[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRW":3,"homepage-market-summary":29,"stock-historical-GRW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GRW","2026-10-02",{"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},"TCW ETF Trust TCW Durable Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0665,0.332112,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.1401,31.205,31.225,30.9753,0.1648,0.53,1237.07044,33.03,26.63,13565.651015752,70.5,605,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.37,16321,5957212.753938,-3.89,"2025-04-22",[181,184,194,205,215,226,236,245,254,263,272,281,292,301,310,319,327,337,346,354,363,372,379,388,399,407,418,427,436,445,454,462,469,478,485,493,501,508,517,526,535,542,551,558,568,576,585,594,602,609,616,624,632,641,649,656,664,672,679,688,696,702,709,716,725,731,738,746,754,762,770,775,781,788,794,802,809,814,821,828,834,841,846,854,860,864,868,875,883,890,897,905,910,917,924,930,939,946,953,959,965,972,979,985,992,998,1006,1012,1017,1023,1029,1037,1043,1052,1059,1066,1072,1079,1086,1093,1100,1107,1114,1121,1129,1135,1140,1147,1154,1162,1168,1176,1184,1192,1200,1207,1216,1223,1231,1237,1245,1251,1257,1262,1271,1278,1287,1293,1297,1306,1313,1318,1323,1328,1337,1345,1351,1358,1365,1371,1378,1384,1390,1396,1401,1408,1413,1418,1424,1430,1437,1444,1451,1457,1463,1470,1477,1483,1488,1495,1501,1504,1510,1517,1521,1526,1530,1536,1542,1549,1555,1561,1565,1572,1577,1583,1590,1595,1603,1609,1617,1624,1629,1637,1642,1647,1654,1662,1667,1671,1676,1680,1684,1686,1693,1698,1704,1709,1716,1722,1728,1733,1738,1743,1750,1756,1761,1767,1773,1778,1782,1787,1793,1799,1807,1812,1817,1824,1831,1836,1841,1847,1853,1858,1863,1869,1873,1879,1884,1889,1894,1899,1908,1913,1918,1923,1927,1932,1936,1944,1950,1955,1963,1970,1977,1983,1989,1994,2001,2007,2013,2020,2026,2030,2037,2044,2048,2054,2059,2066,2071,2077,2084,2091,2097,2103,2109,2117,2123,2129,2137,2143,2150,2157,2164,2172,2181,2188,2193,2201,2206,2212,2218,2225,2230,2237,2241,2248,2252,2256,2262,2268,2272,2278,2287,2293,2299,2306,2311,2319,2326,2333,2337,2343,2349,2355,2362,2367,2374,2379,2384,2389,2394,2398,2404,2409,2414,2421,2427,2432,2438,2442,2449,2454,2460,2464,2470,2476,2480,2484,2489,2494,2499,2505,2510,2514,2518,2524,2530,2535,2540,2545,2550,2553,2559],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},26,31.2023,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",31.01,31.042,30.9,0.1106,0.36,2767.7128,48,30.9842,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",31.04,31.215,30.75,30.8647,-0.1703,-0.55,7455.0608,84,31.0275,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",30.956,31.07,31.035,0.0841,0.27,1195.0356,31,30.9761,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",30.98,31.0299,30.86,30.9509,-0.1347,-0.43,1831.8376,30,30.977,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",31.0999,31.03,31.0856,0.2756,0.89,2015.8376,54,31.0743,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":234,"vwap":244},"2026-09-24",30.67,30.82,30.81,-0.0505,-0.16,9266.0696,30.795,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",30.8301,30.8605,-0.1534,-0.49,215.8376,19,30.8716,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",30.87,31.0139,0.1294,0.42,6155.8376,53,30.9269,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":192,"vwap":271},"2026-09-21",30.94,30.8705,30.8845,0.4995,1.64,2015.3176,30.911,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",30.285,30.385,0.069,0.23,46778.8586,24,30.3592,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",30.32,30.3352,30.28,30.316,0.216,0.72,5331.8376,61,30.3063,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":279,"vwap":300},"2026-09-16",30.255,30.0308,30.1,-0.0227,-0.08,612.8376,30.1368,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",30.34,30.1227,-0.3323,-1.09,542.0698,33,30.2617,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",30.53,30.455,-0.23,-0.75,462.0698,37,30.4701,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":224,"vwap":326},"2026-09-11",30.73,30.685,0.3172,1.04,710.5698,30.7227,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",30.5,30.22,30.3678,-0.2972,-0.97,20637.0698,155,30.3248,{"date":338,"open":339,"high":321,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",30.7,30.665,-0.2234,-0.72,2286.2328,34,30.6903,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",30.8884,-0.2516,-0.81,52.0698,17,30.9489,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":308,"vwap":362},"2026-09-04",31.165,31.11,31.14,-0.09,-0.29,2261.0698,31.1245,{"date":364,"open":357,"high":365,"low":357,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",31.2351,31.23,0.29,0.94,2308.1658,36,31.2165,{"date":373,"open":374,"high":374,"low":265,"close":265,"change":375,"percent_change":376,"volume":377,"transactions":252,"vwap":378},"2026-09-02",30.95,0.0203,0.07,377.0698,30.9505,{"date":380,"open":196,"high":381,"low":219,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",31.2,30.9197,-0.4203,-1.34,18178.0698,243,30.9987,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",31.425,31.48,31.26,31.34,-0.2683,-0.85,49608.5408,112,31.3411,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":250,"volume":404,"transactions":405,"vwap":406},"2026-08-28",31.61,31.6083,-0.157,1082.0698,35,31.6135,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",31.76,31.805,31.72,31.7653,0.1953,0.62,1305.0698,27,31.7591,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",31.52,31.57,0.0675,0.21,1208.947598,43,31.5351,{"date":428,"open":391,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",31.5025,31.44,0.1032,0.33,2495.5208,52,31.4589,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",31.39,31.3993,-0.1207,-0.38,501.5466,44,31.4048,{"date":446,"open":447,"high":420,"low":448,"close":420,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",31.43,31.35,0.1922,0.61,16087.4609,101,31.4286,{"date":455,"open":420,"high":420,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",31.3278,-0.3919,-1.24,641.5148,28,31.444,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":416,"vwap":468},"2026-08-19",31.7197,-0.3203,-1,227.2608,31.8347,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":333,"volume":475,"transactions":476,"vwap":477},"2026-08-18",32.08,32.1,32.04,-0.315,5043.0698,57,32.0845,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":252,"vwap":484},"2026-08-17",32.355,-0.1953,-0.6,116.6358,32.4293,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":370,"vwap":492},"2026-08-14",32.57,32.5503,-0.1188,-0.36,983.7558,32.5781,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":190,"volume":499,"transactions":405,"vwap":500},"2026-08-13",32.715,32.73,32.6691,0.1188,692.0698,32.7012,{"date":502,"open":488,"high":488,"low":488,"close":488,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",-0.0568,-0.17,471.0698,29,32.6439,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":511},"2026-08-11",32.605,32.6071,32.59,-0.0729,-0.22,938.1228,21,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":111,"volume":524,"transactions":370,"vwap":525},"2026-08-10",32.74,32.7601,32