[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TGRT":3,"homepage-market-summary":29,"stock-historical-TGRT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TGRT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T. Rowe Price Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0714,0.0346,"Annual",{"close":17,"open":18,"high":17,"low":19,"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},48.49,48.29,48.1133,48.65,-0.16,-0.33,88579.456125,48.9,37.6,113450.29462510756,96.4,830,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},34,94085,34341123.950902,39.54,"2025-04-25",[182,185,194,204,214,225,235,245,256,267,277,287,298,307,317,327,338,348,358,368,377,386,395,406,416,426,437,446,457,466,475,484,493,504,514,523,533,540,549,559,569,579,588,598,608,617,624,635,646,657,666,676,684,694,704,712,721,732,741,749,757,766,775,782,789,795,802,809,815,822,828,834,841,847,855,862,869,878,884,887,894,903,910,919,927,933,939,947,953,960,967,975,981,988,994,1000,1007,1012,1019,1026,1032,1038,1046,1051,1055,1062,1070,1077,1083,1090,1096,1104,1110,1116,1124,1132,1139,1143,1149,1153,1158,1165,1171,1178,1185,1190,1197,1205,1212,1219,1227,1235,1244,1249,1257,1266,1275,1282,1291,1299,1305,1314,1322,1330,1337,1343,1350,1357,1363,1370,1377,1384,1393,1399,1406,1413,1421,1430,1435,1442,1449,1456,1462,1469,1476,1483,1490,1497,1504,1509,1516,1524,1530,1537,1545,1549,1554,1560,1567,1573,1580,1589,1596,1600,1607,1611,1617,1623,1627,1632,1637,1643,1649,1653,1657,1663,1667,1673,1680,1684,1690,1696,1702,1709,1714,1718,1722,1727,1731,1736,1740,1744,1751,1755,1762,1767,1771,1777,1784,1791,1799,1803,1809,1816,1823,1829,1833,1838,1842,1847,1850,1856,1862,1866,1871,1876,1881,1888,1892,1895,1901,1906,1911,1914,1919,1924,1930,1935,1942,1949,1952,1955,1959,1964,1968,1971,1975,1978,1981,1985,1991,1995,1998,2001,2005,2008,2013,2016,2018,2024,2027,2032,2039,2046,2052,2058,2064,2069,2073,2078,2083,2087,2092,2098,2102,2107,2111,2117,2125,2132,2138,2144,2149,2154,2160,2167,2174,2180,2186,2190,2195,2199,2207,2212,2218,2223,2229,2233,2237,2243,2251,2255,2261,2267,2271,2277,2282,2287,2291,2297,2303,2308,2316,2322,2329,2336,2343,2349,2355,2362,2368,2372,2377,2383,2388,2394,2401,2408,2414,2421,2427,2433,2436,2443,2452,2458,2465,2471,2476,2481,2486,2491,2497,2503,2510,2516,2524,2532,2537,2542,2549,2555,2561,2566,2572],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},220,48.3903,{"date":186,"open":187,"high":24,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",48.68,48.57,0.33,0.68,124259.713264,421,48.7239,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",47.84,48.44,48.32,0.55,1.15,60866.7156,199,48.2658,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":202,"vwap":213},"2026-10-02",47.83,48,47.6877,47.77,0.5293,1.12,81364.150795,47.7857,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",47.35,47.39,46.92,47.2407,0.1207,0.26,192284.940877,216,47.134,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",47.36,47.56,47.12,-0.07,-0.15,70378.3162,176,47.4322,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",47.44,47.07,47.19,0.04,0.08,73271.946062,283,47.1828,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",47.3,47.42,46.94,47.15,-0.4,-0.84,99813.7597,543,47.2166,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",47.555,47.6,47.29,47.55,0.2014,0.43,100159.1722,313,47.5236,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",46.74,47.355,47.3486,0.1786,0.38,79617.9891,244,47.1161,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",47.66,47.05,47.17,-0.54,-1.13,84258.065354,367,47.1924,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",47.63,47.78,47.58,47.71,0.19,0.4,72687.779424,192,47.675,{"date":299,"open":300,"high":261,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",46.73,47.52,1.14,2.46,55544.7018,242,47.3625,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",46.43,46.075,46.38,0.21,0.45,71991.8018,386,46.2176,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",46.26,46.03,46.17,0.72,1.58,77086.180697,200,46.14,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",45.61,46.095,45.13,45.45,0.1,0.22,79122.31222,410,45.6523,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