[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRDN":3,"homepage-market-summary":31,"stock-historical-GRDN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRDN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Guardian Pharmacy Services, Inc.","NYSE",null,"RETAIL-DRUG STORES AND PROPRIETARY STORES","Guardian Pharmacy Services Inc is a pharmacy services company providing technology-enabled services to help residents of long-term health care facilities (LTCFs) adhere to appropriate drug regimens, reducing the cost of care and improving clinical outcomes. The Company provides high-touch clinical, drug dispensing, and administration services tailored to residents in assisted living facilities, behavioral health facilities, and group homes, while also serving residents in all types of LTCFs. It partners with residents, LTCFs, and health plan payors to help reduce errors in drug administration, manage drug regimens, and improve adherence. The Company derives its revenue mainly from the sale of pharmaceutical and medical products.","3,600","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},42.38,41.1,42.439,40.86,40.84,1.54,3.77,542164.04449,8753,42.1643,48.33,23.14,399590.958083716,76.4,506,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},19.17,361086,131796239.520929,76.95,"2025-04-22",[183,184,193,203,214,225,236,247,258,268,278,288,297,307,317,327,338,348,358,369,380,390,400,410,421,431,441,452,461,472,483,493,504,512,522,533,543,552,562,573,583,594,603,613,622,633,642,652,660,669,679,689,699,708,717,724,731,739,745,753,762,771,780,786,793,800,808,814,820,827,834,842,851,858,867,875,883,891,898,906,914,922,927,932,939,948,956,963,969,978,986,993,999,1006,1015,1022,1030,1038,1046,1054,1060,1067,1075,1082,1089,1096,1104,1111,1119,1128,1136,1142,1147,1155,1161,1169,1178,1186,1193,1200,1208,1215,1222,1229,1236,1242,1248,1254,1263,1270,1276,1284,1291,1295,1303,1309,1318,1326,1333,1342,1350,1359,1363,1370,1379,1387,1394,1402,1411,1417,1424,1429,1437,1446,1454,1460,1466,1472,1478,1484,1490,1499,1507,1515,1521,1527,1535,1542,1548,1556,1565,1573,1581,1590,1597,1606,1612,1621,1630,1638,1646,1654,1661,1668,1676,1683,1689,1695,1702,1711,1718,1724,1730,1736,1742,1748,1755,1763,1769,1775,1783,1791,1798,1804,1812,1819,1826,1833,1839,1844,1851,1858,1863,1869,1876,1883,1891,1899,1906,1912,1918,1925,1931,1937,1944,1953,1959,1966,1973,1976,1983,1990,1996,2003,2009,2014,2019,2026,2033,2040,2047,2056,2063,2069,2077,2084,2090,2097,2103,2108,2115,2123,2129,2138,2146,2152,2160,2168,2176,2181,2188,2195,2202,2208,2216,2223,2229,2232,2237,2243,2249,2257,2263,2270,2276,2281,2288,2294,2300,2304,2311,2318,2324,2330,2337,2343,2349,2357,2365,2373,2379,2387,2394,2402,2408,2416,2424,2430,2436,2443,2450,2457,2462,2468,2475,2480,2485,2490,2495,2502,2510,2516,2521,2526,2531,2538,2544,2549,2555,2562,2569,2575,2580,2584,2589,2597,2602,2607,2614,2619,2623,2630,2637,2644,2651,2658,2663,2667,2673,2680,2686,2692,2699,2707,2715,2722,2731,2737,2746,2751,2757,2762,2768,2775,2781,2789,2795,2800,2806,2811,2817,2823,2828,2835,2842],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":108,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",40.66,41.245,40.04,0.15,498140.748283,8374,40.7631,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":123,"volume":200,"transactions":201,"vwap":202},"2026-09-30",41.23,41.89,40.54,40.78,0.1,540208.549135,9487,40.9423,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",40.48,40.89,40.19,40.68,-0.06,-0.15,488222.321228,8132,40.6343,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",41.12,42.42,40.09,40.74,-0.47,-1.14,621480.738876,11261,40.8925,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",41.7,42.34,41.19,41.21,-0.58,-1.39,720619.251548,10056,41.5774,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",43.09,43.82,41.5,41.79,-1.47,-3.4,494443.394693,9844,42.1083,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",44.65,45.07,43.17,43.26,-1.41,-3.16,440770.549789,7907,43.9309,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",44.36,45.37,44.67,0.51,1.15,397126.759791,8645,44.8239,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",45.14,43.34,44.16,-0.83,-1.84,570317.563387,10878,43.9523,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":209,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",45.01,45.64,44.2401,44.99,-0.13,3205601.854288,10658,44.9908,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":242,"percent_change":254,"volume":294,"transactions":295,"vwap":296},"2026-09-17",46.53,46.97,45.015,45.05,604029.359432,13979,45.7109,{"date":298,"open":299,"high":26,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",47.57,45.19,46.52,-1.48,-3.08,836810.222097,15301,46.4811,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",46,48.14,48,1.51,3.25,719163.716144,14092,47.5499,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",43.5,46.815,46.49,2.85,6.53,898807.421467,16230,46.1429,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",44.06,44.76,43.39,43.64,-0.19,-0.43,923193.618979,12931,44.0708,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":103,"volume":345,"transactions":346,"vwap":347},"2026-09-10",43.23,44.55,42.87,43.83,0.44,698576.390765,10461,43.7529,{"date":349,"open":350,"high":351,"low":352,"close":331,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",42.31,43.735,41.985,0.94,2.21,518776.536527,9768,43.0965,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",40.61,42.63,40.0101,42.45,1.68,4.12,653108.827627,12852,42.0349,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",40.13,40.95,39.98,40.77,0.64,1.59,418371.888503,9170,40.5643,{"date":381,"open":382,"high":383,"low":384,"close":371,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",39.41,40.15,38.0443,1.09,2.79,652741.569207,10270,39.604,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":344,"volume":397,"transactions":398,"vwap":399},"2026-09-02",38.87,40.08,38.661,39.04,0.17,469713.056443,8375,39.3425,{"date":401,"open":402,"high":403,"low":404,"close":392,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",37.06,39.34,35.9,1.78,4.8,537409.243412,9730,38.7036,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",36.97,37.44,36.65,37.09,0.03,0.08,299008.439694,6699,37.1158,{"date":422,"open":423,"high":424,"low":425,"close":402,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",37.52,37.61,36.84,-0.27,-0.72,412413.356027,7997,37.1816,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":210,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",37.4,37.74,36.86,37.33,-0.4,219056.307174,5480,37.377,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",37.47,38.13,37.215,37.48,0.18,0.48,284561.299135,7384,37.5093,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":437,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",37.88,36.79,37.3,-1.06,321615.106584,9480,37.0793,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",38.09,38.36,37.335,37.7,-0.23,-0.61,349302.10086,8945,37.7348,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",37.55,38.12,36.9,37.93,0.45,1.2,396481.974281,7421,37.7393,{"date":484,"open":485,"high":486,"low":487,"close":446,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",37.51,37.995,37.24,-0.49,-1.29,214912.108811,6253,37.5686,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",38.44,39.57,37.705,37.97,-0.31,-0.81,230677.801299,7153