.62,32.68,-0.0047,841.3212,32.7066,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":151,"volume":532,"transactions":533,"vwap":534},"2026-08-07",32.77,32.6002,32.6847,0.1147,1269.0698,23,32.6543,{"date":536,"open":487,"high":487,"low":487,"close":487,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",-0.2556,-0.78,481.0878,42,32.5815,{"date":543,"open":24,"high":24,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",32.78,32.8256,-0.1052,-0.32,5130.6977,41,32.8555,{"date":552,"open":496,"high":553,"low":496,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":308,"vwap":557},"2026-08-04",32.9308,0.6132,1.9,1125.0357,32.7607,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",31.9,32.36,32.3176,0.4766,1.5,8083.2147,59,32.2411,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":116,"volume":574,"transactions":443,"vwap":575},"2026-07-31",31.75,31.919,31.841,0.3561,8616.1647,31.8164,{"date":577,"open":438,"high":578,"low":438,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",31.53,31.4849,0.3796,1.22,8163.3097,55,31.4523,{"date":586,"open":587,"high":447,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",31.42,31.1053,-0.5241,-1.66,7344.6227,49,31.2806,{"date":595,"open":578,"high":411,"low":578,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",31.6294,0.1159,0.37,10800.638,87,31.672,{"date":603,"open":448,"high":604,"low":448,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":344,"vwap":608},"2026-07-27",31.5135,0.3219,1.03,4908.2147,31.4087,{"date":610,"open":438,"high":438,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":566,"vwap":615},"2026-07-24",31.1916,0.0691,0.22,3844.4327,31.3715,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":106,"volume":621,"transactions":622,"vwap":623},"2026-07-23",31.02,31.1225,0.0175,4695.349,62,31.0796,{"date":625,"open":626,"high":381,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":64,"vwap":631},"2026-07-22",30.97,31.105,-0.0474,-0.15,1842.056,31.0231,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":549,"vwap":640},"2026-07-21",31.29,31.12,31.1524,-0.0076,-0.02,3241.771,31.1978,{"date":642,"open":392,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":308,"vwap":648},"2026-07-20",31.32,31.16,-0.1263,-0.4,1699.918,31.2361,{"date":650,"open":391,"high":391,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":533,"vwap":655},"2026-07-17",31.2863,-0.2796,-0.89,1242.849,31.3884,{"date":657,"open":658,"high":658,"low":587,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":213,"vwap":663},"2026-07-16",31.79,31.5659,-0.2732,-0.86,1874.5957,31.6584,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":308,"vwap":671},"2026-07-15",31.64,31.8391,0.1886,0.6,1325.7917,31.6792,{"date":673,"open":674,"high":674,"low":666,"close":675,"change":676,"percent_change":51,"volume":677,"transactions":460,"vwap":678},"2026-07-14",31.73,31.6505,0.1555,876.4747,31.6858,{"date":680,"open":681,"high":560,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":533,"vwap":687},"2026-07-13",31.82,31.45,31.495,-0.488,-1.53,1209.8757,31.6556,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":504,"volume":695,"transactions":9,"vwap":693},"2026-07-10",31.97,31.99,31.92,31.983,-0.053,2000,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",32.035999,0.259,0.82,100,{"date":703,"open":560,"high":560,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",31.58,31.777,-0.228,-0.71,10500,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":384,"volume":715,"transactions":9,"vwap":713},"2026-07-07",32.049999,32.056,32.0050011,-0.435,3400,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",32.41,32.475,32.372,32.44,0.174,0.54,1300,{"date":726,"open":718,"high":718,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",32.266,0.096,0.3,3800,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",32.38,32.17,-0.058,-0.18,3100,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-30",31.98,32.26,32.228,0.418,1.31,3500,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",31.86,31.77,31.81,0.293,0.93,2600,{"date":755,"open":756,"high":749,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",31.51,31.461,31.517,-0.24,-0.76,4200,{"date":763,"open":764,"high":765,"low":411,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-25",31.825,31.895,31.757,0.177,0.56,1100,{"date":771,"open":447,"high":772,"low":447,"close":704,"change":773,"percent_change":259,"volume":774,"transactions":9,"vwap":704},"2026-06-24",31.96,0.132,2200,{"date":776,"open":420,"high":420,"low":777,"close":778,"change":779,"percent_change":653,"volume":780,"transactions":9,"vwap":778},"2026-06-23",31.41,31.448,-0.282,1700,{"date":782,"open":783,"high":783,"low":784,"close":674,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":674},"2026-06-22",32.66,31.66,-0.441,-1.37,2400,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":88,"volume":793,"transactions":9,"vwap":791},"2026-06-18",32.18,32.171,0.326,300,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",32.19,32.37,31.845,-0.04,-0.13,3200,{"date":803,"open":560,"high":804,"low":798,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-16",31.91,31.885,0.044,0.14,900,{"date":810,"open":560,"high":560,"low":572,"close":572,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":572},"2026-06-15",0.485,1.55,1400,{"date":815,"open":816,"high":682,"low":448,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-12",31.38,31.356,0.004,0.01,98300,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-11",30.61,31.352,0.755,2.47,73500,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":173,"transactions":9,"vwap":831},"2026-06-10",30.76,30.597,-0.683,-2.18,{"date":835,"open":643,"high":643,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-09",30.77,31.28,0.272,0.88,1500,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":759,"volume":695,"transactions":9,"vwap":844},"2026-06-08",31.24,31.0079994,-0.074,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",31.33,31.37,31.082001,-0.646,-2.04,7500,{"date":855,"open":849,"high":856,"low":849,"close":857,"change":858,"percent_change":859,"volume":780,"transactions":9,"vwap":857},"2026-06-04",31.735,31.728,0.056,0.18,{"date":861,"open":704,"high":570,"low":704,"close":601,"change":862,"percent_change":547,"volume":863,"transactions":9,"vwap":601},"2026-06-03",-0.103,500,{"date":865,"open":658,"high":658,"low":866,"close":867,"change":799,"percent_change":800,"volume":808,"transactions":9,"vwap":867},"2026-06-02",31.67,31.775,{"date":869,"open":756,"high":870,"low":756,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-01",31.87,31.815,0.24,0.76,2100,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-29",31.3,31.615,31.575,0.305,0.98,2800,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":801,"transactions":9,"vwap":887},"2026-05-28",30.92,31.36,31.27,0.345,1.12,{"date":891,"open":217,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":737,"transactions":9,"vwap":894},"2026-05-27",30.99,30.83,30.925,-0.138,-0.44,{"date":898,"open":899,"high":900,"low":256,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-26",30.88,31.