",45.65,45.275,45.35,-0.26,-0.57,80425.3141,302,45.3686,{"date":349,"open":350,"high":351,"low":352,"close":329,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",45.36,45.83,45.27,-0.39,-0.85,61148.063868,232,45.693,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":313,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",46.09,46.21,45.98,46,0.99,86956.7961,368,46.1173,{"date":369,"open":370,"high":371,"low":372,"close":370,"change":373,"percent_change":374,"volume":375,"transactions":356,"vwap":376},"2026-09-10",45.55,45.75,45.46,-0.45,-0.98,105332.235876,45.6434,{"date":378,"open":379,"high":379,"low":380,"close":363,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",46.16,45.9311,-0.285,-0.62,72378.0888,254,46.0301,{"date":387,"open":388,"high":388,"low":319,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",46.67,46.285,-0.3463,-0.74,63588.949907,178,46.4265,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",46.77,46.83,46.5101,46.6313,0.0013,0,48375.5068,296,46.5956,{"date":407,"open":408,"high":409,"low":379,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",46.32,46.66,46.63,0.51,1.11,67976.1836,236,46.5523,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",45.79,46.2,46.12,0.36,0.79,86969.075741,308,46.0831,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",45.81,46.06,45.6524,45.76,-0.55,-1.19,71804.21305,395,45.8298,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":100,"volume":443,"transactions":444,"vwap":445},"2026-08-31",46.37,46.13,46.31,-0.14,62874.09653,312,46.2511,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",46.86,47.1,46.41,46.45,-0.41,-0.87,137119.806758,373,46.5605,{"date":458,"open":410,"high":459,"low":460,"close":448,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",46.9762,46.57,0.74,1.6,67021.3713,340,46.8518,{"date":467,"open":326,"high":468,"low":469,"close":420,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",46.24,45.97,-0.0399,-0.09,59424.365817,256,46.1196,{"date":476,"open":326,"high":319,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",45.94,46.1599,0.3799,0.83,63423.427628,230,46.0844,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":452,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",46.05,45.6901,45.78,-0.89,57886.04433,279,45.8324,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",46.28,46.3,46.0255,46.19,0.24,0.52,45061.9488,227,46.191,{"date":505,"open":506,"high":496,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",46.25,45.91,45.95,-0.385,-0.83,80311.6053,364,46.0364,{"date":515,"open":516,"high":517,"low":419,"close":518,"change":519,"percent_change":442,"volume":520,"transactions":521,"vwap":522},"2026-08-19",46.59,46.65,46.335,-0.065,81026.3816,391,46.4224,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",46.64,46.36,46.4,-0.82,-1.74,65983.561876,215,46.4409,{"date":534,"open":259,"high":259,"low":535,"close":535,"change":536,"percent_change":343,"volume":537,"transactions":538,"vwap":539},"2026-08-17",47.22,-0.125,75045.85737,197,47.3406,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":22,"volume":546,"transactions":547,"vwap":548},"2026-08-14",47.59,47.2528,47.345,-0.155,58724.0495,209,47.3385,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",47.33,47.67,47.5,0.386,0.82,61602.8944,233,47.5395,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",47.31,47.09,47.114,0.3233,0.69,121220.198013,257,47.1452,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",47.28,46.7,46.7907,-0.1593,-0.34,71877.208479,262,46.8916,{"date":580,"open":238,"high":581,"low":582,"close":583,"change":584,"percent_change":105,"volume":585,"transactions":586,"vwap":587},"2026-08-10",47.255,46.89,46.95,-0.2275,61086.222922,567,47.0371,{"date":589,"open":239,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",47.2063,46.945,47.1775,0.4975,1.07,68101.759495,203,47.0696,{"date":599,"open":300,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",47.0253,46.655,46.68,-0.2,-0.43,66085.3466,222,46.7497,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":471,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",47.43,47.545,46.88,-0.19,91861.774311,352,47.164,{"date":618,"open