17",42.47,42.31,42.892,0.271,287000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-13",42.814,43.0099983,42.621,-0.321,-0.75,9700,{"date":1474,"open":279,"high":279,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1389,"transactions":9,"vwap":1475},"2026-02-12",42.942,-0.919,-2.1,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":395,"volume":1485,"transactions":9,"vwap":1483},"2026-02-11",44.22,44.26,43.65,43.861,-0.175,14200,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1015,"volume":1335,"transactions":9,"vwap":1489},"2026-02-10",44.39,44.035999,-0.144,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":85,"volume":1497,"transactions":9,"vwap":1495},"2026-02-09",43.6,44.29,44.18,0.49,4700,{"date":1499,"open":1500,"high":1183,"low":1500,"close":1183,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1183},"2026-02-06",42.95,0.973,2.28,10000,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-05",43.278,42.63,42.717,-0.828,-1.9,27900,{"date":1513,"open":1514,"high":1514,"low":1351,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-04",44.16,43.545,-0.615,-1.39,20500,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1514,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1514},"2026-02-03",44.45,43.78,-0.91,-2.02,259600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1063,"percent_change":1532,"volume":941,"transactions":9,"vwap":1531},"2026-02-02",45.099998,45.24,45.049999,45.07,0.35,{"date":1534,"open":1094,"high":1094,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-30",44.87,44.912,-0.368,-0.81,1200,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1083,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-29",45.55,44.44,45.28,-0.96,19500,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":529,"percent_change":1155,"volume":1552,"transactions":9,"vwap":1551},"2026-01-28",45.91,45.59,45.72,8900,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-27",45.79,45.935,45.88,0.383,0.84,299200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-26",45.371,45.6,45.37,45.497,0.327,0.72,3400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":228,"percent_change":1496,"volume":1180,"transactions":9,"vwap":1575},"2026-01-23",44.94,45.3,44.86,45.17,{"date":1577,"open":1578,"high":1579,"low":1574,"close":1580,"change":1581,"percent_change":1582,"volume":1320,"transactions":9,"vwap":1580},"2026-01-22",44.97,45.040001,44.95,0.363,0.81,{"date":1584,"open":1585,"high":1535,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-21",44.23,44.09,44.587,0.354,0.8,25900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":773,"transactions":9,"vwap":1596},"2026-01-20",44.59,44.76,44.21,44.233,-1.199,-2.64,{"date":1600,"open":1601,"high":1550,"low":1602,"close":1602,"change":1603,"percent_change":1052,"volume":1604,"transactions":9,"vwap":1602},"2026-01-16",45.529,45.432,-0.068,4300,{"date":1606,"open":1607,"high":1607,"low":1608,"close":681,"change":1609,"percent_change":1205,"volume":1610,"transactions":9,"vwap":681},"2026-01-15",45.81,45.489,0.124,366500,{"date":1612,"open":1101,"high":612,"low":1613,"close":1131,"change":1614,"percent_change":1615,"volume":1396,"transactions":9,"vwap":1131},"2026-01-14",45.13,-0.724,-1.57,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":894,"percent_change":1105,"volume":1098,"transactions":9,"vwap":1621},"2026-01-13",46.14,46.17,45.887,46.099998,{"date":1623,"open":1624,"high":355,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1148,"transactions":9,"vwap":1625},"2026-01-12",45.92,46.24,0.067,0.15,{"date":1629,"open":1624,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1076,"transactions":9,"vwap":1632},"2026-01-09",46.25,45.822,46.173,0.263,0.57,{"date":1636,"open":1631,"high":1637,"low":1638,"close":1549,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1549},"2026-01-08",45.94,45.713,-0.427,-0.92,18000,{"date":1643,"open":1644,"high":850,"low":1644,"close":1645,"change":1646,"percent_change":1228,"volume":1046,"transactions":9,"vwap":1645},"2026-01-07",46.21,46.337,0.167,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1619,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1619},"2026-01-06",46.09,46.23,46.029999,0.18,0.39,5100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1532,"volume":1661,"transactions":9,"vwap":1659},"2026-01-05",46.060001,46.253,45.99,0.16,4200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":395,"volume":781,"transactions":9,"vwap":1667},"2026-01-02",46.385,46.459,45.66,45.83,-0.183,{"date":1670,"open":842,"high":842,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-31",46.013,-0.247,-0.53,5800,{"date":1676,"open":1677,"high":707,"low":1678,"close":1678,"change":1052,"percent_change":1679,"volume":996,"transactions":9,"vwap":1678},"2025-12-30",46.342,46.26,-0.32,{"date":1681,"open":1682,"high":707,"low":1682,"close":707,"change":1683,"percent_change":155,"volume":1684,"transactions":9,"vwap":707},"2025-12-29",46.29,-0.195,600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1379,"volume":1039,"transactions":9,"vwap":1690},"2025-12-26",46.61,46.68,46.6,46.605,0.065,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":404,"percent_change":1697,"volume":1320,"transactions":9,"vwap":1696},"2025-12-24",46.47,46.585,46.54,0.06,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1228,"percent_change":475,"volume":1702,"transactions":9,"vwap":1701},"2025-12-23",46.13,46.51,8100,{"date":1704,"open":1651,"high":709,"low":841,"close":709,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":709},"2025-12-22",0.3,0.65,5000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1093,"change":133,"percent_change":1713,"volume":1402,"transactions":9,"vwap":1093},"2025-12-19",45.71,45.86,45.645,1.3,{"date":1715,"open":1167,"high":1716,"low":1530,"close":1717,"change":196,"percent_change":414,"volume":1569,"transactions":9,"vwap":1717},"2025-12-18",45.389,45.26,{"date":1719,"open":1109,"high":1109,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1023,"transactions":9,"vwap":1721},"2025-12-17",44.65,44.66,-0.82,-1.8,{"date":1725,"open":1575,"high":1726,"low":1727,"close":1728,"change":336,"percent_change":780,"volume":790,"transactions":9,"vwap":1728},"2025-12-16",45.509,45.09,45.48,{"date":1730,"open":1731,"high":1731,"low":1565,"close":1565,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1565},"2025-12-15",45.9,-0.225,-0.49,4500,{"date":1736,"open":1737,"high":1737,"low":1542,"close":1738,"change":1739,"percent_change":1615,"volume":1740,"transactions":9,"vwap":1738},"2025-12-12",46.256,45.595,-0.725,4900,{"date":1742,"open":1079,"high":1743,"low":818,"close":1743,"change":1744,"percent_change":1745,"volume":1539,"transactions":9,"vwap":1743},"2025-12-11",46.32,-0.08,-0.17,{"date":1747,"open":1748,"high":727,"low":1678,"close":842,"change":1749,"percent_change":34,"volume":1207,"transactions":9,"vwap":842},"2025-12-10",46.31,-0.103,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":404,"volume":1757,"transactions":9,"vwap":1755},"2025-12-09",46.42,46.57,46.415,46.503,0.013,278600,{"date":1759,"open":1689,"high":1760,"low":1761,"close":1762,"change":404,"percent_change":1697,"volume":1763,"transactions":9,"vwap":1762},"2025-12-08",46.64,46.33,46.49,12900,{"date":1765,"open":1762,"high":1690,"low":1761,"close":708,"change":1766,"percent_change":1429,"volume":1076,"transactions":9,"vwap":708},"2025-12-05",0.19,{"date":1768,"open":707,"high":707,"low":1072,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-04",46.27,0.036,0.08,3200,{"date":1774,"open":1644,"high":1775,"low":1072,"close":1776,"change":1777,"percent_change":573,"volume":1098,"transactions":9,"vwap":1776},"2025-12-03",46.405,46.234,-0.216,{"date":1779,"open":689,"high":1780,"low":707,"close":786,"change":1781,"percent_change":582,"volume":1782,"transactions":9,"vwap":786},"2025-12-02",46.635,0.339,1900,{"date":1784,"open":1659,"high":1785,"low":1659,"close":1786,"change":1484,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