075001,31.063,0.358,1.17,4000,{"date":906,"open":907,"high":907,"low":238,"close":908,"change":909,"percent_change":141,"volume":173,"transactions":9,"vwap":908},"2026-05-22",30.72,30.705,0.098,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-21",30.39,30.607,0.131,0.43,800,{"date":918,"open":296,"high":329,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-20",30.040001,30.476,0.534,1.78,7400,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":769,"transactions":9,"vwap":927},"2026-05-19",30.14,29.942,-0.274,-0.91,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-18",30.215,30.235,30.145,30.216,0.149,0.5,1600,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-15",30.16,30.066999,-0.529,-1.73,600,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":606,"volume":952,"transactions":9,"vwap":950},"2026-05-14",30.37,30.65,30.596,0.312,84600,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":151,"volume":840,"transactions":9,"vwap":957},"2026-05-13",30.155,30.335,30.284,0.107,{"date":960,"open":961,"high":962,"low":224,"close":962,"change":963,"percent_change":250,"volume":964,"transactions":9,"vwap":962},"2026-05-12",30.094999,30.177,-0.148,1200,{"date":966,"open":285,"high":948,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-11",30.27,30.325,-0.127,-0.42,5800,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":724,"transactions":9,"vwap":976},"2026-05-08",30.46,30.51,30.452,0.012,0.04,{"date":980,"open":340,"high":340,"low":948,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-07",30.44,-0.266,-0.87,5200,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":730,"transactions":9,"vwap":989},"2026-05-06",30.555,30.745,30.706,0.511,1.69,{"date":993,"open":994,"high":967,"low":994,"close":995,"change":996,"percent_change":997,"volume":715,"transactions":9,"vwap":995},"2026-05-05",30.12,30.195,0.383,1.28,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":753,"transactions":9,"vwap":1003},"2026-05-04",29.89,30.011,29.73,29.812,-0.198,-0.66,{"date":1007,"open":296,"high":296,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-01",30.01,-0.043,-0.14,3900,{"date":1013,"open":1002,"high":1014,"low":1002,"close":1014,"change":1015,"percent_change":1016,"volume":813,"transactions":9,"vwap":1014},"2026-04-30",30.052999,0.661,2.25,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":799,"volume":882,"transactions":9,"vwap":1020},"2026-04-29",29.31,29.392,29.28,-0.013,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":929,"volume":1028,"transactions":9,"vwap":1025},"2026-04-28",29.405,29.335,-0.27,1800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":106,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-27",29.66,29.71,29.61,29.675,0.2,11000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":126,"volume":882,"transactions":9,"vwap":1040},"2026-04-24",29.56,29.615,29.55,0.119,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-23",29.67,29.69,29.27,29.496,-0.089,-0.3,2300,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1051,"transactions":9,"vwap":1056},"2026-04-22",29.65,29.49,29.585,-0.021,-0.07,{"date":1060,"open":1061,"high":1061,"low":1041,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-21",29.875,29.606,-0.428,-1.43,8300,{"date":1067,"open":224,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":514,"volume":1071,"transactions":9,"vwap":1068},"2026-04-20",30.034,29.945,-0.067,141100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":922,"volume":745,"transactions":9,"vwap":1077},"2026-04-17",30.105,30.26,30.07,30.101,0.527,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":350,"volume":1085,"transactions":9,"vwap":1083},"2026-04-16",29.685,29.72,29.574,-0.241,2900,{"date":1087,"open":1088,"high":1089,"low":1002,"close":1090,"change":1091,"percent_change":1092,"volume":173,"transactions":9,"vwap":1090},"2026-04-15",29.8,29.82,29.815,0.046,0.15,{"date":1094,"open":1095,"high":1088,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-14",29.682,29.769,0.314,1.07,2700,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-13",28.92,29.455,0.551,1.91,6500,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1005,"volume":1113,"transactions":9,"vwap":1111},"2026-04-10",29.12,27.77,28.904,-0.191,11800,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":432,"volume":1120,"transactions":9,"vwap":1118},"2026-04-09",28.82,29.15,29.094999,0.095,7100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":506,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":506},"2026-04-08",29.031,29.09,28.93,1.037,3.71,4700,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":729,"volume":1134,"transactions":9,"vwap":1132},"2026-04-07",26.96,27.963,0.083,8400,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1035,"percent_change":288,"volume":1085,"transactions":9,"vwap":1139},"2026-04-06",27.7,27.9,27.88,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":745,"transactions":9,"vwap":1143},"2026-04-02",27.66,27.68,27.61,-0.085,-0.31,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":945,"transactions":9,"vwap":1151},"2026-04-01",27.69,27.91,27.765,0.26,0.95,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1157},"2026-03-31",27.13,27.505,26.99,0.736,2.75,4100,{"date":1163,"open":1164,"high":1164,"low":25,"close":1165,"change":1166,"percent_change":1167,"volume":1128,"transactions":9,"vwap":1165},"2026-03-30",27.040001,26.769,-0.169,-0.63,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",27.34,26.9,26.938,-0.507,-1.85,5300,{"date":1177,"open":1149,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-26",27.85,27.428,27.445,-0.35,-1.26,6300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":211,"volume":1191,"transactions":9,"vwap":1189},"2026-03-25",27.94,27.995,27.72,27.795,0.074,9300,{"date":1193,"open":1149,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-24",27.835,27.62,27.721,-0.352,-1.25,4600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":751,"percent_change":1206,"volume":840,"transactions":9,"vwap":1205},"2026-03-23",28.18,28.43,28.065001,28.073,1.05,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-20",28.09,28.12,27.695,27.78,-0.405,-1.44,2500,{"date":1217,"open":1202,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":707,"volume":1222,"transactions":9,"vwap":1220},"2026-03-19",28.31,27.98,28.185,-0.202,9200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-18",28.8,28.81,28.387,-0.456,-1.58,16600,{"date":1232,"open":1233,"high":1233,"low":1116,"close":1234,"change":1235,"percent_change":1236,"volume":840,"transactions":9,"vwap":1234},"2026-03-17",29.01,28.843,0.113,0.39,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-16",28.61,28.78,28.73,0.335,1.18,97800,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":466,"volume":780,"transactions":9,"vwap":1249},"2026-03-13",28.755,28.35,28.395,-0.286,{"date":1252,"open":1021,"high":1021,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-12",28.681,-0.754,-2.56,4300,{"date":1258,"open":1031,"high":1031,"low":1259,"close":1260,"change":314,"percent_change":538,"volume":1261,"transactions":9,"vwap":1260},"2026-03-11",29.275