":440,"high":449,"low":440,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":243,"vwap":623},"2026-08-04",46.97,1.2013,2.62,528252.299176,47.0437,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",44.87,45.9101,44.71,45.7687,0.9987,2.23,46845.281737,291,45.6358,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",44.9,44.95,44.14,44.77,0.31,0.7,74555.0364,503,44.6211,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",44.04,44.51,43.89,44.46,0.93,2.14,94529.2121,518,44.2845,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":94,"percent_change":529,"volume":663,"transactions":664,"vwap":665},"2026-07-29",44.26,44.55,43.47,43.53,267356.0765,677,43.8523,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":71,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",44.11,44.418,43.6492,44.3,0.16,72261.576029,396,44.2374,{"date":677,"open":626,"high":626,"low":678,"close":679,"change":21,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",43.93,44.23,-0.36,80125.4969,333,44.1478,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":37,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",44.67,44.8099,44.24,44.39,-0.49,49319.6245,337,44.5373,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":384,"vwap":703},"2026-07-23",44.69,44.92,44.385,44.61,-0.73,-1.61,39533.82337,44.6082,{"date":705,"open":342,"high":706,"low":707,"close":708,"change":161,"percent_change":432,"volume":709,"transactions":710,"vwap":711},"2026-07-22",45.64,45.2996,45.34,68582.030035,369,45.5103,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":500,"percent_change":200,"volume":718,"transactions":719,"vwap":720},"2026-07-21",45.5,45.63,45.3,45.59,115150.417954,590,45.573,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",45.33,45.57,45.04,45.07,0.06,0.13,95964.3555,435,45.233,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":166,"percent_change":135,"volume":738,"transactions":739,"vwap":740},"2026-07-17",44.65,45.31,44.43,45.01,94576.7791,427,45.1245,{"date":742,"open":326,"high":419,"low":743,"close":744,"change":52,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",45.47,45.7,-1.42,79114.4946,385,45.8425,{"date":750,"open":408,"high":527,"low":751,"close":526,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",45.93,0.3,0.65,114764.121712,377,46.2038,{"date":758,"open":477,"high":759,"low":760,"close":429,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",46.2085,45.71,0.46,1.01,84641.7506,271,46.084,{"date":767,"open":362,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":521,"vwap":774},"2026-07-13",46.0499,45.575,45.6,-0.635,-1.37,69572.2246,45.745,{"date":776,"open":777,"high":319,"low":351,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",46.099998,46.235,0.195,0.42,110700,{"date":783,"open":744,"high":784,"low":770,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",46.080002,46.040001,0.44,0.96,109300,{"date":790,"open":791,"high":329,"low":792,"close":770,"change":793,"percent_change":189,"volume":794,"transactions":9,"vwap":770},"2026-07-08",45.17,44.99,0.15,54500,{"date":796,"open":797,"high":798,"low":791,"close":332,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":332},"2026-07-07",45.54,45.67,-0.429,-0.94,71300,{"date":803,"open":715,"high":804,"low":715,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",46.02,45.879,0.619,1.37,50500,{"date":810,"open":717,"high":751,"low":811,"close":812,"change":813,"percent_change":528,"volume":814,"transactions":9,"vwap":812},"2026-07-02",44.965,45.26,-0.375,60800,{"date":816,"open":717,"high":817,"low":818,"close":819,"change":820,"percent_change":613,"volume":821,"transactions":9,"vwap":819},"2026-07-01",45.812,45.37,45.635,-0.085,58100,{"date":823,"open":791,"high":371,"low":824,"close":825,"change":565,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-30",45.09,45.72,1.53,77500,{"date":829,"open":830,"high":831,"low":679,"close":831,"change":594,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-29",44.563,45.029999,2.43,64400,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":442,"volume":840,"transactions":9,"vwap":838},"2026-06-26",43.61,44.27,43.96,-0.06,73400,{"date":842,"open":696,"high":696,"low