-01",46.279,46.111,-0.38,2000,{"date":1790,"open":1087,"high":1791,"low":1087,"close":1791,"change":1379,"percent_change":1705,"volume":1792,"transactions":9,"vwap":1791},"2025-11-28",46.286,400,{"date":1794,"open":1624,"high":1795,"low":1624,"close":1795,"change":1581,"percent_change":1444,"volume":1796,"transactions":9,"vwap":1795},"2025-11-26",46.146,700,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-25",45.029999,45.783,0.254,0.56,1400,{"date":1805,"open":1530,"high":1601,"low":1530,"close":1601,"change":1806,"percent_change":1807,"volume":174,"transactions":9,"vwap":1601},"2025-11-24",1.224,2.76,{"date":1809,"open":1495,"high":1720,"low":1810,"close":1811,"change":1812,"percent_change":228,"volume":1389,"transactions":9,"vwap":1811},"2025-11-21",43.68,44.305,0.096,{"date":1814,"open":1700,"high":1700,"low":1815,"close":1815,"change":1816,"percent_change":1524,"volume":1817,"transactions":9,"vwap":1815},"2025-11-20",44.209,-0.911,5500,{"date":1819,"open":1820,"high":642,"low":1820,"close":642,"change":1781,"percent_change":1821,"volume":1684,"transactions":9,"vwap":642},"2025-11-19",44.78,0.76,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1661,"transactions":9,"vwap":1827},"2025-11-18",44.88,45.089001,44.464,44.781,-0.514,-1.13,{"date":1831,"open":1832,"high":1710,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1772,"transactions":9,"vwap":1834},"2025-11-17",45.47,45.135,45.295,-0.389,-0.85,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":988,"volume":921,"transactions":9,"vwap":1841},"2025-11-14",44.84,45.95,45.684,0.118,{"date":1844,"open":842,"high":842,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1772,"transactions":9,"vwap":1845},"2025-11-13",45.566,-0.982,-2.11,{"date":1849,"open":472,"high":472,"low":1850,"close":1851,"change":1852,"percent_change":1745,"volume":1106,"transactions":9,"vwap":1851},"2025-11-12",46.426,46.548,-0.077,{"date":1854,"open":727,"high":1688,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1134,"transactions":9,"vwap":1856},"2025-11-11",46.36,46.625,-0.145,-0.31,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1305,"transactions":9,"vwap":1862},"2025-11-10",46.35,46.77,1.165,2.55,{"date":1866,"open":1867,"high":1868,"low":641,"close":1868,"change":1857,"percent_change":1679,"volume":1869,"transactions":9,"vwap":1868},"2025-11-07",45.46,45.605,8400,{"date":1871,"open":1762,"high":1762,"low":1101,"close":1101,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1101},"2025-11-06",-0.914,-1.96,11000,{"date":1876,"open":1687,"high":472,"low":1687,"close":1877,"change":1878,"percent_change":1236,"volume":1539,"transactions":9,"vwap":1877},"2025-11-05",46.664,0.004,{"date":1880,"open":1881,"high":1061,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":934,"transactions":9,"vwap":1882},"2025-11-04",46.95,46.66,-0.782,-1.65,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1653,"volume":1569,"transactions":9,"vwap":1889},"2025-11-03",47.68,47.43,47.442,0.182,{"date":1892,"open":1893,"high":1893,"low":924,"close":1894,"change":1895,"percent_change":1896,"volume":1782,"transactions":9,"vwap":1894},"2025-10-31",47.699,47.26,0.149,0.32,{"date":1898,"open":445,"high":445,"low":1899,"close":1899,"change":1476,"percent_change":1900,"volume":1661,"transactions":9,"vwap":1899},"2025-10-30",47.111,-1.91,{"date":1902,"open":604,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-29",48.16,47.84,48.029999,0.298,0.62,5600,{"date":1910,"open":762,"high":1911,"low":312,"close":1912,"change":1913,"percent_change":1914,"volume":1106,"transactions":9,"vwap":1912},"2025-10-28",47.745,47.732,0.547,1.16,{"date":1916,"open":924,"high":1917,"low":372,"close":1917,"change":1918,"percent_change":1919,"volume":947,"transactions":9,"vwap":1917},"2025-10-27",47.185,0.833,1.8,{"date":1921,"open":849,"high":1694,"low":849,"close":1922,"change":1923,"percent_change":1924,"volume":1098,"transactions":9,"vwap":1922},"2025-10-24",46.352,0.468,1.02,{"date