,29.435,3300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-10",29.93,29.97,29.6,29.665,-0.288,-0.96,6200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":1277,"volume":745,"transactions":9,"vwap":1274},"2026-03-09",29.42,29.953,29.22,0.247,0.83,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-06",29.75,29.87,29.54,29.706,-0.249,-0.83,11900,{"date":1288,"open":1289,"high":961,"low":1290,"close":1291,"change":1292,"percent_change":250,"volume":1183,"transactions":9,"vwap":1291},"2026-03-05",30.059999,29.7,29.955,-0.146,{"date":1294,"open":1295,"high":941,"low":1281,"close":1077,"change":1296,"percent_change":598,"volume":715,"transactions":9,"vwap":1077},"2026-03-04",29.96,0.111,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-03",29.64,30.065001,29.46,29.99,-0.188,-0.62,9000,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1199,"transactions":9,"vwap":1310},"2026-03-02",29.68,30.29,30.178,0.172,0.57,{"date":1314,"open":1045,"high":1315,"low":1045,"close":1315,"change":1316,"percent_change":1317,"volume":882,"transactions":9,"vwap":1315},"2026-02-27",30.0060005,-0.014,-0.05,{"date":1319,"open":1264,"high":1289,"low":1054,"close":1320,"change":1321,"percent_change":106,"volume":1322,"transactions":9,"vwap":1320},"2026-02-26",30.02,0.018,33800,{"date":1324,"open":1265,"high":1325,"low":1002,"close":1326,"change":1276,"percent_change":1277,"volume":1327,"transactions":9,"vwap":1326},"2026-02-25",30.030001,30.0020008,107900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-24",29.59,29.79,29.145,29.755,0.192,0.65,6800,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-23",30.21,29.45,29.563,-0.677,-2.24,12600,{"date":1346,"open":1074,"high":967,"low":1347,"close":1348,"change":367,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-20",30.09,30.24,0.97,45500,{"date":1352,"open":1353,"high":296,"low":1354,"close":1355,"change":1356,"percent_change":1050,"volume":1357,"transactions":9,"vwap":1355},"2026-02-19",29.98,29.78,29.95,-0.091,133300,{"date":1359,"open":1281,"high":1360,"low":1281,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-18",30.205,30.041,0.239,0.8,24800,{"date":1366,"open":1088,"high":1367,"low":1308,"close":1368,"change":1369,"percent_change":1370,"volume":780,"transactions":9,"vwap":1368},"2026-02-17",29.88,29.802,0.1,0.34,{"date":1372,"open":1054,"high":1373,"low":1054,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-13",29.9,29.702,0.141,0.48,10600,{"date":1379,"open":303,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1175,"transactions":9,"vwap":1381},"2026-02-12",30.36,29.561,-0.544,-1.81,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1074,"change":1388,"percent_change":661,"volume":1389,"transactions":9,"vwap":1074},"2026-02-11",30.45,30.087999,-0.262,8700,{"date":1391,"open":285,"high":1392,"low":285,"close":1393,"change":819,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-10",30.565,30.367,0.03,7800,{"date":1397,"open":1075,"high":974,"low":330,"close":1398,"change":1399,"percent_change":259,"volume":1400,"transactions":9,"vwap":1398},"2026-02-09",30.357,0.127,13900,{"date":1402,"open":1281,"high":1403,"low":1331,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-06",30.31,30.23,0.721,2.44,124300,{"date":1409,"open":1031,"high":1281,"low":1273,"close":1410,"change":1411,"percent_change":1412,"volume":1261,"transactions":9,"vwap":1410},"2026-02-05",29.509,-0.351,-1.18,{"date":1414,"open":1353,"high":1353,"low":1415,"close":1416,"change":359,"percent_change":1050,"volume":1417,"transactions":9,"vwap":1416},"2026-02-04",29.63,29.86,169600,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1355,"change":1422,"percent_change":1423,"volume":1261,"transactions":9,"vwap":1355},"2026-02-03",30.47,29.83,-0.834,-2.71,{"date":1425,"open":1426,"high":239,"low":1426,"close":1427,"change":1428,"percent_change":1376,"volume":1429,"transactions":9,"vwap":1427},"2026-02-02",30.55,30.784,0.147,6400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":514,"volume":1344,"transactions":9,"vwap":1435},"2026-01-30",30.63,30.71,30.48,30.637,-0.068,{"date":1438,"open":1439,"high":1439,"low":1440,"close":908,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":908},"2026-01-29",30.84,30.42,-0.21,-0.68,12900,{"date":1445,"open":1446,"high":374,"low":899,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-28",30.93,30.915,-0.145,-0.47,317800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1057,"percent_change":1058,"volume":1429,"transactions":9,"vwap":1456},"2026-01-27",31.09,31.115,31.040001,31.059999,{"date":1458,"open":1459,"high":635,"low":1459,"close":1460,"change":1461,"percent_change":1363,"volume":1462,"transactions":9,"vwap":1460},"2026-01-26",30.69,31.080999,0.248,12100,{"date":1464,"open":1446,"high":626,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-23",30.805,30.833,-0.164,-0.53,20900,{"date":1471,"open":1472,"high":381,"low":1473,"close":1474,"change":1475,"percent_change":970,"volume":1476,"transactions":9,"vwap":1474},"2026-01-22",31.17,30.985,30.997,-0.132,4400,{"date":1478,"open":188,"high":381,"low":1479,"close":1480,"change":1481,"percent_change":1098,"volume":1482,"transactions":9,"vwap":1480},"2026-01-21",30.85,31.129,0.331,9600,{"date":1484,"open":644,"high":644,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1222,"transactions":9,"vwap":1485},"2026-01-20",30.798,-0.742,-2.35,{"date":1489,"open":1490,"high":1491,"low":447,"close":1492,"change":1493,"percent_change":211,"volume":1494,"transactions":9,"vwap":1492},"2026-01-16",31.47,31.635,31.54,0.085,14400,{"date":1496,"open":1497,"high":866,"low":587,"close":1498,"change":1499,"percent_change":859,"volume":1500,"transactions":9,"vwap":1498},"2026-01-15",31.5,31.455,0.055,5400,{"date":1502,"open":587,"high":587,"low":843,"close":1503,"change":706,"percent_change":342,"volume":1429,"transactions":9,"vwap":1503},"2026-01-14",31.4,{"date":1505,"open":1506,"high":1507,"low":1492,"close":1508,"change":1509,"percent_change":201,"volume":1336,"transactions":9,"vwap":1508},"2026-01-13",31.62,31.68,31.628,-0.174,{"date":1511,"open":1506,"high":1512,"low":1506,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-12",31.84,31.802,0.052,0.16,14700,{"date":1518,"open":682,"high":1519,"low":682,"close":570,"change":126,"percent_change":997,"volume":1520,"transactions":9,"vwap":570},"2026-01-09",31.8,7900,{"date":1522,"open":1503,"high":587,"low":1523,"close":448,"change":1524,"percent_change":250,"volume":1525,"transactions":9,"vwap":448},"2026-01-08",31.21,-0.154,38400,{"date":1527,"open":401,"high":1528,"low":1529,"close":1529,"change":1070,"percent_change":1441,"volume":1099,"transactions":9,"vwap":1529},"2026-01-07",31.729,31.504,{"date":1531,"open":357,"high":1506,"low":357,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-06",31.571,0.269,0.86,14800,{"date":1537,"open":240,"high":430,"low":240,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-05",31.302,0.208,0.67,36000,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1482,"transactions":9,"vwap":1546},"2026-01-02",31.18,30.955,31.094,-0.019,-0.06,{"date":1550,"open":643,"high":