,37.9961,{"date":505,"open":477,"high":506,"low":466,"close":507,"change":508,"percent_change":160,"volume":509,"transactions":510,"vwap":511},"2026-08-18",38.8603,38.28,0.28,368950.120309,9167,38.3142,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":334,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",38.34,38.775,37.53,38,-1.12,459463.569767,10093,37.9612,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",38.37,39.05,37.575,38.43,-0.03,-0.08,290686.822921,6470,38.5241,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":499,"volume":540,"transactions":541,"vwap":542},"2026-08-13",39.08,39.51,37.7135,38.46,-0.12,310916.397392,9222,38.3706,{"date":544,"open":545,"high":545,"low":495,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",40,38.58,-0.88,-2.23,364784.060329,8370,39.0639,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",41.66,38.74,39.46,-2.01,-4.85,705197.107412,11486,39.4693,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",43.45,44.13,40.99,41.47,-2.36,-5.38,451776.283505,10795,41.9623,{"date":574,"open":575,"high":576,"low":577,"close":343,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",43.15,47.02,42.065,4.36,11.05,1045061.212301,17242,44.3401,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",40.49,40.695,39.15,39.47,-1.03,-2.54,283033.022438,6255,39.5317,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":528,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",40.17,41.1099,40.5,-0.07,164363.476635,4410,40.5052,{"date":604,"open":605,"high":606,"low":205,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",41.35,41.64,40.53,-0.28,-0.69,199394.44186,5105,40.8031,{"date":614,"open":615,"high":616,"low":615,"close":144,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",39.88,40.94,1.28,3.24,246978.930014,6561,40.7082,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",40.79,41.725,39.23,39.53,-1.67,-4.05,429539.132995,8616,39.76,{"date":634,"open":195,"high":635,"low":636,"close":637,"change":638,"percent_change":263,"volume":639,"transactions":640,"vwap":641},"2026-07-30",41.92,40.2083,41.2,0.21,191515.623522,4809,41.2287,{"date":643,"open":644,"high":645,"low":646,"close":566,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",41.76,43.2686,40.31,-0.87,-2.08,259761.106027,6077,41.2373,{"date":653,"open":654,"high":654,"low":230,"close":655,"change":128,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",42.14,41.86,0.96,200133.060563,5478,41.7338,{"date":661,"open":20,"high":662,"low":663,"close":664,"change":103,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",42.19,40.35,41.46,2.5,315799.513374,6092,41.4199,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":103,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",40.06,40.55,39.3,40.45,2.56,249880.50101,4958,40.0891,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":273,"volume":686,"transactions":687,"vwap":688},"2026-07-23",39.16,39.5424,37.03,39.44,-0.33,768310.531715,6598,38.9612,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":221,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",40.92,40.995,39.455,39.77,-2.79,162646.99865,4561,39.8648,{"date":700,"open":701,"high":691,"low":702,"close":703,"change":118,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",39.78,39.54,40.91,2.84,199538.92395,5869,40.5818,{"date":709,"open":710,"high":711,"low":382,"close":701,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",40.73,41.08,-0.74,-1.83,232282.564264,5062,39.8311,{"date":718,"open":719,"high":144,"low":720,"close":721,"change":189,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-17",39.8,39.55,40.52,0.37,316500,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":128,"percent_change":47,"volume":730,"transactions":9,"vwap":729},"2026-07-16",40.07,41.02,39.61,40.37,253400,{"date":732,"open":684,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",40.34,39.17,39.97,0.3,0.76,240500,{"date":740,"open":726,"high":727,"low":626,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",39.67,-0.62,-1.54,300000,{"date":746,"open":144,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-13",41.31,40.145,40.29,-0.67,-1.64,259000,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",41.0099983,41.15,40.0099983,40.96,-0.1,-0.24,278200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",40.46,41.87,40.26,41.060001,0.67,1.66,305700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",39.48,40.775,38.82,40.39,0.42,1.05,562200,{"date":781,"open":756,"high":782,"low":783,"close":735,"change":253,"percent_change":784,"volume":785,"transactions":9,"vwap":735},"2026-07-07",41.44,39.36,-3.41,389100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":742,"percent_change":302,"volume":792,"transactions":9,"vwap":791},"2026-07-06",42.029999,42.96,41.28,41.38,240900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":284,"percent_change":499,"volume":799,"transactions":9,"vwap":798},"2026-07-02",42.11,43.4,41.875,42,565100,{"date":801,"open":802,"high":803,"low":197,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",41.63,42.72,42.13,0.26,0.62,773200,{"date":809,"open":219,"high":810,"low":749,"close":765,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":765},"2026-06-30",43.2,1.43,3.54,783200,{"date":815,"open":662,"high":331,"low":383,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",40.44,-1.87,-4.42,533300,{"date":821,"open":822,"high":350,"low":823,"close":350,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":350},"2026-06-26",39.18,38.15,3.43,8.82,998700,{"date":828,"open":829,"high":830,"low":507,"close":831,"change":832,"percent_change":811,"volume":833,"transactions":9,"vwap":831},"2026-06-25",38.59,39.805,38.88,0.55,543200,{"date":835,"open":496,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",40.247,38.32,38.33,-0.86,-2.19,463300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",40.9,41.105,39.040001,39.19,-2.7,-6.45,477300,{"date":852,"open":853,"high":854,"low":196,"close":196,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":196},"2026-06-22",42.81,43.57,-0.52,-1.23,423400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",43.9,44,42.12,42.41,-0.99,-2.28,1002700,{"date":868,"open":869,"high":870,"low":871,"close":796,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":796},"2026-06-17",43.31,43.705,42.495,0.98,2.31,281600,{"date":876,"open":877,"high":878,"low":879,"close":217,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":217},"2026-06-16",43.14,43.76,42.39,-0.46,-1.07,377300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":488,"volume":890,"transactions":9,"vwap":888},"2026-06-15",43.3,43.96,42.71,42.88,-0.21,276200,{"date":892,"open":893,"high":894,"low":895,"close":238,"change":896,"percent_change":897,"volume":770,"transactions":9,"vwap":238},"2026-06-12",43.16,43.855,42.855,0.01,0.02,{"date":899,"open":798,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",43.11,40.335,43.080002,1.11,2.64,306700,{"date":907,"open":765,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",42.48,41.3,41.97,0.14,0.33,412600,{"date":915,"open":916,"high":798,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",41,40.69,41.83,1.32,3.26,308500,{"date":923,"open":205,"high":703,"low":701,"close":924,"change":416,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-08",40.51,0.07,309500,{"date":928,"open":916,"high":241,"low":