":1926,"open":1927,"high":1840,"low":1927,"close":1928,"change":1929,"percent_change":103,"volume":1817,"transactions":9,"vwap":1928},"2025-10-23",45.39,45.884,0.404,{"date":1931,"open":897,"high":1116,"low":1932,"close":1728,"change":1933,"percent_change":915,"volume":1053,"transactions":9,"vwap":1728},"2025-10-22",45.311,-0.355,{"date":1935,"open":671,"high":1549,"low":1607,"close":1936,"change":1937,"percent_change":1938,"volume":1497,"transactions":9,"vwap":1936},"2025-10-21",45.835,0.001,0,{"date":1940,"open":670,"high":1637,"low":670,"close":1941,"change":1942,"percent_change":1943,"volume":1320,"transactions":9,"vwap":1941},"2025-10-20",45.834,0.564,1.25,{"date":1945,"open":1824,"high":1946,"low":1824,"close":1947,"change":1948,"percent_change":1949,"volume":947,"transactions":9,"vwap":1947},"2025-10-17",45.355,45.27,0.206,0.46,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1684,"transactions":9,"vwap":1954},"2025-10-16",45.38,45.58,45.063999,-0.106,-0.23,{"date":1958,"open":1130,"high":1565,"low":1575,"close":1575,"change":1959,"percent_change":1064,"volume":947,"transactions":9,"vwap":1575},"2025-10-15",0.151,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1320,"transactions":9,"vwap":1964},"2025-10-14",44.96,45.313,45.019001,-0.521,-1.14,{"date":1968,"open":1952,"high":1550,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-13",45.29,45.54,0.895,2,21600,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-10",46.291,44.645,-1.496,-3.24,22200,{"date":1982,"open":1983,"high":1984,"low":1840,"close":1984,"change":1985,"percent_change":529,"volume":1772,"transactions":9,"vwap":1984},"2025-10-09",46.115,46.141,-0.076,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":947,"transactions":9,"vwap":1989},"2025-10-08",46.025002,46.217,0.478,1.05,{"date":1993,"open":1994,"high":833,"low":1144,"close":1995,"change":1996,"percent_change":1997,"volume":1740,"transactions":9,"vwap":1995},"2025-10-07",46,45.739,-0.211,-0.46,{"date":1999,"open":1110,"high":833,"low":1110,"close":1840,"change":2000,"percent_change":316,"volume":1046,"transactions":9,"vwap":1840},"2025-10-06",0.23,{"date":2002,"open":1637,"high":1659,"low":1551,"close":1551,"change":1955,"percent_change":1956,"volume":909,"transactions":9,"vwap":1551},"2025-10-03",{"date":2004,"open":2005,"high":2006,"low":1123,"close":2006,"change":2007,"percent_change":977,"volume":978,"transactions":9,"vwap":2006},"2025-10-02",45.8,45.826,0.097,{"date":2009,"open":1969,"high":2010,"low":1969,"close":2011,"change":1652,"percent_change":2012,"volume":1604,"transactions":9,"vwap":2011},"2025-10-01",45.74,45.729,0.4,{"date":2014,"open":2015,"high":2016,"low":827,"close":2016,"change":2017,"percent_change":1429,"volume":2018,"transactions":9,"vwap":2016},"2025-09-30",45.23,45.549,0.188,12300,{"date":2020,"open":2021,"high":2021,"low":632,"close":2022,"change":2023,"percent_change":1949,"volume":947,"transactions":9,"vwap":2022},"2025-09-29",45.4,45.361,0.207,{"date":2025,"open":1839,"high":2026,"low":1839,"close":2026,"change":2027,"percent_change":2028,"volume":1803,"transactions":9,"vwap":2026},"2025-09-26",45.154,0.131,0.29,{"date":2030,"open":1574,"high":2031,"low":1574,"close":2032,"change":2033,"percent_change":1673,"volume":2034,"transactions":9,"vwap":2032},"2025-09-25",45.043999,45.022999,-0.241,12400,{"date":2036,"open":1080,"high":1080,"low":2037,"close":2038,"change":655,"percent_change":385,"volume":1604,"transactions":9,"vwap":2038},"2025-09-24",45.092999,45.264,{"date":2040,"open":2041,"high":2041,"low":1867,"close":2042,"change":2043,"percent_change":287,"volume":1046,"transactions":9,"vwap":2042},"2025-09-23",46.040001,45.514,-0.553,{"date":2045,"open":1159,"high":2046,"low":1159,"close":2046,"change":1567,"percent_change":2047,"volume":889,"transactions":9,"vwap":2046},"2025-09-22",46.067001,0.71,{"date":2049,"open":1867,"high":2010,"low":1137,"close":2010,"change":2050,"percent_change":2051,"volume":1707,"transactions":9,"vwap":2010