393,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1270,"transactions":9,"vwap":1552},"2025-12-31",31.059,31.113,-0.289,-0.92,{"date":1556,"open":1557,"high":1558,"low":448,"close":1559,"change":1560,"percent_change":1027,"volume":1389,"transactions":9,"vwap":1559},"2025-12-30",31.46,31.49,31.402,-0.086,{"date":1562,"open":438,"high":578,"low":849,"close":1563,"change":1564,"percent_change":629,"volume":1516,"transactions":9,"vwap":1563},"2025-12-29",31.488,-0.048,{"date":1566,"open":1567,"high":866,"low":1557,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-26",31.526,31.536,-0.009,-0.03,18100,{"date":1573,"open":1497,"high":1574,"low":1497,"close":1575,"change":1576,"percent_change":277,"volume":801,"transactions":9,"vwap":1575},"2025-12-24",31.6,31.545,0.071,{"date":1578,"open":887,"high":420,"low":887,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-23",31.474,0.138,0.44,5500,{"date":1584,"open":358,"high":816,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-22",31.13,31.336,0.306,0.99,6100,{"date":1591,"open":339,"high":1456,"low":339,"close":1592,"change":1593,"percent_change":65,"volume":1594,"transactions":9,"vwap":1592},"2025-12-19",31.030001,0.278,9800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1429,"transactions":9,"vwap":1600},"2025-12-18",30.725,30.8,30.717,30.752,0.213,0.7,{"date":1604,"open":1446,"high":1446,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-17",30.539,-0.353,-1.14,9900,{"date":1610,"open":1611,"high":213,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-16",30.89,30.802,30.892,-0.121,-0.39,16000,{"date":1618,"open":1619,"high":358,"low":1620,"close":1621,"change":1622,"percent_change":1304,"volume":1623,"transactions":9,"vwap":1621},"2025-12-15",31.091,30.96,31.013,-0.192,19400,{"date":1625,"open":1557,"high":1626,"low":1472,"close":18,"change":1627,"percent_change":1628,"volume":874,"transactions":9,"vwap":18},"2025-12-12",31.465,-0.416,-1.32,{"date":1630,"open":887,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-11",31.642,31.231,31.621,0.338,1.08,20300,{"date":1638,"open":1472,"high":1639,"low":186,"close":1640,"change":1641,"percent_change":598,"volume":1608,"transactions":9,"vwap":1640},"2025-12-10",31.322,31.283,0.115,{"date":1643,"open":393,"high":438,"low":1644,"close":1644,"change":1645,"percent_change":514,"volume":1646,"transactions":9,"vwap":1644},"2025-12-09",31.168,-0.069,8200,{"date":1648,"open":1503,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-08",31.406,31.237,-0.106,-0.34,6600,{"date":1655,"open":756,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-05",31.55,31.31,31.343,-0.037,-0.12,283000,{"date":1663,"open":1664,"high":1497,"low":1523,"close":816,"change":1665,"percent_change":937,"volume":1666,"transactions":9,"vwap":816},"2025-12-04",31.22,0.155,20000,{"date":1668,"open":644,"high":19,"low":644,"close":19,"change":1669,"percent_change":1670,"volume":1113,"transactions":9,"vwap":19},"2025-12-03",-0.034,-0.11,{"date":1672,"open":1673,"high":877,"low":1673,"close":1674,"change":1675,"percent_change":799,"volume":813,"transactions":9,"vwap":1674},"2025-12-02",31.241,31.259,-0.011,{"date":1677,"open":1557,"high":420,"low":887,"close":887,"change":896,"percent_change":1678,"volume":1679,"transactions":9,"vwap":887},"2025-12-01",-1.39,9100,{"date":1681,"open":866,"high":1682,"low":866,"close":1682,"change":807,"percent_change":1581,"volume":1683,"transactions":9,"vwap":1682},"2025-11-28",31.71,1900,{"date":1685,"open":438,"high":1574,"low":438,"close":421,"change":767,"percent_change":768,"volume":1099,"transactions":9,"vwap":421},"2025-11-26",{"date":1687,"open":1688,"high":1689,"low":186,"close":1690,"change":1691,"percent_change":1692,"volume":874,"transactions":9,"vwap":1690},"2025-11-25",31.049999,31.414,31.393,0.498,1.61,{"date":1694,"open":1695,"high":1620,"low":1695,"close":1696,"change":1697,"percent_change":889,"volume":1085,"transactions":9,"vwap":1696},"2025-11-24",30.66,30.895,0.343,{"date":1699,"open":1700,"high":1433,"low":1700,"close":1701,"change":1702,"percent_change":1349,"volume":1703,"transactions":9,"vwap":1701},"2025-11-21",30.3,30.552,0.294,11300,{"date":1705,"open":186,"high":366,"low":1706,"close":1706,"change":646,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-20",30.258,-1.3,13100,{"date":1710,"open":1711,"high":1712,"low":1434,"close":1713,"change":1580,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-19",30.521,30.735,30.658,0.45,22600,{"date":1717,"open":949,"high":1718,"low":1386,"close":1719,"change":1720,"percent_change":1721,"volume":737,"transactions":9,"vwap":1719},"2025-11-18",30.775,30.52,-0.207,-0.67,{"date":1723,"open":1446,"high":1724,"low":823,"close":1725,"change":1726,"percent_change":1721,"volume":1727,"transactions":9,"vwap":1725},"2025-11-17",30.962,30.727,-0.208,4800,{"date":1729,"open":339,"high":1688,"low":1730,"close":1731,"change":1133,"percent_change":211,"volume":1732,"transactions":9,"vwap":1731},"2025-11-14",30.68,30.935,135700,{"date":1734,"open":848,"high":848,"low":1735,"close":1735,"change":1736,"percent_change":944,"volume":1737,"transactions":9,"vwap":1735},"2025-11-13",30.852,-0.543,7700,{"date":1739,"open":877,"high":1492,"low":634,"close":1740,"change":1741,"percent_change":367,"volume":1742,"transactions":9,"vwap":1740},"2025-11-12",31.395,0.092,15000,{"date":1744,"open":634,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":298,"volume":1749,"transactions":9,"vwap":1747},"2025-11-11",31.374,31.25,31.303,-0.025,3700,{"date":1751,"open":1752,"high":886,"low":1752,"close":1753,"change":1754,"percent_change":1534,"volume":1755,"transactions":9,"vwap":1753},"2025-11-10",31.08,31.328,0.268,11100,{"date":1757,"open":1758,"high":1456,"low":1759,"close":1456,"change":1760,"percent_change":1092,"volume":1256,"transactions":9,"vwap":1456},"2025-11-07",30.91,30.695,0.045,{"date":1762,"open":1456,"high":358,"low":186,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-06",31.014999,-0.175,-0.56,13000,{"date":1768,"open":1769,"high":877,"low":1769,"close":1770,"change":1771,"percent_change":1515,"volume":1772,"transactions":9,"vwap":1770},"2025-11-05",31.1,31.19,0.05,6900,{"date":1774,"open":1770,"high":1775,"low":357,"close":358,"change":1776,"percent_change":1777,"volume":745,"transactions":9,"vwap":358},"2025-11-04",31.331,-0.25,-0.8,{"date":1779,"open":866,"high":866,"low":393,"close":438,"change":1780,"percent_change":306,"volume":1781,"transactions":9,"vwap":438},"2025-11-03",-0.346,29200,{"date":1783,"open":1784,"high":1785,"low":578,"close":1785,"change":1786,"percent_change":259,"volume":745,"transactions":9,"vwap":1785},"2025-10-31",31.616,31.736,0.134,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":646,"volume":1270,"transactions":9,"vwap":1791},"2025-10-30",31.69,31.875,31.602,-0.128,{"date":1794,"open":1795,"high":1795,"low":1574,"close":674,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":674},"2025-10-29",32.12,-0.785,-2.41,19300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":745,"transactions":9,"vwap":1804},"2025-10-28",32.54,32.65,32.51,32.515,-0.033,-0.1,{"date":1808,"