646,"close":205,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":205},"2026-06-05",-0.32,-0.78,445200,{"date":933,"open":934,"high":755,"low":935,"close":936,"change":769,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-04",39.37,38.85,40.8,4.24,494900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",38.89,39.69,38.040001,39.14,0.22,0.57,349100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":647,"volume":955,"transactions":9,"vwap":953},"2026-06-02",39.049999,39.99,38.57,38.92,-0.34,499600,{"date":957,"open":958,"high":728,"low":959,"close":960,"change":961,"percent_change":83,"volume":962,"transactions":9,"vwap":960},"2026-06-01",38.55,37.432,39.26,0.52,407300,{"date":964,"open":965,"high":966,"low":967,"close":555,"change":113,"percent_change":528,"volume":968,"transactions":9,"vwap":555},"2026-05-29",38.51,39.159,38.16,591600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",39.22,39.645,38.62,38.75,-0.37,-0.95,361400,{"date":979,"open":980,"high":981,"low":436,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",38.7,39.33,39.12,0.53,1.37,272100,{"date":987,"open":988,"high":831,"low":989,"close":829,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":829},"2026-05-26",37.84,37.39,0.11,0.29,384900,{"date":994,"open":995,"high":996,"low":988,"close":997,"change":990,"percent_change":991,"volume":998,"transactions":9,"vwap":997},"2026-05-22",38.3,38.93,38.48,284400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":524,"change":160,"percent_change":1004,"volume":1005,"transactions":9,"vwap":524},"2026-05-21",37.16,38.39,36.107,1.97,581300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",36.46,37.68,36.080002,37.63,1.35,3.72,408200,{"date":1016,"open":1017,"high":412,"low":1018,"close":1019,"change":1020,"percent_change":617,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",35.74,35.12,36.28,0.46,404000,{"date":1023,"open":414,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",36.94,35.72,35.82,-0.79,-2.16,272800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":353,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",35.95,37,35.71,36.61,0.34,507000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":364,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",35.65,36.805,35.52,36.27,0.6,355200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":737,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-13",34.8,35.81,34.3,35.67,2.18,379400,{"date":1055,"open":1017,"high":1056,"low":1057,"close":1058,"change":712,"percent_change":648,"volume":1059,"transactions":9,"vwap":1058},"2026-05-12",35.99,34.88,34.91,296500,{"date":1061,"open":1026,"high":1062,"low":1063,"close":1040,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1040},"2026-05-11",36.69,35.39,-0.44,-1.22,287100,{"date":1068,"open":1069,"high":1070,"low":1026,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-08",36.48,37.35,36.09,-0.18,-0.5,542800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1043,"change":499,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1043},"2026-05-07",35.34,36.64,32.25,-0.85,1107000,{"date":1083,"open":443,"high":454,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",36.26,36.58,-0.66,-1.77,467400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":487,"change":1044,"percent_change":1094,"volume":1095,"transactions":9,"vwap":487},"2026-05-05",36.78,37.27,36.13,1.64,301200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1078,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1078},"2026-05-04",37.19,37.41,35.97,-0.73,-1.95,382700,{"date":1105,"open":1106,"high":498,"low":1107,"close":1108,"change":1109,"percent_change":39,"volume":1110,"transactions":9,"vwap":1108},"2026-05-01",37.18,36.71,37.37,0.27,220000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":220,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-30",37.42,37.732,36.0099983,37.099998,-1.25,321600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-29",37.45,38.060001,37.25,37.57,-0.02,-0.05,260400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":954,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-28",38.14,39.27,37.38,37.59,-0.9,335900,{"date":1137,"open":823,"high":1138,"low":1139,"close":477,"change":1140,"percent_change":656,"volume":1141,"transactions":9,"vwap":477},"2026-04-27",39.62,37.91,0.36,389600,{"date":1143,"open":1144,"high":444,"low":1144,"close":1124,"change":1044,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1124},"2026-04-24",36.92,1.62,561900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":412,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":412},"2026-04-23",36.19,37.02,35.56,0.71,1.96,266000,{"date":1156,"open":1085,"high":1157,"low":1158,"close":1084,"change":1159,"percent_change":768,"volume":1160,"transactions":9,"vwap":1084},"2026-04-22",37.167,35.76,0.24,248400,{"date":1162,"open":1108,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-21",37.725,35.85,36.02,-1.32,-3.54,283700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-20",37.5,38.42,37.17,37.34,-0.2,-0.53,274200,{"date":1179,"open":1180,"high":1181,"low":1033,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",37.15,38.02,37.54,0.59,1.6,403700,{"date":1187,"open":415,"high":474,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",36.56,36.95,-0.14,-0.38,256900,{"date":1194,"open":466,"high":1195,"low":1196,"close":415,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":415},"2026-04-15",38.115,36.5,-0.7,-1.85,331500,{"date":1201,"open":1202,"high":1203,"low":1171,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-14",39.49,39.65,37.79,-1.7,-4.3,438400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1202,"change":1036,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1202},"2026-04-13",39.13,39.555,38.95,0.87,168200,{"date":1216,"open":1217,"high":1218,"low":953,"close":587,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":587},"2026-04-10",40.57,40.64,-1.5,-3.69,350600,{"date":1223,"open":1224,"high":1225,"low":728,"close":1226,"change":806,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-09",39.89,40.76,40.65,1.55,468000,{"date":1230,"open":757,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1153,"volume":1235,"transactions":9,"vwap":1233},"2026-04-08",41.36,39.72,40.029999,0.77,932700,{"date":1237,"open":1238,"high":627,"low":1238,"close":960,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":960},"2026-04-07",38.049999,0.82,2.13,542700,{"date":1243,"open":1244,"high":822,"low":1245,"close":495,"change":478,"percent_change":1246,"volume":1247,"transactions":9,"vwap":495},"2026-04-06",37.99,37.748,1.18,755200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1244,"change":722,"percent_change":872,"volume":1253,"transactions":9,"vwap":1244},"2026-04-02",37.32,38.714,36.865,561000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",38.029999,38.285,37.0050011,37.62,-0.04,-0.11,775500,{"date":1264,"open":1182,"high":514,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",37.155,37.66,0.41,1.1,953400,{"date":1271,"open":1272,"high":474,"low":1273,"close":1123,"change":82,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1123},"2026-03-30",35.3,35.23,9.05,760900,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-27",35.099998,33.92,34.16,-1.24,-3.5,797100,{"date":1285,"open":1019,"high":1196,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