},"2025-09-19",0.472,1.04,{"date":2053,"open":2054,"high":1832,"low":2054,"close":2055,"change":2056,"percent_change":582,"volume":996,"transactions":9,"vwap":2055},"2025-09-18",45.18,45.268,0.331,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1437,"volume":1497,"transactions":9,"vwap":2061},"2025-09-17",45.19,44.83,44.937,-0.287,{"date":2064,"open":1952,"high":1952,"low":1575,"close":2065,"change":2066,"percent_change":2067,"volume":790,"transactions":9,"vwap":2065},"2025-09-16",45.224,0.039,0.09,{"date":2069,"open":661,"high":2070,"low":661,"close":2070,"change":2071,"percent_change":1038,"volume":2072,"transactions":9,"vwap":2070},"2025-09-15",45.185,0.415,6600,{"date":2074,"open":2075,"high":2076,"low":1594,"close":2077,"change":2078,"percent_change":780,"volume":1788,"transactions":9,"vwap":2077},"2025-09-12",44.805,44.82,44.77,0.105,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2078,"percent_change":780,"volume":2084,"transactions":9,"vwap":2083},"2025-09-11",44.81,44.55,44.665,9400,{"date":2086,"open":1594,"high":1594,"low":651,"close":2087,"change":2088,"percent_change":1652,"volume":909,"transactions":9,"vwap":2087},"2025-09-10",44.56,0.079,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1496,"volume":1674,"transactions":9,"vwap":2093},"2025-09-09",44.49,44.195,44.481,0.216,{"date":2096,"open":2097,"high":1543,"low":2098,"close":2098,"change":828,"percent_change":196,"volume":996,"transactions":9,"vwap":2098},"2025-09-08",44.42,44.265,{"date":2100,"open":2101,"high":2101,"low":1522,"close":279,"change":2102,"percent_change":108,"volume":1053,"transactions":9,"vwap":279},"2025-09-05",44.37,-0.172,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":996,"transactions":9,"vwap":2106},"2025-09-04",43.934,44.172,0.485,1.11,{"date":2110,"open":1413,"high":2111,"low":2112,"close":2111,"change":1097,"percent_change":2113,"volume":963,"transactions":9,"vwap":2111},"2025-09-03",43.687,43.62,0.88,{"date":2115,"open":2116,"high":2117,"low":1385,"close":2117,"change":1679,"percent_change":674,"volume":1023,"transactions":9,"vwap":2117},"2025-09-02",42.93,43.307,{"date":2119,"open":1586,"high":1586,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":781,"transactions":9,"vwap":2121},"2025-08-29",43.58,43.627,-0.606,-1.37,{"date":2125,"open":2126,"high":1481,"low":2127,"close":1596,"change":1089,"percent_change":1568,"volume":2072,"transactions":9,"vwap":1596},"2025-08-28",43.93,43.9,{"date":2129,"open":1522,"high":1420,"low":2130,"close":2131,"change":2132,"percent_change":1652,"volume":1503,"transactions":9,"vwap":2131},"2025-08-27",43.71,43.918,0.078,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":2138,"percent_change":493,"volume":2139,"transactions":9,"vwap":2136},"2025-08-26",43.59,43.84,43.44,0.228,15700,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":1357,"volume":921,"transactions":9,"vwap":2144},"2025-08-25",43.56,43.785,43.612,-0.018,{"date":2147,"open":2148,"high":1482,"low":2148,"close":1413,"change":148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1413},"2025-08-22",42.98,1.7,2800,{"date":2152,"open":1468,"high":1468,"low":1383,"close":1426,"change":2153,"percent_change":2154,"volume":1023,"transactions":9,"vwap":1426},"2025-08-21",-0.209,-0.48,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1437,"volume":978,"transactions":9,"vwap":2159},"2025-08-20",43.37,42.729,43.109,-0.273,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":756,"volume":1207,"transactions":9,"vwap":2164},"2025-08-19",44.13,43.382,-0.767,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":165,"volume":1106,"transactions":9,"vwap":2171},"2025-08-18",44.07,44.17,43.96,44.149,0.051,{"date":2174,"open":1480,"high":1480,"low":2175,"close":2176,"change":2177,"percent_change":1052,"volume":830,"transactions":9,"vwap":2176},"2025-08-15",43.98,44.098,-0.066,{"date":2179,"open":2175,"high":1585,"low":2180,"close":2181,"change":2182,"percent_change":1097,"volume":2183,"transactions":9,"vwap