open":718,"high":1809,"low":718,"close":1810,"change":1811,"percent_change":432,"volume":1443,"transactions":9,"vwap":1810},"2025-10-27",32.58,32.548,0.108,{"date":1813,"open":1814,"high":1815,"low":1814,"close":721,"change":367,"percent_change":65,"volume":1816,"transactions":9,"vwap":721},"2025-10-24",32.24,32.505,14600,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":872,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-23",31.95,32.16,32.15,0.75,4500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":804,"change":1829,"percent_change":1830,"volume":1589,"transactions":9,"vwap":804},"2025-10-22",32,32.119,31.88,-0.084,-0.26,{"date":1832,"open":772,"high":1833,"low":772,"close":1834,"change":1835,"percent_change":121,"volume":1051,"transactions":9,"vwap":1834},"2025-10-21",32.0099983,31.994,0.079,{"date":1837,"open":570,"high":772,"low":570,"close":1838,"change":1839,"percent_change":937,"volume":1840,"transactions":9,"vwap":1838},"2025-10-20",31.915,0.159,35800,{"date":1842,"open":1506,"high":1843,"low":1506,"close":1844,"change":1845,"percent_change":723,"volume":1846,"transactions":9,"vwap":1844},"2025-10-17",31.78,31.756,0.171,15300,{"date":1848,"open":1849,"high":1850,"low":1492,"close":1851,"change":1830,"percent_change":1852,"volume":1222,"transactions":9,"vwap":1851},"2025-10-16",31.85,31.977,31.585,-0.82,{"date":1854,"open":790,"high":1855,"low":798,"close":798,"change":1856,"percent_change":1857,"volume":1594,"transactions":9,"vwap":798},"2025-10-15",32.31,-0.335,-1.04,{"date":1859,"open":1849,"high":561,"low":1849,"close":790,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":790},"2025-10-14",0.037,0.12,10800,{"date":1864,"open":1865,"high":790,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1106,"transactions":9,"vwap":1866},"2025-10-13",31.89,32.143,0.463,1.46,{"date":1870,"open":1871,"high":1871,"low":1507,"close":1507,"change":1872,"percent_change":1064,"volume":1571,"transactions":9,"vwap":1507},"2025-10-10",32.22,-0.46,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1304,"volume":1749,"transactions":9,"vwap":1877},"2025-10-09",32.32,32.11,32.14,-0.201,{"date":1880,"open":1875,"high":1881,"low":1875,"close":1882,"change":1883,"percent_change":1771,"volume":1085,"transactions":9,"vwap":1882},"2025-10-08",32.425,32.341,0.016,{"date":1885,"open":1886,"high":1886,"low":741,"close":1887,"change":1166,"percent_change":1888,"volume":1476,"transactions":9,"vwap":1887},"2025-10-07",32.48,32.325,-0.52,{"date":1890,"open":1891,"high":521,"low":1892,"close":1893,"change":1057,"percent_change":1548,"volume":1065,"transactions":9,"vwap":1893},"2025-10-06",32.53,32.43,32.494,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1804,"change":1092,"percent_change":1898,"volume":1582,"transactions":9,"vwap":1804},"2025-10-03",32.29,32.612,0.46,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-02",32.46,32.477,32.21,32.365,0.393,1.23,10300,{"date":1909,"open":740,"high":1910,"low":1865,"close":1911,"change":1860,"percent_change":1861,"volume":1912,"transactions":9,"vwap":1911},"2025-10-01",32.064999,31.972,3600,{"date":1914,"open":658,"high":690,"low":658,"close":1915,"change":1916,"percent_change":158,"volume":1917,"transactions":9,"vwap":1915},"2025-09-30",31.935,0.235,15700,{"date":1919,"open":411,"high":411,"low":784,"close":1920,"change":1921,"percent_change":1922,"volume":737,"transactions":9,"vwap":1920},"2025-09-29",31.7,0.09,0.28,{"date":1924,"open":658,"high":1925,"low":401,"close":401,"change":1564,"percent_change":629,"volume":1926,"transactions":9,"vwap":401},"2025-09-26",31.93,9400,{"date":1928,"open":691,"high":691,"low":634,"close":1929,"change":1930,"percent_change":1707,"volume":1931,"transactions":9,"vwap":1929},"2025-09-25",31.658,-0.417,17200,{"date":1933,"open":734,"high":734,"low":1934,"close":1934,"change":1548,"percent_change":1935,"volume":882,"transactions":9,"vwap":1934},"2025-09-24",32.075001,-0.19,{"date":1937,"open":1938,"high":718,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-23",32.39,32.060001,32.135,-0.345,-1.06,24200,{"date":1945,"open":1946,"high":1947,"low":718,"close":1886,"change":1948,"percent_change":1949,"volume":1608,"transactions":9,"vwap":1886},"2025-09-22",32.45,32.56,-0.225,-0.69,{"date":1951,"open":1952,"high":528,"low":521,"close":1953,"change":1954,"percent_change":613,"volume":1389,"transactions":9,"vwap":1953},"2025-09-19",32.635,32.705,0.072,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":638,"volume":1962,"transactions":9,"vwap":1960},"2025-09-18",32.7,32.805,32.581,32.633,-0.008,5600,{"date":1964,"open":1965,"high":1966,"low":512,"close":1967,"change":1968,"percent_change":970,"volume":1969,"transactions":9,"vwap":1967},"2025-09-17",32.828,32.876,32.641,-0.139,10000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":544,"change":1975,"percent_change":1776,"volume":1976,"transactions":9,"vwap":544},"2025-09-16",32.76,32.85,32.69,-0.082,8800,{"date":1978,"open":1979,"high":308,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1683,"transactions":9,"vwap":1980},"2025-09-15",32.82,32.862,0.027,0.08,{"date":1984,"open":1985,"high":1985,"low":544,"close":1986,"change":1987,"percent_change":1765,"volume":1988,"transactions":9,"vwap":1986},"2025-09-12",33.11,32.835,-0.185,11600,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":151,"percent_change":1098,"volume":1993,"transactions":9,"vwap":1992},"2025-09-11",32.67,33.02,24500,{"date":1995,"open":1996,"high":1997,"low":512,"close":1991,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1991},"2025-09-10",32.905,32.96,-0.259,-0.79,164400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1009,"percent_change":800,"volume":1128,"transactions":9,"vwap":2006},"2025-09-09",32.915,32.99,32.811,32.929,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":767,"percent_change":723,"volume":2012,"transactions":9,"vwap":2010},"2025-09-08",32.71,32.972,32.608,10700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1660,"volume":1823,"transactions":9,"vwap":2018},"2025-09-05",32.975,33.018002,32.696,32.795,-0.038,{"date":2021,"open":2022,"high":2023,"low":496,"close":2024,"change":2025,"percent_change":1581,"volume":1175,"transactions":9,"vwap":2024},"2025-09-04",32.775,32.875,32.833,0.143,{"date":2027,"open":521,"high":2028,"low":512,"close":1974,"change":818,"percent_change":819,"volume":2029,"transactions":9,"vwap":1974},"2025-09-03",32.83,258900,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":490,"volume":2036,"transactions":9,"vwap":2034},"2025-09-02",32.75,32.49,32.686,-0.119,225700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1958,"change":2042,"percent_change":1317,"volume":2043,"transactions":9,"vwap":1958},"2025-08-29",32.88,32.89,32.749,-0.015,12400,{"date":2045,"open":487,"high":1979,"low":487,"close":1979,"change":2046,"percent_change":1581,"volume":2047,"transactions":9,"vwap":1979},"2025-08-28",0.144,7600,{"date":2049,"open":2050,"high":2051,"low":487,"close":2052,"change":2053,"percent_change":1035,"volume":1703,"transactions":9,"vwap":2052},"2025-08-27",32.625,32.72,32.676,0.064,{"date":2055,"open":2056,"