":843,"close":844,"change":845,"percent_change":846,"volume":840,"transactions":9,"vwap":844},"2026-06-25",43.76,44.02,-0.42,-0.95,{"date":848,"open":849,"high":850,"low":837,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",44.56,44.915,44.44,0.11,0.25,136300,{"date":856,"open":689,"high":857,"low":858,"close":859,"change":800,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-23",44.83,44.305,44.33,-2.08,4977900,{"date":863,"open":825,"high":864,"low":865,"close":352,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":352},"2026-06-22",45.754,45.19,-0.47,-1.03,104300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",45.58,45.82,45.42,45.74,0.75,1.67,59400,{"date":879,"open":880,"high":774,"low":881,"close":792,"change":52,"percent_change":882,"volume":883,"transactions":9,"vwap":792},"2026-06-17",45.69,44.93,-1.45,81400,{"date":885,"open":508,"high":508,"low":340,"close":340,"change":251,"percent_change":453,"volume":886,"transactions":9,"vwap":340},"2026-06-16",67700,{"date":888,"open":340,"high":889,"low":770,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",46.11,46.049999,1.327,2.97,133100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",44.94,45.0099983,44.405,44.723,0.013,0.03,52700,{"date":904,"open":905,"high":906,"low":907,"close":628,"change":908,"percent_change":826,"volume":909,"transactions":9,"vwap":628},"2026-06-11",44.07,44.79,43.8,0.675,78700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",44.54,44.78,43.98,44.035,-0.832,-1.85,54000,{"date":920,"open":743,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",45.68,43.855,44.867,-0.308,-0.68,61300,{"date":928,"open":770,"high":929,"low":331,"close":930,"change":931,"percent_change":312,"volume":932,"transactions":9,"vwap":930},"2026-06-08",45.605,45.175,0.095,95100,{"date":934,"open":441,"high":441,"low":638,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",45.080002,-1.54,-3.3,65400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":839,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-04",46.33,46.765,46.22,46.62,-0.13,96100,{"date":948,"open":217,"high":217,"low":949,"close":602,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":602},"2026-06-03",46.595,-0.67,-1.41,79700,{"date":954,"open":955,"high":956,"low":957,"close":216,"change":958,"percent_change":680,"volume":959,"transactions":9,"vwap":216},"2026-06-02",47.51,47.522,47.27,-0.17,52200,{"date":961,"open":962,"high":963,"low":962,"close":301,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":301},"2026-06-01",47.26,47.685,0.29,0.61,67300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":263,"volume":974,"transactions":9,"vwap":972},"2026-05-29",47.049999,47.38,46.99,47.23,0.2,88900,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":500,"percent_change":211,"volume":980,"transactions":9,"vwap":978},"2026-05-28",46.49,47.029999,46.46,103500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":727,"percent_change":728,"volume":987,"transactions":9,"vwap":986},"2026-05-27",46.47,46.545,46.34,46.51,92800,{"date":989,"open":990,"high":944,"low":496,"close":451,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":451},"2026-05-26",46.52,0.27,0.58,97900,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":71,"percent_change":793,"volume":999,"transactions":9,"vwap":998},"2026-05-22",46.39,46.098,46.18,83600,{"date":1001,"open":1002,"high":496,"low":1003,"close":889,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":889},"2026-05-21",45.88,45.77,-0.05,-0.11,83000,{"date":1008,"open":744,"high":379,"low":819,"close":379,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":379},"2026-05-20",0.57,1.25,121000,{"date":1013,"open":1003,"high":1014,"low":1015,"close":717,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":717},"2026-05-19",45.87,45.44,-0.37,-0.81,107300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1005,"percent_change":156,"volume":1025,"transactions":9,"vwap":1024},"2026-05-18",46.15,46.345,45.62,45.96,108700,{"date":1027,"open":1028,"high":1029,"low":1024,"close":1030,"change":52,"percent_change":951,"volume":1031,"transactions":9,"vwap":1030},"2026-05-15",46.29,46.53,46.07,103200,{"date":1033