":2181},"2025-08-14",43.97,44.164,0.166,3100,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":781,"transactions":9,"vwap":2187},"2025-08-13",44.36,43.998,-0.114,-0.26,{"date":2191,"open":2192,"high":2193,"low":1412,"close":2193,"change":2194,"percent_change":2195,"volume":1084,"transactions":9,"vwap":2193},"2025-08-12",43.87,44.112,0.574,1.32,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":1997,"volume":2202,"transactions":9,"vwap":2200},"2025-08-11",43.75,43.89,43.538,-0.202,7100,{"date":2204,"open":2205,"high":2198,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":1788,"transactions":9,"vwap":2206},"2025-08-08",43.55,43.74,0.426,0.98,{"date":2210,"open":2211,"high":2211,"low":1193,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-07",43.729,43.314,-0.057,-0.13,352000,{"date":2217,"open":2218,"high":1350,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":1106,"transactions":9,"vwap":2219},"2025-08-06",43.049999,43.371,0.521,1.22,{"date":2223,"open":1448,"high":1448,"low":2224,"close":1199,"change":1394,"percent_change":1395,"volume":1282,"transactions":9,"vwap":1199},"2025-08-05",42.84,{"date":2226,"open":1435,"high":1442,"low":1435,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-04",43.229,0.828,1.95,19300,{"date":2232,"open":1368,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":1569,"transactions":9,"vwap":2234},"2025-08-01",42.865,42.401,-1.039,-2.39,{"date":2238,"open":2239,"high":2239,"low":2137,"close":2137,"change":2240,"percent_change":2241,"volume":1046,"transactions":9,"vwap":2137},"2025-07-31",44.28,0.235,0.54,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":113,"volume":174,"transactions":9,"vwap":2246},"2025-07-30",43.27,43.299,43.205,0.132,{"date":2249,"open":2250,"high":1442,"low":2251,"close":2251,"change":655,"percent_change":2252,"volume":1282,"transactions":9,"vwap":2251},"2025-07-29",43.16,43.073002,-0.58,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":1097,"volume":1803,"transactions":9,"vwap":2256},"2025-07-28",43.2,43.323,0.164,{"date":2259,"open":1414,"high":1448,"low":1414,"close":2260,"change":2261,"percent_change":1205,"volume":2262,"transactions":9,"vwap":2260},"2025-07-25",43.159,0.116,11570100,{"date":2264,"open":198,"high":2265,"low":198,"close":2266,"change":2267,"percent_change":1206,"volume":1039,"transactions":9,"vwap":2266},"2025-07-24",43.060001,43.042999,0.273,{"date":2269,"open":2270,"high":1435,"low":2271,"close":1435,"change":2272,"percent_change":1802,"volume":978,"transactions":9,"vwap":1435},"2025-07-23",42.517,42.51,0.237,{"date":2274,"open":1406,"high":1406,"low":2275,"close":2276,"change":2277,"percent_change":92,"volume":927,"transactions":9,"vwap":2276},"2025-07-22",42.465,42.533,-0.317,{"date":2279,"open":2280,"high":1191,"low":1199,"close":1199,"change":1609,"percent_change":2028,"volume":1207,"transactions":9,"vwap":1199},"2025-07-21",43.0040016,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":894,"volume":978,"transactions":9,"vwap":2286},"2025-07-18",42.723,42.73,42.598,42.726,-0.059,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1206,"volume":2295,"transactions":9,"vwap":2293},"2025-07-17",42.59,42.8,42.58,42.785,0.272,5300,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":1200,"volume":1539,"transactions":9,"vwap":2300},"2025-07-16",42.45,42.52,42.513,0.083,{"date":2303,"open":2304,"high":2305,"low":1399,"close":1399,"change":2306,"percent_change":493,"volume":1803,"transactions":9,"vwap":1399},"2025-07-15",42.571,42.605,0.221,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":1766,"volume":2313,"transactions":9,"vwap":2311},"2025-07-14",42.060001,42.275,42.209,0.082,11600,{"date":2315,"open":1211,"high":1211,"low":2316,"close":2316,"change":2317,"percent_change":464,"volume":174,"transactions":9,"vwap":2316},"2025-07-11",42.127,-0.119,{"date":2319,"open":2320,"high":2321,"low":1392,"close":2322,"change":2323,"percent_change":2324,"volume":1188,"transactions":9,"vwap":2322},"2025-07-