high":783,"low":2056,"close":1897,"change":1539,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1897},"2025-08-26",32.080002,0.64,247100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":315,"volume":2065,"transactions":9,"vwap":2063},"2025-08-25",32.52,32.643,32.404,-0.246,30600,{"date":2067,"open":1938,"high":1972,"low":733,"close":1802,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1802},"2025-08-22",0.311,0.96,31300,{"date":2072,"open":797,"high":2073,"low":1814,"close":2074,"change":2075,"percent_change":800,"volume":2076,"transactions":9,"vwap":2074},"2025-08-21",32.385,32.339,-0.042,16200,{"date":2078,"open":721,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":859,"volume":2083,"transactions":9,"vwap":2081},"2025-08-20",32.47,32.3,32.381,0.059,8000,{"date":2085,"open":2086,"high":2087,"low":2080,"close":2088,"change":2089,"percent_change":242,"volume":2090,"transactions":9,"vwap":2088},"2025-08-19",32.42,32.5,32.322,-0.051,17400,{"date":2092,"open":2093,"high":718,"low":2094,"close":2095,"change":376,"percent_change":613,"volume":2096,"transactions":9,"vwap":2095},"2025-08-18",32.396,32.328,32.373,12200,{"date":2098,"open":797,"high":1891,"low":2099,"close":2100,"change":2101,"percent_change":1050,"volume":2102,"transactions":9,"vwap":2100},"2025-08-15",32.25,32.303,-0.097,62400,{"date":2104,"open":2079,"high":528,"low":2105,"close":2106,"change":2107,"percent_change":395,"volume":2108,"transactions":9,"vwap":2106},"2025-08-14",32.375,32.4,-0.278,18900,{"date":2110,"open":2111,"high":2112,"low":512,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-13",32.91,33.040001,32.678,-0.232,-0.7,30100,{"date":2118,"open":2119,"high":308,"low":2120,"close":2111,"change":2121,"percent_change":937,"volume":2122,"transactions":9,"vwap":2111},"2025-08-12",32.891,32.79,0.165,121900,{"date":2124,"open":783,"high":2125,"low":783,"close":2126,"change":1369,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-11",32.894,32.745,0.31,72700,{"date":2130,"open":1979,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-08",32.926,32.55,32.645,-0.298,-0.9,36500,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":736,"percent_change":2142,"volume":1708,"transactions":9,"vwap":2141},"2025-08-07",33.27,32.8,32.943,-0.54,{"date":2144,"open":2145,"high":2146,"low":2028,"close":2147,"change":2148,"percent_change":1369,"volume":2149,"transactions":9,"vwap":2147},"2025-08-06",33.07,33.16,33.123,0.034,6000,{"date":2151,"open":2152,"high":2153,"low":2112,"close":2154,"change":2155,"percent_change":2156,"volume":1772,"transactions":9,"vwap":2154},"2025-08-05",33.6,33.73,33.089001,-1.018,-2.98,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":2163,"volume":1766,"transactions":9,"vwap":2160},"2025-08-04",34.040001,34.107,33.951,0.436,1.29,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":904,"transactions":9,"vwap":2169},"2025-08-01",33.68,33.765,33.54,33.671,-0.421,-1.23,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-07-31",34.51,35.09,34.049999,34.091999,-0.336,-0.98,56000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":773,"percent_change":146,"volume":2187,"transactions":9,"vwap":2186},"2025-07-30",34.46,34.59,34.28,34.428,23000,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":1576,"percent_change":423,"volume":984,"transactions":9,"vwap":2192},"2025-07-29",34.2,34.525,34.296,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1948,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-28",34.4,34.43,34.18,34.225,-0.65,10900,{"date":2202,"open":2203,"high":2174,"low":2203,"close":2204,"change":2205,"percent_change":915,"volume":1443,"transactions":9,"vwap":2204},"2025-07-25",34.3,34.45,0.148,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":259,"volume":984,"transactions":9,"vwap":2210},"2025-07-24",34.22,34.39,34.302,0.142,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":707,"volume":2043,"transactions":9,"vwap":2216},"2025-07-23",34.26,33.84,34.16,-0.243,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1050,"volume":2224,"transactions":9,"vwap":2222},"2025-07-22",34.44,34.27,34.403,-0.102,10400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":1570,"percent_change":359,"volume":1183,"transactions":9,"vwap":2229},"2025-07-21",34.64,34.675,34.505,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1670,"percent_change":547,"volume":2236,"transactions":9,"vwap":2235},"2025-07-18",34.622,34.67,34.53,34.535,8900,{"date":2238,"open":2239,"high":2240,"low":2183,"close":2240,"change":1839,"percent_change":1898,"volume":2096,"transactions":9,"vwap":2240},"2025-07-17",34.61,34.645,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":126,"volume":1128,"transactions":9,"vwap":2246},"2025-07-16",34.251,34.489,34.21,34.486,0.136,{"date":2249,"open":2233,"high":2233,"low":2250,"close":2251,"change":1146,"percent_change":653,"volume":2012,"transactions":9,"vwap":2251},"2025-07-15",34.33,34.35,{"date":2253,"open":2220,"high":2254,"low":2196,"close":2254,"change":211,"percent_change":2255,"volume":1912,"transactions":9,"vwap":2254},"2025-07-14",34.66,0.79,{"date":2257,"open":2258,"high":2259,"low":2221,"close":2209,"change":2260,"percent_change":760,"volume":2261,"transactions":9,"vwap":2209},"2025-07-11",34.472,34.98,-0.265,15600,{"date":2263,"open":2227,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":111,"volume":923,"transactions":9,"vwap":2266},"2025-07-10",34.755,34.47,34.655,-0.003,{"date":2269,"open":2270,"high":2270,"low":2184,"close":2271,"change":2075,"percent_change":1660,"volume":904,"transactions":9,"vwap":2271},"2025-07-09",34.73,34.658,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1942,"volume":1500,"transactions":9,"vwap":2276},"2025-07-08",35.21,34.532,34.7,-0.37,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-07",35.14,35.239,34.941,35.07,-0.168,-0.48,16400,{"date":2288,"open":405,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1906,"volume":769,"transactions":9,"vwap":2291},"2025-07-03",35.26,34.9,35.238,0.428,{"date":2294,"open":2295,"high":2296,"low":2239,"close":2297,"change":1027,"percent_change":2298,"volume":1703,"transactions":9,"vwap":2297},"2025-07-02",34.74,34.83,34.81,-0.77,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1771,"percent_change":807,"volume":2305,"transactions":9,"vwap":2304},"2025-07-01",34.902,35.099998,34.71,35.080002,15500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":1370,"percent_change":881,"volume":1065,"transactions":9,"vwap":2309},"2025-06-30",34.91,35.029999,34.86,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1011,"transactions":9,"vwap":2316},"2025-06-27",34.749,34.914,34.593,34.69,0.179,0.52,{"date":2320,"open":2321,"high":2234,"low":2322,"close":2323,"change":1375,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-26",34.32,34.301,34.511,0.41,7300,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":395,"volume":2332,"transactions":9,"vwap":2330},"2025-06-25",34.627,34.34,34.37,-0.294,23100,{"date":2334,"open":2321,"high":2316,"low":2321,"close":2335,"change":2336,"percent_change":324,"volume":1976,"transactions":9,"vwap":2335},"2025-06-24