,"open":985,"high":1034,"low":441,"close":300,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":300},"2026-05-14",46.78,0.585,1.27,108500,{"date":1039,"open":1002,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-13",46.255,45.52,46.145,0.395,0.86,59500,{"date":1047,"open":706,"high":1003,"low":1048,"close":371,"change":1049,"percent_change":230,"volume":1050,"transactions":9,"vwap":371},"2026-05-12",45.261,-0.03,124000,{"date":1052,"open":1053,"high":362,"low":1053,"close":488,"change":230,"percent_change":231,"volume":1054,"transactions":9,"vwap":488},"2026-05-11",45.51,63300,{"date":1056,"open":488,"high":1057,"low":874,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",45.86,45.85,0.291,0.64,147100,{"date":1063,"open":798,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",45.982,45.472,45.559,0.054,0.12,62400,{"date":1071,"open":824,"high":1072,"low":726,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",45.53,45.505,0.665,1.48,54400,{"date":1078,"open":637,"high":697,"low":1079,"close":1080,"change":1081,"percent_change":189,"volume":1082,"transactions":9,"vwap":1080},"2026-05-05",44.75,44.84,0.146,58700,{"date":1084,"open":1085,"high":1086,"low":851,"close":1087,"change":1088,"percent_change":343,"volume":1089,"transactions":9,"vwap":1087},"2026-05-04",44.8,44.88,44.694,-0.116,176200,{"date":1091,"open":1092,"high":935,"low":1093,"close":1093,"change":1094,"percent_change":199,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",44.82,44.81,0.245,159600,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-30",44.72,43.915,44.565,0.165,0.37,49900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":144,"percent_change":1004,"volume":1109,"transactions":9,"vwap":1108},"2026-04-29",44.42,44.17,44.4,77100,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1106,"change":1114,"percent_change":846,"volume":1115,"transactions":9,"vwap":1106},"2026-04-28",44.47,44.12,-0.427,59800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":728,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",44.64,44.86,44.545,44.847,0.057,117900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":906,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":906},"2026-04-24",44.29,44.825,44.2,0.643,1.46,49600,{"date":1133,"open":1108,"high":912,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-23",43.77,44.147,-0.563,-1.26,70000,{"date":1140,"open":1106,"high":628,"low":1126,"close":628,"change":565,"percent_change":1141,"volume":1142,"transactions":9,"vwap":628},"2026-04-22",1.57,63800,{"date":1144,"open":1145,"high":1145,"low":914,"close":844,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":844},"2026-04-21",44.6,-0.38,-0.86,65600,{"date":1150,"open":1108,"high":651,"low":1151,"close":1108,"change":839,"percent_change":945,"volume":1152,"transactions":9,"vwap":1108},"2026-04-20",44.078999,70500,{"date":1154,"open":1155,"high":1156,"low":1155,"close":651,"change":1157,"percent_change":826,"volume":877,"transactions":9,"vwap":651},"2026-04-17",44.18,44.575,0.67,{"date":1159,"open":1160,"high":650,"low":1161,"close":1162,"change":727,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-16",43.85,43.575,43.79,0.14,87700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":565,"percent_change":462,"volume":1170,"transactions":9,"vwap":1168},"2026-04-15",43.25,43.73,43.2,37600,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":422,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-14",42.5,43.049999,43.040001,1.87,66300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":753,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-13",41.6,42.25,41.45,1.56,96600,{"date":1186,"open":1180,"high":1187,"low":1188,"close":1180,"change":728,"percent_change":641,"volume":1189,"transactions":9,"vwap":1180},"2026-04-10",41.803,41.53,62300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":965,"volume":1196,"transactions":9,"vwap":1193},"2026-04-09",41.29,41.47,40.95,0.253,104500,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",41.72,41.105,41.217,1.137,2.84,69300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":333,"percent_change":853,"volume":1211,"transactions":9,"vwap":1210