-26",35.36,35.4,-1.1,-3.01,453900,{"date":1292,"open":1113,"high":1244,"low":1043,"close":1196,"change":881,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1196},"2026-03-25",-2.85,435100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1124,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1124},"2026-03-24",36.82,37.67,36.8,0.31,0.83,392000,{"date":1304,"open":1305,"high":475,"low":1305,"close":1306,"change":1094,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-23",36,37.26,4.6,710700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-20",34.52,35.68,33.521,35.62,1.23,3.58,854400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":448,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-19",32.02,34.77,31.92,34.39,1.42,2657900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1072,"percent_change":1176,"volume":1332,"transactions":9,"vwap":1331},"2026-03-18",33.71,34.33,33.385,33.91,361200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-17",33.27,34.655,33,34.09,1.16,3.52,651600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1036,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-16",33.25,33.3,32.26,32.93,1.04,370000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-13",33.49,33.79,31.135,32.59,-0.68,-2.04,514900,{"date":1360,"open":1311,"high":1056,"low":1361,"close":1335,"change":760,"percent_change":427,"volume":1362,"transactions":9,"vwap":1335},"2026-03-12",32.785,683500,{"date":1364,"open":1365,"high":1050,"low":1366,"close":1367,"change":1190,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-11",33.17,32.55,33.51,-0.42,603400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-10",32.81,34.14,31.46,33.65,1.31,4.05,499800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":874,"transactions":9,"vwap":1384},"2026-03-09",31.47,32.73,30.61,32.34,0.56,1.76,{"date":1388,"open":1345,"high":1389,"low":1390,"close":1391,"change":1028,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-06",33.56,31.29,31.78,-6.36,205400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":568,"volume":1401,"transactions":9,"vwap":1399},"2026-03-05",34.23,34.665,33.13,33.94,-0.82,222200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-04",34.099998,35.15,33.43,34.76,0.72,2.12,217200,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":148,"percent_change":118,"volume":1416,"transactions":9,"vwap":1415},"2026-03-03",32.88,34.18,34.040001,220300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":189,"percent_change":478,"volume":1423,"transactions":9,"vwap":1422},"2026-03-02",33.0099983,33.72,32.82,33.66,113700,{"date":1425,"open":1426,"high":1328,"low":1426,"close":1367,"change":344,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1367},"2026-02-27",32.65,1.33,243800,{"date":1430,"open":1431,"high":1432,"low":1382,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-26",33.14,33.735,33.07,-0.25,-0.75,137500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-25",32.62,33.42,32.33,33.32,0.89,2.74,140000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":231,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-24",33.080002,33.26,32.125,32.43,-1.76,113800,{"date":1455,"open":1440,"high":1456,"low":1457,"close":1419,"change":1176,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1419},"2026-02-23",33.54,32.56,-1.58,92700,{"date":1461,"open":1347,"high":1462,"low":1463,"close":1456,"change":1464,"percent_change":312,"volume":1465,"transactions":9,"vwap":1456},"2026-02-20",33.93,32.37,0.5,145200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":638,"percent_change":375,"volume":1471,"transactions":9,"vwap":1469},"2026-02-19",32.68,33.040001,32.355,107400,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":447,"percent_change":832,"volume":1477,"transactions":9,"vwap":1476},"2026-02-18",31.82,33.016998,32.83,167300,{"date":1479,"open":1480,"high":1481,"low":1346,"close":1426,"change":500,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1426},"2026-02-17",33.48,33.81,-2.42,201900,{"date":1485,"open":1486,"high":1280,"low":1487,"close":1488,"change":1300,"percent_change":353,"volume":1489,"transactions":9,"vwap":1488},"2026-02-13",33.45,32.84,33.46,165700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-12",34.59,34.98,33.02,33.15,-1.44,-4.16,234000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1492,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1492},"2026-02-11",33.78,34.82,33.435,0.79,2.34,195500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1080,"volume":1514,"transactions":9,"vwap":1512},"2026-02-10",34.19,34.58,33.62,33.8,-0.29,132600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1338,"change":638,"percent_change":806,"volume":1520,"transactions":9,"vwap":1338},"2026-02-09",33.69,34.22,33.52,114800,{"date":1522,"open":1337,"high":1523,"low":1384,"close":1524,"change":103,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-06",33.97,33.88,3.07,138300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":811,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-05",31.45,32.9,31.175,32.87,4.55,329100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":608,"percent_change":547,"volume":1541,"transactions":9,"vwap":1540},"2026-02-04",31.84,32,30.85,31.44,214800,{"date":1543,"open":1441,"high":1337,"low":1544,"close":1545,"change":1546,"percent_change":557,"volume":1547,"transactions":9,"vwap":1545},"2026-02-03",30.863,31.72,-0.65,299900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1463,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1463},"2026-02-02",29.98,32.5,29.435,2.17,7.19,217100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-30",30.24,30.705,29.97,30.2,-0.48,-1.56,280700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":777,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-29",30.45,30.795,29.49,30.68,1.39,160700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":832,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-28",29.61,30.29,29.28,30.26,1.85,260500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-27",30.34,30.56,29.07,29.71,-0.94,-3.07,270700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":911,"percent_change":1020,"volume":1596,"transactions":9,"vwap":1595},"2026-01-26",30.69,31.11,30.446,30.65,215400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-23",30.14,30.59,29.86,30.51,0.12,0.39,211200,{"date":1607,"open":1608,"high":1602,"low":1609,"close":1610,"change":1348,"percent_change":812,"volume":1611,"transactions":9,"vwap":1610},"2026-01-22",29.4,29.15,30.39,234600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-21",28.41,29.38,27.53,29.35,1.03,3.64,313400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-20",26.84,28.35,26.34,28.32,1.29,4.77,329600,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-16",29.45,26.86,27.030001,-2.47,-8.37,371200,{"date":1639,"open":1599,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-15",31.25,28.56,29.5,-0.63,-2.09,546800,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-14",31.81,30.12,30.13,-1.13,-3.61,260300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1434,"percent_change":1027,"volume":1660,"transactions":9,"vwap":1659},"2026-01-13",31.48,31.88,30.86,31.26,274000,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":61,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-12",30.17,31.9,31.51,3.92,225100