10",42.22,42.3,42.246,-0.084,-0.2,{"date":2326,"open":1317,"high":2327,"low":1317,"close":2327,"change":2328,"percent_change":85,"volume":1788,"transactions":9,"vwap":2327},"2025-07-09",42.33,0.467,{"date":2330,"open":1331,"high":1331,"low":2331,"close":2332,"change":2333,"percent_change":1956,"volume":2334,"transactions":9,"vwap":2332},"2025-07-08",41.838,41.863,-0.098,6000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":347,"volume":1134,"transactions":9,"vwap":2340},"2025-07-07",42.076,42.12,41.87,41.961,-0.29,{"date":2343,"open":2344,"high":1461,"low":2345,"close":2346,"change":2347,"percent_change":747,"volume":1803,"transactions":9,"vwap":2346},"2025-07-03",42.07,42.013,42.251,0.474,{"date":2349,"open":2350,"high":2351,"low":1294,"close":2351,"change":2352,"percent_change":2353,"volume":978,"transactions":9,"vwap":2351},"2025-07-02",41.66,41.777,0.255,0.61,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":909,"transactions":9,"vwap":2359},"2025-07-01",41.95,41.99,41.39,41.522,-0.518,-1.23,{"date":2363,"open":2356,"high":2364,"low":2365,"close":2364,"change":2294,"percent_change":1706,"volume":2366,"transactions":9,"vwap":2364},"2025-06-30",42.040001,41.8,800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":113,"percent_change":2373,"volume":1674,"transactions":9,"vwap":2372},"2025-06-27",41.67,41.78,41.61,41.768,0.75,{"date":2375,"open":2376,"high":2376,"low":2376,"close":2376,"change":1037,"percent_change":2377,"volume":882,"transactions":9,"vwap":2376},"2025-06-26",41.458,1.07,{"date":2379,"open":541,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":70,"volume":934,"transactions":9,"vwap":2382},"2025-06-25",41.14,40.964,41.02,0.191,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":1084,"transactions":9,"vwap":2388},"2025-06-24",40.72,40.89,40.829,0.626,1.56,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":1120,"transactions":9,"vwap":2394},"2025-06-23",39.83,40.203,0.423,1.06,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2189,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-20",40.37,39.74,39.78,-0.65,6500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":1015,"volume":1053,"transactions":9,"vwap":2408},"2025-06-18",40.27,40.29,40.040001,-0.132,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2413,"change":2414,"percent_change":837,"volume":1120,"transactions":9,"vwap":2413},"2025-06-17",40.26,40.172,-0.245,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":2421,"volume":963,"transactions":9,"vwap":2419},"2025-06-16",40.484,40.49,40.417,0.505,1.27,{"date":2423,"open":2424,"high":2407,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1173,"transactions":9,"vwap":2426},"2025-06-13",40.064999,39.9,39.912,-0.626,-1.54,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":1771,"volume":1140,"transactions":9,"vwap":2433},"2025-06-12",40.59,40.6,40.538,0.032,{"date":2436,"open":2437,"high":1241,"low":2438,"close":2439,"change":2440,"percent_change":1155,"volume":1539,"transactions":9,"vwap":2439},"2025-06-11",40.7,40.485,40.506,-0.141,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1064,"volume":1661,"transactions":9,"vwap":2446},"2025-06-10",40.57,40.65,40.445,40.647,0.138,{"date":2449,"open":2431,"high":2432,"low":2450,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-06-09",40.509,-0.025,-0.06,2500,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":1792,"transactions":9,"vwap":2457},"2025-06-06",40.505,40.534,0.364,0.91,{"date":2461,"open":2462,"high":2463,"low":2408,"close":2464,"change":2465,"percent_change":664,"volume":781,"transactions":9,"vwap":2464},"2025-06-05",40.3,40.71,40.17,-0.146,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":2470,"percent_change":1206,"volume":909,"transactions":9,"vwap":2469},"2025-06-04",40.228,40.316,0.258,{"date":2472,"open":2473,"high":2464,"low":2474,"close":2475,"change":2017,"percent_change":70,"volume":1031,"transactions":9,"vwap":2475},"2025-06-03",39.97,39.92,40.057999,