},"2026-04-07",39.87,40.099998,39.43,40.080002,122300,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":312,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",40.02,39.75,39.98,0.53,150000,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",39.0099983,39.83,39.77,0.072,0.18,71900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":364,"volume":1234,"transactions":9,"vwap":1232},"2026-04-01",39.68,39.975,39.576,39.698,0.388,72000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-31",38.41,39.313,38.35,39.31,1.52,4.02,105300,{"date":1245,"open":1246,"high":1246,"low":25,"close":1247,"change":37,"percent_change":125,"volume":1248,"transactions":9,"vwap":1247},"2026-03-30",38.37,37.79,79900,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-27",38.68,37.94,38.0099983,-0.92,-2.36,69800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-26",39.59,39.715,38.91,38.93,-1.04,-2.6,116900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",40.18,40.28,39.884,39.97,0.28,0.71,44500,{"date":1276,"open":1222,"high":1277,"low":1259,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-24",39.9,39.69,-0.481,-1.2,161600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-23",40.22,40.6,40.040001,40.171,0.676,1.71,118800,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-20",40.11,39.3,39.495,-0.765,-1.9,72400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":820,"percent_change":45,"volume":959,"transactions":9,"vwap":1304},"2026-03-19",40.049999,40.378,39.985,40.26,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-18",40.82,40.916,40.34,40.345,-0.625,-1.53,61400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":241,"volume":1321,"transactions":9,"vwap":1319},"2026-03-17",41.21,41.295,40.92,40.97,0.033,103900,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-16",40.83,41.0099983,40.937,0.578,1.43,45000,{"date":1331,"open":1332,"high":145,"low":1333,"close":1334,"change":1335,"percent_change":374,"volume":1336,"transactions":9,"vwap":1334},"2026-03-13",41.09,40.292,40.359,-0.401,95300,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":354,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-12",41.39,40.76,-2.04,125000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":230,"percent_change":958,"volume":1349,"transactions":9,"vwap":1348},"2026-03-11",41.81,41.873,41.44,41.61,51000,{"date":1351,"open":1352,"high":1353,"low":1180,"close":1354,"change":1355,"percent_change":604,"volume":1356,"transactions":9,"vwap":1354},"2026-03-10",41.85,42.039001,41.68,-0.18,88400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":965,"percent_change":1075,"volume":1362,"transactions":9,"vwap":1360},"2026-03-09",40.88,41.86,40.79,139400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":936,"volume":1204,"transactions":9,"vwap":1368},"2026-03-06",41.48,41.659,41.19,41.25,-0.644,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1067,"percent_change":728,"volume":1376,"transactions":9,"vwap":1375},"2026-03-05",41.7,42.069,41.43,41.894,90100,{"date":1378,"open":1379,"high":1380,"low":1193,"close":1381,"change":1382,"percent_change":211,"volume":1383,"transactions":9,"vwap":1381},"2026-03-04",41.56,41.99,41.84,0.463,145600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",41.049999,41.534,40.7,41.377,-0.421,-1.01,72600,{"date":1394,"open":145,"high":1395,"low":145,"close":1396,"change":1397,"percent_change":1272,"volume":1398,"transactions":9,"vwap":1396},"2026-03-02",41.865,41.798,0.118,56400,{"date":1400,"open":1374,"high":1401,"low":1402,"close":1354,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1354},"2026-02-27",41.71,41.428,-0.249,-0.59,111900,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1349,"transactions":9,"vwap":1410},"2026-02-26",42.41,41.58,41.929,-0.431,-1.02,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":992,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-25",42.049999,42.4,42.040001,42.36,1.39,98900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-24",41.35,41.82,41.17,41.78,0.35,0.84,82400,{"date":1431,"open":1380,"high":1380,"low":1432,"close":1374,"change":125,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1374},"2026-02-23",