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":742,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-09",30.9,31.21,30.18,30.32,-2,350800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":528,"percent_change":759,"volume":1682,"transactions":9,"vwap":1681},"2026-01-08",30.76,31.59,30.75,30.94,126200,{"date":1684,"open":1529,"high":1685,"low":1686,"close":1687,"change":499,"percent_change":864,"volume":1688,"transactions":9,"vwap":1687},"2026-01-07",31.96,30.675,30.97,257300,{"date":1690,"open":1681,"high":1691,"low":1692,"close":1693,"change":199,"percent_change":143,"volume":1694,"transactions":9,"vwap":1693},"2026-01-06",31.75,30.84,31.28,215600,{"date":1696,"open":1632,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1192,"transactions":9,"vwap":1699},"2026-01-05",31.22,29.3,31.18,1.65,5.59,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-02",30.08,30.19,29.19,29.53,-0.56,-1.86,291400,{"date":1712,"open":1713,"high":1592,"low":1714,"close":1715,"change":1716,"percent_change":1708,"volume":1717,"transactions":9,"vwap":1715},"2025-12-31",30.25,29.515,30.09,-0.17,358000,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1578,"change":427,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1578},"2025-12-30",31.059999,29.9,-2.32,269200,{"date":1725,"open":1595,"high":1726,"low":1727,"close":1728,"change":1159,"percent_change":133,"volume":1729,"transactions":9,"vwap":1728},"2025-12-29",31.17,30.3,30.98,179300,{"date":1731,"open":1670,"high":1670,"low":1732,"close":1733,"change":539,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-26",30.21,30.74,-0.39,73900,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1658,"change":437,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1658},"2025-12-24",31.19,30.58,-1.28,79400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1659,"change":539,"percent_change":1191,"volume":1747,"transactions":9,"vwap":1659},"2025-12-23",31.27,31.73,29.65,170300,{"date":1749,"open":1656,"high":1750,"low":1692,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-22",32.060001,31.38,-0.16,-0.51,254900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1604,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-19",31.01,31.86,30.966,31.54,1.25,1126600,{"date":1764,"open":1765,"high":1545,"low":1765,"close":1766,"change":946,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-18",30.77,31.15,1.86,207200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1739,"change":209,"percent_change":1175,"volume":1774,"transactions":9,"vwap":1739},"2025-12-17",30.52,31.32,30.37,262900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":138,"volume":1782,"transactions":9,"vwap":1780},"2025-12-16",30.55,31.5,30.27,30.64,0.2,274400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":805,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-15",30.28,30.82,29.73,30.44,0.86,271500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1672,"change":864,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1672},"2025-12-12",31.23,31.43,29.93,-3.18,197800,{"date":1799,"open":1800,"high":1374,"low":1801,"close":1726,"change":1761,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1726},"2025-12-11",29.84,29.58,4.18,378600,{"date":1805,"open":1806,"high":1732,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-10",29.040001,28.95,29.92,0.75,2.57,469700,{"date":1813,"open":1814,"high":1569,"low":1815,"close":1816,"change":832,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-09",28.91,28.804,29.17,1.92,309400,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":221,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-08",30,28.336,28.62,-3.83,289500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":344,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-05",29.24,29.76,29.18,1.5,254800,{"date":1834,"open":1835,"high":1836,"low":1816,"close":1837,"change":108,"percent_change":638,"volume":1838,"transactions":9,"vwap":1837},"2025-12-04",29.26,29.82,29.32,189400,{"date":1840,"open":1841,"high":1721,"low":1842,"close":1835,"change":1125,"percent_change":599,"volume":1843,"transactions":9,"vwap":1835},"2025-12-03",29.25,28.98,222500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1577,"change":263,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1577},"2025-12-02",29.049999,29.55,28.65,1.77,260700,{"date":1852,"open":1853,"high":1586,"low":1854,"close":1855,"change":1753,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-01",28.81,28.619,28.77,-1.74,248000,{"date":1859,"open":1860,"high":1861,"low":1609,"close":1577,"change":209,"percent_change":1175,"volume":1862,"transactions":9,"vwap":1577},"2025-11-28",29.41,29.95,117000,{"date":1864,"open":1865,"high":1821,"low":1866,"close":1867,"change":1125,"percent_change":599,"volume":1868,"transactions":9,"vwap":1867},"2025-11-26",29.36,29.08,29.34,235200,{"date":1870,"open":1871,"high":1721,"low":1872,"close":1865,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1865},"2025-11-25",29.31,28.93,0.68,2.37,254700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":143,"percent_change":118,"volume":1882,"transactions":9,"vwap":1881},"2025-11-24",28.8,29.175,28.445,28.68,404900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1408,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-21",27.79,28.86,27.595,28.36,2.6,431300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":912,"volume":1898,"transactions":9,"vwap":1896},"2025-11-20",28.08,28.755,27.615,27.64,0.09,628100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":489,"volume":1660,"transactions":9,"vwap":1904},"2025-11-19",27.91,28.34,27.38,27.55,-0.36,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1901,"change":1368,"percent_change":302,"volume":1911,"transactions":9,"vwap":1901},"2025-11-18",28.53,28.705,27.76,205700,{"date":1913,"open":1914,"high":1915,"low":1626,"close":1916,"change":547,"percent_change":1289,"volume":1917,"transactions":9,"vwap":1916},"2025-11-17",29.52,29.6,28.33,293600,{"date":1919,"open":1771,"high":1584,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-14",28.63,29.21,-1.21,-3.98,457300,{"date":1926,"open":1545,"high":1538,"low":1927,"close":1928,"change":1651,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-13",29.83,30.42,-3.58,385700,{"date":1932,"open":1933,"high":1648,"low":1934,"close":1935,"change":736,"percent_change":656,"volume":1936,"transactions":9,"vwap":1935},"2025-11-12",30.78,29.808,31.55,335300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1640,"change":1831,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1640},"2025-11-11",31.91,37.43,31.1,5.04,989500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-10",28.49,30.363,27.385,29.75,0.95,3.3,504900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1878,"change":1300,"percent_change":385,"volume":1958,"transactions":9,"vwap":1878},"2025-11-07",28.43,29.12,27.88,482300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1946,"change":1073,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1946},"2025-11-06",28.83,28.97,28.24,-1.72,241100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1464,"percent_change":1386,"volume":1972,"transactions":9,"vwap":1971},"2025-11-05",28.28,29.39,27.9,28.99,332600,{"date":1974,"open":1975,"high":1814,"low":1975,"close":1946,"change":945,"percent_change":133,"volume":1868,"transactions":9,"vwap":1946},"2025-11