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":2481,"percent_change":2482,"volume":1282,"transactions":9,"vwap":2479},"2025-06-02",39.43,39.87,39.42,0.261,0.66,{"date":2484,"open":1256,"high":2485,"low":2486,"close":2485,"change":2487,"percent_change":1660,"volume":2488,"transactions":9,"vwap":2485},"2025-05-30",39.609,39.18,0.064,19600,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":780,"volume":846,"transactions":9,"vwap":2493},"2025-05-29",40,39.46,39.545,0.095,{"date":2496,"open":1247,"high":2497,"low":2498,"close":2498,"change":2499,"percent_change":464,"volume":1503,"transactions":9,"vwap":2498},"2025-05-28",39.66,39.45,-0.109,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":1031,"transactions":9,"vwap":2505},"2025-05-27",39.24,39.6,39.23,39.559,0.899,2.33,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1933,"percent_change":1523,"volume":2514,"transactions":9,"vwap":2513},"2025-05-23",38.6,38.87,38.43,38.66,23700,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":128,"volume":1053,"transactions":9,"vwap":2519},"2025-05-22",38.92,39.21,39.014999,0.127,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1288,"percent_change":431,"volume":1031,"transactions":9,"vwap":2526},"2025-05-21",39.099998,39.55,38.8,38.888,{"date":2528,"open":2498,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1288,"volume":2403,"transactions":9,"vwap":2531},"2025-05-20",39.47,39.34,39.388,-0.198,{"date":2534,"open":1263,"high":2535,"low":1263,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-05-19",39.586,0.017,0.04,23200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2352,"percent_change":1706,"volume":2545,"transactions":9,"vwap":2544},"2025-05-16",39.57,39.58,39.465,39.569,13400,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":1154,"percent_change":539,"volume":1140,"transactions":9,"vwap":2550},"2025-05-15",39.29,39.5,39.314,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":1801,"percent_change":1706,"volume":1782,"transactions":9,"vwap":2554},"2025-05-14",39.464,39.475,39.364,{"date":2557,"open":2523,"high":2558,"low":2523,"close":2559,"change":2560,"percent_change":2561,"volume":1869,"transactions":9,"vwap":2559},"2025-05-13",39.32,39.221,0.548,1.42,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":2567,"percent_change":2568,"volume":947,"transactions":9,"vwap":2565},"2025-05-12",38.61,38.673,38.273,1.474,3.96,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1787,"volume":1173,"transactions":9,"vwap":2574},"2025-05-09",37.23,37.26,37.18,37.199,-0.142,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":1463,"percent_change":148,"volume":2150,"transactions":9,"vwap":2580},"2025-05-08",37.265,37.59,37.341,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2584,"change":1652,"percent_change":1496,"volume":1046,"transactions":9,"vwap":2584},"2025-05-07",36.9,37.07,36.804,{"date":2587,"open":2584,"high":2584,"low":2588,"close":2589,"change":2590,"percent_change":1471,"volume":2591,"transactions":9,"vwap":2589},"2025-05-06",36.78,36.89,-0.277,9200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2596,"change":2597,"percent_change":2252,"volume":830,"transactions":9,"vwap":2596},"2025-05-05",37.22,37.4,37.167,-0.217,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":2603,"percent_change":2561,"volume":1140,"transactions":9,"vwap":2602},"2025-05-02",37.16,37.51,37.384,0.522,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":1423,"transactions":9,"vwap":2609},"2025-05-01",37.080002,37.099998,36.86,36.862,0.504,1.39,{"date":2613,"open":176,"high":2614,"low":176,"close":2615,"change":1235,"percent_change":1236,"volume":1803,"transactions":9,"vwap":2615},"2025-04-30",36.36,36.358,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":1119,"percent_change":70,"volume":1803,"transactions":9,"vwap":2620},"2025-04-29",35.99,36.365,36.353,{"date":180,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1352,"volume":2626,"transactions":9,"vwap":2624},36.2,35.8,36.183,-0.017,8000]