41.24,-1.38,93600,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":555,"volume":1441,"transactions":9,"vwap":1439},"2026-02-20",41.415,42.17,42.0099983,0.34,96500,{"date":1443,"open":1444,"high":1445,"low":1365,"close":1446,"change":120,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-19",41.62,41.735,41.67,-0.29,144100,{"date":1450,"open":1451,"high":1439,"low":1193,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-18",41.52,41.79,0.32,0.77,68000,{"date":1457,"open":1458,"high":1348,"low":1459,"close":1193,"change":1460,"percent_change":500,"volume":1461,"transactions":9,"vwap":1193},"2026-02-17",41.029999,40.86,0.215,91100,{"date":1463,"open":1379,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":149,"volume":1468,"transactions":9,"vwap":1466},"2026-02-13",41.625,41.135,41.255,-0.145,101200,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":800,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-12",42.54,41.37,41.4,-2.22,113600,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":37,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-11",42.96,42.07,42.34,-0.52,163100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1049,"percent_change":230,"volume":1489,"transactions":9,"vwap":1488},"2026-02-10",42.87,42.95,42.52,42.56,81800,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":761,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-09",42.080002,42.78,42.59,1.09,121800,{"date":1498,"open":1379,"high":1499,"low":1374,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-06",42.22,42.13,1.08,2.63,125800,{"date":1505,"open":1347,"high":1372,"low":1506,"close":1386,"change":354,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1386},"2026-02-05",41.040001,-2.03,116700,{"date":1510,"open":1511,"high":1511,"low":1365,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-04",42.46,41.9,-0.63,-1.48,95500,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-03",43.6,42.11,42.53,-0.9,-2.07,117400,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1163,"percent_change":1453,"volume":1529,"transactions":9,"vwap":1528},"2026-02-02",43.080002,43.62,43.43,110500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":251,"percent_change":1254,"volume":1536,"transactions":9,"vwap":1535},"2026-01-30",43.54,43.66,43.14,43.29,98700,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-29",44.060001,42.959,43.69,-0.44,-1,78500,{"date":1546,"open":689,"high":689,"low":914,"close":1547,"change":958,"percent_change":1146,"volume":1548,"transactions":9,"vwap":1547},"2026-01-28",44.13,39800,{"date":1550,"open":1551,"high":1108,"low":1551,"close":671,"change":964,"percent_change":1552,"volume":1553,"transactions":9,"vwap":671},"2026-01-27",44.179,0.66,48300,{"date":1555,"open":843,"high":1556,"low":843,"close":1557,"change":1453,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-26",44.115,44.0099983,0.73,60400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1541,"change":221,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1541},"2026-01-23",43.46,43.84,43.41,0.6,91700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1528,"change":1453,"percent_change":461,"volume":1572,"transactions":9,"vwap":1528},"2026-01-22",43.51,43.56,43.32,113500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1440,"percent_change":422,"volume":1579,"transactions":9,"vwap":1578},"2026-01-21",42.82,43.315,42.67,43.11,109100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-20",43.09,43.211,42.725,42.77,-1.06,-2.42,85800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":471,"percent_change":603,"volume":1595,"transactions":9,"vwap":1594},"2026-01-16",44.049999,44.108,43.717,43.83,105600,{"date":1597,"open":659,"high":659,"low":1563,"close":1598,"change":852,"percent_change":853,"volume":1599,"transactions":9,"vwap":1598},"2026-01-15",43.92,1023000,{"date":1601,"open":837,"high":837,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-14",43.473,43.81,-0.64,-1.44,1852700,{"date":1608,"open":1145,"high":699,"low":1155,"close":1609,"change":945,"percent_change":1447,"volume":1610,"transactions":9,"vwap":1609},"2026-01-13",44.45,151300,{"date":1612,"open":688,"high":1613,"low":688,"close":