",34.664,0.357,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2341,"percent_change":1105,"volume":2342,"transactions":9,"vwap":2340},"2025-06-23",33.2,34.307,0.642,37300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2347,"change":1547,"percent_change":1548,"volume":2348,"transactions":9,"vwap":2347},"2025-06-20",33.7,33.992,33.665,9500,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":1888,"volume":2354,"transactions":9,"vwap":2352},"2025-06-18",33.9,33.684,-0.176,23200,{"date":2356,"open":2166,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1652,"volume":2361,"transactions":9,"vwap":2359},"2025-06-17",34.02,33.58,33.86,-0.116,23900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2366,"change":1576,"percent_change":423,"volume":2236,"transactions":9,"vwap":2366},"2025-06-16",34.5,34.77,33.976,{"date":2368,"open":2369,"high":2203,"low":2370,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-06-13",34.17,33.905,-0.581,-1.68,10100,{"date":2375,"open":2376,"high":2377,"low":2246,"close":2246,"change":1316,"percent_change":799,"volume":2378,"transactions":9,"vwap":2246},"2025-06-12",34.52,34.55,700,{"date":2380,"open":2216,"high":2381,"low":2216,"close":2364,"change":2382,"percent_change":1861,"volume":2383,"transactions":9,"vwap":2364},"2025-06-11",34.58,0.043,7000,{"date":2385,"open":2376,"high":2386,"low":2250,"close":2387,"change":2388,"percent_change":807,"volume":2076,"transactions":9,"vwap":2387},"2025-06-10",34.6,34.457,0.047,{"date":2390,"open":2330,"high":2234,"low":2391,"close":2392,"change":2393,"percent_change":646,"volume":1679,"transactions":9,"vwap":2392},"2025-06-09",34.362,34.41,-0.137,{"date":2395,"open":2221,"high":2239,"low":2221,"close":2396,"change":2397,"percent_change":669,"volume":2149,"transactions":9,"vwap":2396},"2025-06-06",34.547,0.206,{"date":2399,"open":2400,"high":2401,"low":2203,"close":2402,"change":2403,"percent_change":1776,"volume":2096,"transactions":9,"vwap":2402},"2025-06-05",34.38,34.49,34.341,-0.087,{"date":2405,"open":2406,"high":2407,"low":2186,"close":2186,"change":376,"percent_change":1035,"volume":2408,"transactions":9,"vwap":2186},"2025-06-04",34.465,34.56,5700,{"date":2410,"open":2196,"high":2196,"low":2411,"close":2412,"change":806,"percent_change":2413,"volume":1589,"transactions":9,"vwap":2412},"2025-06-03",34.169,34.358,0.13,{"date":2415,"open":2190,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2416},"2025-06-02",34.314,34.060001,-0.096,-0.28,61800,{"date":2422,"open":2423,"high":2392,"low":2424,"close":2392,"change":2425,"percent_change":1349,"volume":2426,"transactions":9,"vwap":2392},"2025-05-30",34.29,34.0099983,0.329,17000,{"date":2428,"open":2429,"high":2216,"low":2424,"close":2430,"change":2431,"percent_change":141,"volume":1623,"transactions":9,"vwap":2430},"2025-05-29",34.099998,34.081001,0.11,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2436,"change":2437,"percent_change":367,"volume":1134,"transactions":9,"vwap":2436},"2025-05-28",34.114,34.165,33.971,0.097,{"date":2439,"open":2424,"high":2357,"low":2359,"close":2440,"change":2441,"percent_change":1540,"volume":1582,"transactions":9,"vwap":2440},"2025-05-27",33.874,0.226,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":1027,"volume":2448,"transactions":9,"vwap":2446},"2025-05-23",33.57,33.851,33.648,-0.092,10200,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":359,"volume":173,"transactions":9,"vwap":2452},"2025-05-22",33.815,33.74,-0.029,{"date":2455,"open":2239,"high":2239,"low":2456,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-05-21",33.769,-0.841,-2.43,5000,{"date":2461,"open":2462,"high":2462,"low":2229,"close":2239,"change":2463,"percent_change":482,"volume":2261,"transactions":9,"vwap":2239},"2025-05-20",34.8,-0.209,{"date":2465,"open":2364,"high":2466,"low":2364,"close":2467,"change":1362,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-19",34.89,34.819,0.69,18700,{"date":2471,"open":2472,"high":2227,"low":2473,"close":2381,"change":2474,"percent_change":131,"volume":2475,"transactions":9,"vwap":2381},"2025-05-16",34.42,34.36,0.266,15400,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2416,"change":735,"percent_change":504,"volume":1389,"transactions":9,"vwap":2416},"2025-05-15",34.48,34.24,{"date":2481,"open":2209,"high":2209,"low":2482,"close":2483,"change":359,"percent_change":1830,"volume":1912,"transactions":9,"vwap":2483},"2025-05-14",34.248,34.372,{"date":2485,"open":2270,"high":175,"low":2472,"close":2486,"change":2487,"percent_change":800,"volume":2488,"transactions":9,"vwap":2486},"2025-05-13",34.462,-0.045,22200,{"date":2490,"open":405,"high":405,"low":2423,"close":2491,"change":2492,"percent_change":581,"volume":2493,"transactions":9,"vwap":2491},"2025-05-12",34.507,0.417,5900,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":799,"percent_change":1660,"volume":1120,"transactions":9,"vwap":2498},"2025-05-09",34.12,33.94,34.09,{"date":2500,"open":2501,"high":2376,"low":2176,"close":2502,"change":2503,"percent_change":190,"volume":2504,"transactions":9,"vwap":2502},"2025-05-08",34.145,34.13,0.123,71300,{"date":2506,"open":2507,"high":2216,"low":2497,"close":2508,"change":2509,"percent_change":2057,"volume":1926,"transactions":9,"vwap":2508},"2025-05-07",34.080002,34.007,0.217,{"date":2511,"open":2221,"high":2221,"low":2512,"close":2512,"change":1411,"percent_change":2513,"volume":1469,"transactions":9,"vwap":2512},"2025-05-06",33.79,-1.03,{"date":2515,"open":2501,"high":2516,"low":2517,"close":2517,"change":2437,"percent_change":1922,"volume":808,"transactions":9,"vwap":2517},"2025-05-05",34.31,34.141,{"date":2519,"open":344,"high":2496,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2149,"transactions":9,"vwap":2521},"2025-05-02",33.97,34.043999,0.474,1.41,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2444,"change":2528,"percent_change":937,"volume":2529,"transactions":9,"vwap":2444},"2025-05-01",33.42,33.75,0.167,17900,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2211,"percent_change":915,"volume":2534,"transactions":9,"vwap":2533},"2025-04-30",32.873,33.403,19000,{"date":2536,"open":1803,"high":2537,"low":1803,"close":2537,"change":2538,"percent_change":2539,"volume":1261,"transactions":9,"vwap":2537},"2025-04-29",33.261,0.438,1.33,{"date":2541,"open":2542,"high":1997,"low":2543,"close":2544,"change":1641,"percent_change":151,"volume":1816,"transactions":9,"vwap":2544},"2025-04-28",32.92,32.6,32.823,{"date":2546,"open":2132,"high":2009,"low":2087,"close":2547,"change":2548,"percent_change":1035,"volume":2549,"transactions":9,"vwap":2547},"2025-04-25",32.708,0.065,39600,{"date":2551,"open":2542,"high":2542,"low":2079,"close":2062,"change":2284,"percent_change":2552,"volume":808,"transactions":9,"vwap":2062},"2025-04-24",-0.51,{"date":2554,"open":2542,"high":2555,"low":2556,"close":2005,"change":2557,"percent_change":2558,"volume":1589,"transactions":9,"vwap":2005},"2025-04-23",33.28,32.691,0.412,1.27,{"date":179,"open":411,"high":2560,"low":411,"close":2560,"change":2561,"percent_change":2562,"volume":2090,"transactions":9,"vwap":2560},32.399,0.679,2.14]