-04",28.07,{"date":1977,"open":1978,"high":1902,"low":1979,"close":1980,"change":1981,"percent_change":1239,"volume":1982,"transactions":9,"vwap":1980},"2025-11-03",27.78,27.435,28.27,0.23,218700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":608,"percent_change":864,"volume":1989,"transactions":9,"vwap":1988},"2025-10-31",28.11,28.73,27.58,28.040001,319500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1626,"change":467,"percent_change":500,"volume":1995,"transactions":9,"vwap":1626},"2025-10-30",28.39,28.89,27.77,325000,{"date":1997,"open":1998,"high":1721,"low":1624,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-29",29.85,28.55,-1.01,-3.42,330600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":263,"percent_change":1386,"volume":2008,"transactions":9,"vwap":2006},"2025-10-28",29.1,29.56,28.825,269000,{"date":2010,"open":1823,"high":2011,"low":1624,"close":1846,"change":961,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1846},"2025-10-27",29.09,1.82,372200,{"date":2015,"open":2016,"high":1886,"low":2017,"close":1908,"change":1464,"percent_change":405,"volume":2018,"transactions":9,"vwap":1908},"2025-10-24",28.31,27.89,344200,{"date":2020,"open":2021,"high":1624,"low":2022,"close":2023,"change":2024,"percent_change":911,"volume":2025,"transactions":9,"vwap":2023},"2025-10-23",28.12,27.035,28.030001,0.04,412000,{"date":2027,"open":2028,"high":2023,"low":2029,"close":2030,"change":353,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-22",26.91,26.4,27.99,3.48,335400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1339,"percent_change":2039,"volume":977,"transactions":9,"vwap":2038},"2025-10-21",25.76,27.11,25.059999,27.049999,4.48,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":353,"percent_change":22,"volume":2046,"transactions":9,"vwap":2045},"2025-10-20",25.049999,25.9,25.014999,25.89,206400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-17",24.23,24.96,23.72,24.95,0.58,2.38,182700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1260,"percent_change":1752,"volume":2062,"transactions":9,"vwap":2061},"2025-10-16",24.32,24.66,23.95,24.37,164400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":113,"percent_change":1260,"volume":1177,"transactions":9,"vwap":2068},"2025-10-15",23.9,24.86,23.37,24.41,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":777,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-14",23.83,24.755,23.82,24.42,1.75,242900,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1183,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-13",23.61,24.15,24,2.52,309700,{"date":2085,"open":2086,"high":2087,"low":27,"close":2088,"change":426,"percent_change":221,"volume":2089,"transactions":9,"vwap":2088},"2025-10-10",23.93,24.16,23.41,351600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1125,"percent_change":529,"volume":2096,"transactions":9,"vwap":2095},"2025-10-09",23.74,24.21,23.48,23.68,223600,{"date":2098,"open":2099,"high":2100,"low":2095,"close":2101,"change":1260,"percent_change":1716,"volume":2102,"transactions":9,"vwap":2101},"2025-10-08",23.99,24.57,23.7,253900,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2092,"change":113,"percent_change":1260,"volume":2107,"transactions":9,"vwap":2092},"2025-10-07",23.81,23.295,299400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":333,"percent_change":1027,"volume":2114,"transactions":9,"vwap":2113},"2025-10-06",23.88,24.265,23.45,23.75,246500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1562,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-03",24.63,25.01,23.89,23.94,-1.97,183600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2074,"change":925,"percent_change":991,"volume":2128,"transactions":9,"vwap":2074},"2025-10-02",24.43,24.67,23.96,212500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-01",25.84,26.23,23.86,24.35,-1.88,-7.17,525700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2132,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2132},"2025-09-30",26.12,26.36,25.73,0.16,0.61,354900,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":108,"percent_change":1981,"volume":2151,"transactions":9,"vwap":2150},"2025-09-29",26.25,25.41,26.07,421600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1385,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-26",25.6,26.18,25.37,26.01,2.2,236200,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-25",26.53,24.99,25.45,-0.76,-2.9,353700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":832,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-24",25.54,26.44,25.225,26.21,2.14,318100,{"date":2177,"open":2170,"high":2155,"low":2170,"close":2178,"change":1300,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-23",25.66,1.22,226400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":529,"percent_change":499,"volume":2187,"transactions":9,"vwap":2186},"2025-09-22",25.52,25.735,24.85,25.35,357400,{"date":2189,"open":2162,"high":2190,"low":2191,"close":2192,"change":864,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-19",26.74,25.31,25.43,-3.75,1586500,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":1435,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-18",27.46,25.82,26.42,-2.76,560000,{"date":2203,"open":2204,"high":2021,"low":2205,"close":2206,"change":2207,"percent_change":685,"volume":1302,"transactions":9,"vwap":2206},"2025-09-17",27.47,26.8,27.17,-0.09,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-16",29.62,27.09,27.26,-2.4,-8.09,608600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":897,"percent_change":925,"volume":2222,"transactions":9,"vwap":2221},"2025-09-15",29.57,30.22,28.85,29.66,359600,{"date":2224,"open":1650,"high":1610,"low":2225,"close":2226,"change":1086,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-12",28.903,29.64,-2.18,356500,{"date":2230,"open":2011,"high":1727,"low":1993,"close":1727,"change":919,"percent_change":1533,"volume":2231,"transactions":9,"vwap":1727},"2025-09-11",288000,{"date":2233,"open":1881,"high":2234,"low":2235,"close":1842,"change":911,"percent_change":54,"volume":2236,"transactions":9,"vwap":1842},"2025-09-10",29.030001,28.45,265000,{"date":2238,"open":2239,"high":2240,"low":1968,"close":2241,"change":113,"percent_change":528,"volume":2242,"transactions":9,"vwap":2241},"2025-09-09",28.79,28.9,28.84,225500,{"date":2244,"open":2245,"high":1842,"low":2246,"close":2220,"change":375,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2220},"2025-09-08",28.58,27.915,2.27,392500,{"date":2250,"open":2251,"high":1878,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-05",28.76,27.35,28.21,-0.26,-0.91,484000,{"date":2258,"open":2259,"high":1999,"low":2260,"close":2261,"change":108,"percent_change":638,"volume":2262,"transactions":9,"vwap":2261},"2025-09-04",28.4,27.87,28.47,355000,{"date":2264,"open":2265,"high":1614,"low":2266,"close":1614,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1614},"2025-09-03",26.7,26.54,1.81,6.8,537500,{"date":2271,"open":2272,"high":2205,"low":2273,"close":2274,"change":447,"percent_change":1873,"volume":2275,"transactions":9,"vwap":2274},"2025-09-02",26.35,26.065001,26.6,343300,{"date":2277,"open":2278,"high":2265,"low":2279,"close":2199,"change":1109,"percent_change":1618,"volume":2280,"transactions":9,"vwap":2199},"2025-08-29",26.33,25.985,373800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1604,"percent_change":312,"volume":2287,"transactions":9,"vwap":2286},"2025-08-28",25.67,26.195,25.09,26.15,328500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2035,"change":426,"percent_change":2293,"volume":2076,"transactions":9,"vwap":2035},"2025-08-27",26.059999,26.39,25.58,-1.04,{"date":2295,"open":2199,"high":2296,"low":2297,"close":2298,"change":1175,"percent_change":2165,"volume":2299,"transactions":9,"vwap":2298},"2025-08-26",26.59,25.77,26.030001,273100,{"date":2301,"open":2154,"high":2205,"low":2154,"close":2132,"change":344,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2132},"2025-08-25",1.71,330500,{"date":2305,"open":2171,"high":2306,"low":2307,"close":2308,"change":1073,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-22",26.76,25.75,25.79,-1.9,417800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1159,"percent_change":2317,"volume":761,"transactions":9,"vwap":2316},"2025-08-21",25.99,26.705,25.465,26.29,0.92,{"date":2319,"open":2164,"high":2320,"low":2118,"close":2321,"change":2322,"percent_change":675,"volume":2323,"transactions":9,"vwap":2321},"2025-08-20",26.43,26.049999,0.65,290700,{"date":2325,"open":2326,"high":2192,"low":2327,"close":2328,"change":2053,"percent_change":1505,"volume":2329,"transactions":9,"vwap":2328},"2025-08-19",24.89,24.56,25.4,222100,{"date":2331,"open":2113,"high":2332,"low":2333,"close":2334,"change":479,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-18",24.885,23.59,24.82,5.08,228100,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":426,"percent_change":1651,"volume":2342,"transactions":9,"vwap":2341},"2025-08-15",23.98,23.405,23.62,186800,{"date":2344,"open":2345,"high":2093,"low":2346,"close":2119,"change":1036,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2119},"2025-08-14",23.55,23.28,1.44,162500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2345,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2345},"2025-08-13",22.37,23.65,22.1,0.93,4.11,325200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1444,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-12",20.5,22.74,19.295,22.62,13.78,885900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2207,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-11",20.18,20.615,19.67,19.88,-0.45,139700,{"date":2374,"open":2359,"high":2359,"low":2375,"close":2376,"change":1753,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-08",19.69,19.97,-2.49,136000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":880,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-07",21.030001,21.040001,20.335,20.48,-2.2,65400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":447,"percent_change":1213,"volume":2393,"transactions":9,"vwap":2392},"2025-08-06",20.95,21.07,20.54,20.94,112300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1464,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-05",20.22,20.78,20.1,20.76,2.47,140100,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":599,"percent_change":954,"volume":2407,"transactions":9,"vwap":2406},"2025-08-04",20.13,20.75,20.26,106100,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-08-01",20.84,20.3,20.33,-0.57,-2.73,177800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":777,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-31",20.37,21.1,20.32,20.9,2.05,175000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2384,"change":189,"percent_change":160,"volume":2429,"transactions":9,"vwap":2384},"2025-07-30",20.36,20.57,20.23,120600,{"date":2431,"open":2432,"high":2432,"low":2428,"close":2412,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2412},"2025-07-29",20.89,-0.41,-1.98,73100,{"date":2437,"open":2438,"high":2439,"low":2418,"close":2440,"change":2441,"percent_change":2317,"volume":2442,"transactions":9,"vwap":2440},"2025-07-28",20.62,20.995,20.74,0.19,154100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1109,"percent_change":1427,"volume":2449,"transactions":9,"vwap":2448},"2025-07-25",20.21,20.985,20.059999,20.55,142400,{"date":2451,"open":2452,"high":2453,"low":2428,"close":2454,"change":1368,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-24",20.69,20.71,20.28,-2.03,89600,{"date":2458,"open":2411,"high":2459,"low":2367,"close":2460,"change":722,"percent_change":2012,"volume":2461,"transactions":9,"vwap":2460},"2025-07-23",20.72,20.7,88100,{"date":2463,"open":2464,"high":2465,"low":2396,"close":2412,"change":1708,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2412},"2025-07-22",20.85,21.155,-2.68,127000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2432,"change":2144,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2432},"2025-07-21",20.6,21.08,20.56,3.01,131300,{"date":2476,"open":2392,"high":2392,"low":2477,"close":2454,"change":1176,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2454},"2025-07-18",20.274,-2.55,118700,{"date":2481,"open":2432,"high":2482,"low":2399,"close":2483,"change":416,"percent_change":911,"volume":2484,"transactions":9,"vwap":2483},"2025-07-17",21.174,20.81,85800,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2397,"change":1981,"percent_change":2489,"volume":2474,"transactions":9,"vwap":2397},"2025-07-16",20.83,20.385,1.12,{"date":2491,"open":2492,"high":2493,"low":2367,"close":2448,"change":2143,"percent_change":133,"volume":2494,"transactions":9,"vwap":2448},"2025-07-15",20.64,20.73,131500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":113,"percent_change":1126,"volume":2501,"transactions":9,"vwap":2500},"2025-07-14",20.42,20.43,20.16,20.39,95300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1064,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-11",20.61,20.88,20.17,20.4,-2.11,96700,{"date":2511,"open":2512,"high":2513,"low":2483,"close":2410,"change":1434,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2410},"2025-07-10",21,21.32,-1.19,124400,{"date":2517,"open":2518,"high":2518,"low":2384,"close":2519,"change":911,"percent_change":768,"volume":2520,"transactions":9,"vwap":2519},"2025-07-09",21.22,21.09,199000,{"date":2522,"open":2399,"high":2523,"low":2524,"close":2389,"change":638,"percent_change":103,"volume":2525,"transactions":9,"vwap":2389},"2025-07-08",21.28,20.538,150400,{"date":2527,"open":2464,"high":2528,"low":2529,"close":2440,"change":1261,"percent_change":1176,"volume":2530,"transactions":9,"vwap":2440},"2025-07-07",20.945,20.38,273400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2464,"change":805,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2464},"2025-07-03",20.67,20.97,20.049999,1.26,78400,{"date":2539,"open":2540,"high":2540,"low":2529,"close":2541,"change":500,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-07-02",21.31,20.59,-3.79,557500,{"date":2545,"open":2540,"high":2546,"low":2547,"close":2548,"change":1897,"percent_change":777,"volume":1825,"transactions":9,"vwap":2548},"2025-07-01",21.97,21.255,21.4,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2540,"change":599,"percent_change":685,"volume":2554,"transactions":9,"vwap":2540},"2025-06-30",21.43,21.55,21.13,481100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1981,"percent_change":385,"volume":2561,"transactions":9,"vwap":2560},"2025-06-27",21.25,21.57,20.96,21.38,986400,{"date":2563,"open":2564,"high":2518,"low":2404,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-26",20.45,21.15,0.84,4.14,377400,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":1513,"percent_change":253,"volume":2574,"transactions":9,"vwap":2573},"2025-06-25",20.68,20.01,20.31,129400,{"date":2576,"open":2498,"high":2571,"low":2577,"close":2470,"change":508,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2470},"2025-06-24",20.030001,1.38,246800,{"date":2581,"open":2535,"high":2438,"low":2582,"close":2420,"change":945,"percent_change":385,"volume":2583,"transactions":9,"vwap":2420},"2025-06-23",19.915,191600,{"date":2585,"open":2586,"high":2497,"low":2587,"close":2398,"change":777,"percent_change":1240,"volume":2588,"transactions":9,"vwap":2398},"2025-06-20",19.83,19.655,237100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":896,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-06-18",19.65,20.035,19.57,19.68,0.05,165900,{"date":2598,"open":2599,"high":2411,"low":2600,"close":2369,"change":529,"percent_change":2433,"volume":2601,"transactions":9,"vwap":2369},"2025-06-17",19.63,19.56,239000,{"date":2603,"open":2594,"high":2604,"low":177,"close":2605,"change":108,"percent_change":736,"volume":2606,"transactions":9,"vwap":2605},"2025-06-16",20.040001,19.75,216400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2375,"change":2413,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2375},"2025-06-13",20.15,20.35,19.64,-2.81,288500,{"date":2615,"open":2616,"high":2610,"low":2617,"close":2406,"change":199,"percent_change":1464,"volume":2618,"transactions":9,"vwap":2406},"2025-06-12",20.11,19.921,99200,{"date":2620,"open":2448,"high":2621,"low":2622,"close":2499,"change":220,"percent_change":865,"volume":2596,"transactions":9,"vwap":2499},"2025-06-11",20.725,20.055,{"date":2624,"open":2625,"high":2626,"low":2604,"close":2627,"change":736,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-10",20.58,21.18,20.63,1.48,188800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2412,"change":929,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2412},"2025-06-09",20.92,20.965,19.82,-1.55,578900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":426,"percent_change":489,"volume":2643,"transactions":9,"vwap":2642},"2025-06-06",21.16,21.455,19.86,20.65,253700,{"date":2645,"open":2646,"high":2647,"low":2453,"close":2632,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2632},"2025-06-05",21.65,21.72,-0.59,-2.74,408700,{"date":2652,"open":2653,"high":2654,"low":2639,"close":2655,"change":1513,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-06-04",22.049999,22.3,21.51,-1.33,467300,{"date":2659,"open":2551,"high":2660,"low":2397,"close":2661,"change":263,"percent_change":2662,"volume":2323,"transactions":9,"vwap":2661},"2025-06-03",21.95,21.8,2.4,{"date":2664,"open":2565,"high":2646,"low":2454,"close":2665,"change":1603,"percent_change":946,"volume":2666,"transactions":9,"vwap":2665},"2025-06-02",21.29,249300,{"date":2668,"open":2553,"high":2669,"low":2533,"close":2670,"change":2671,"percent_change":589,"volume":2672,"transactions":9,"vwap":2670},"2025-05-30",21.595,21.17,-0.22,481200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":209,"percent_change":608,"volume":2679,"transactions":9,"vwap":2678},"2025-05-29",21.68,21.81,21.295,21.39,147800,{"date":2681,"open":2682,"high":2683,"low":2626,"close":2684,"change":1356,"percent_change":1588,"volume":2685,"transactions":9,"vwap":2684},"2025-05-28",22.23,22.25,21.45,206900,{"date":2687,"open":2688,"high":2086,"low":2689,"close":2690,"change":2441,"percent_change":1213,"volume":2691,"transactions":9,"vwap":2690},"2025-05-27",23.07,21.94,22.13,1121000,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2689,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2689},"2025-05-23",21.5,22.7,-0.64,-2.83,2536000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":961,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-05-22",22.86,22.925,21.62,22.58,2.36,146500,{"date":2708,"open":2709,"high":2710,"low":2670,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-05-21",24.2,24.309,22.059999,-4.44,-16.75,219600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1125,"percent_change":529,"volume":2721,"transactions":9,"vwap":2720},"2025-05-20",26.63,26.89,25.86,26.5,57800,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-05-19",24.79,26.79,24.599,26.52,1.83,7.41,141900,{"date":2732,"open":2037,"high":2733,"low":2061,"close":2734,"change":467,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-16",25.135,24.69,-0.92,88800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-15",23.92,25.040001,23.73,24.92,0.8,3.32,105500,{"date":2747,"open":2742,"high":2035,"low":2748,"close":2749,"change":855,"percent_change":2508,"volume":2750,"transactions":9,"vwap":2749},"2025-05-14",24.07,24.12,155700,{"date":2752,"open":2328,"high":2328,"low":2753,"close":2754,"change":2755,"percent_change":1923,"volume":2756,"transactions":9,"vwap":2754},"2025-05-13",22.57,24.64,-1.02,142300,{"date":2758,"open":2045,"high":2759,"low":2760,"close":2178,"change":416,"percent_change":1603,"volume":2761,"transactions":9,"vwap":2178},"2025-05-12",25.93,24.306,146700,{"date":2763,"open":2719,"high":2764,"low":2765,"close":2766,"change":189,"percent_change":1183,"volume":2767,"transactions":9,"vwap":2766},"2025-05-09",26.305,25.26,25.63,69500,{"date":2769,"open":2770,"high":2291,"low":2050,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-05-08",25.87,25.48,-0.35,-1.36,98000,{"date":2776,"open":2307,"high":2028,"low":2777,"close":2778,"change":2779,"percent_change":263,"volume":2780,"transactions":9,"vwap":2778},"2025-05-07",25.1,25.83,0.13,89100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1109,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-06",25.08,25.72,24.5,25.7,1.06,71800,{"date":2790,"open":2142,"high":2791,"low":2792,"close":2192,"change":1905,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2192},"2025-05-05",25.95,25.2,-1.4,56000,{"date":2796,"open":2740,"high":2797,"low":2326,"close":2308,"change":103,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2308},"2025-05-02",25.98,4.08,82300,{"date":2801,"open":2802,"high":2045,"low":2803,"close":2804,"change":2254,"percent_change":2293,"volume":2805,"transactions":9,"vwap":2804},"2025-05-01",24.84,24.51,24.78,79700,{"date":2807,"open":2110,"high":2770,"low":2808,"close":2740,"change":353,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2740},"2025-04-30",23.824,3.9,157300,{"date":2812,"open":2081,"high":2813,"low":2814,"close":2815,"change":528,"percent_change":539,"volume":2816,"transactions":9,"vwap":2815},"2025-04-29",24.3,23.79,24.1,58000,{"date":2818,"open":2819,"high":2066,"low":2820,"close":2821,"change":599,"percent_change":1513,"volume":2822,"transactions":9,"vwap":2821},"2025-04-28",24.38,23.76,24.13,53700,{"date":2824,"open":2081,"high":2825,"low":2826,"close":2709,"change":990,"percent_change":1020,"volume":2827,"transactions":9,"vwap":2709},"2025-04-25",24.643,23.726,45400,{"date":2829,"open":2067,"high":2830,"low":2831,"close":2832,"change":946,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-04-24",24.7,22.41,24.09,2.42,69100,{"date":2836,"open":2125,"high":2837,"low":2838,"close":2839,"change":334,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-04-23",24.93,23.15,23.52,-1.8,106000,{"date":181,"open":2094,"high":67,"low":2843,"close":2060,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2060},23.225,0.47,2,102100]