1614,"change":1615,"percent_change":973,"volume":1616,"transactions":9,"vwap":1614},"2026-01-12",44.68,44.58,0.09,37100,{"date":1618,"open":1108,"high":849,"low":1619,"close":1620,"change":1621,"percent_change":500,"volume":1622,"transactions":9,"vwap":1620},"2026-01-09",44.16,44.49,0.23,40000,{"date":1624,"open":686,"high":686,"low":1625,"close":659,"change":1542,"percent_change":374,"volume":1626,"transactions":9,"vwap":659},"2026-01-08",44.102,61000,{"date":1628,"open":1145,"high":1629,"low":1145,"close":1630,"change":852,"percent_change":853,"volume":1631,"transactions":9,"vwap":1630},"2026-01-07",44.982,44.7,50900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":964,"percent_change":753,"volume":1588,"transactions":9,"vwap":1635},"2026-01-06",44.255,44.59,44.205,{"date":1638,"open":1639,"high":851,"low":1640,"close":671,"change":334,"percent_change":1641,"volume":1642,"transactions":9,"vwap":671},"2026-01-05",44.37,44.25,0.5,74600,{"date":1644,"open":1645,"high":1646,"low":1594,"close":1647,"change":958,"percent_change":1146,"volume":1648,"transactions":9,"vwap":1647},"2026-01-02",44.53,44.608,44.080002,81700,{"date":1650,"open":1145,"high":1118,"low":679,"close":1640,"change":575,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1640},"2025-12-31",-0.76,71800,{"date":1654,"open":686,"high":1655,"low":849,"close":1635,"change":1004,"percent_change":1005,"volume":1656,"transactions":9,"vwap":1635},"2025-12-30",44.695,78000,{"date":1658,"open":849,"high":696,"low":1659,"close":1118,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1118},"2025-12-29",44.48,-0.23,-0.51,112400,{"date":1664,"open":1665,"high":1665,"low":1085,"close":626,"change":727,"percent_change":728,"volume":1666,"transactions":9,"vwap":626},"2025-12-26",44.97,39600,{"date":1668,"open":1669,"high":1670,"low":1118,"close":1093,"change":1671,"percent_change":1272,"volume":1672,"transactions":9,"vwap":1093},"2025-12-24",44.76,44.85,0.126,28700,{"date":1674,"open":1675,"high":628,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-23",44.38,44.684,0.264,0.59,120900,{"date":1681,"open":651,"high":651,"low":1682,"close":1106,"change":973,"percent_change":313,"volume":1683,"transactions":9,"vwap":1106},"2025-12-22",44.32,131600,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":753,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-19",43.78,44.22,1.49,73600,{"date":1691,"open":1692,"high":1686,"low":1693,"close":1694,"change":1678,"percent_change":807,"volume":1695,"transactions":9,"vwap":1694},"2025-12-18",43.55,43.37,43.57,101800,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":391,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-17",43.82,42.98,-1.69,63400,{"date":1703,"open":1532,"high":1603,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-16",43.405,43.72,0.01,0.02,66500,{"date":1710,"open":659,"high":659,"low":1711,"close":1712,"change":100,"percent_change":925,"volume":1713,"transactions":9,"vwap":1712},"2025-12-15",43.64,43.71,78900,{"date":1715,"open":734,"high":734,"low":1716,"close":1557,"change":94,"percent_change":1717,"volume":1329,"transactions":9,"vwap":1557},"2025-12-12",43.815,-1.72,{"date":1719,"open":1112,"high":1092,"low":1720,"close":913,"change":727,"percent_change":728,"volume":1721,"transactions":9,"vwap":913},"2025-12-11",44.28,93300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1098,"change":1707,"percent_change":240,"volume":1189,"transactions":9,"vwap":1098},"2025-12-10",44.62,44.822,44.439,{"date":1728,"open":912,"high":1079,"low":912,"close":1630,"change":1729,"percent_change":852,"volume":1730,"transactions":9,"vwap":1630},"2025-12-09",0.05,34000,{"date":1732,"open":1079,"high":1086,"low":1733,"close":734,"change":144,"percent_change":1734,"volume":1735,"transactions":9,"vwap":734},"2025-12-08",44.506,-0.04,46200,{"date":1737,"open":1724,"high":1127,"low":1645,"close":686,"change":1738,"percent_change":273,"volume":1739,"transactions":9,"vwap":686},"2025-12-05",0.17,75300,{"date":1741,"open":696,"high":696,"low":837,"close":1742,"change":1743,"percent_change":293,"volume":1708,"transactions":9,"vwap":1742},"2025-12-04",44.5,0.084,{"date":1745,"open":1108,"high":1746,"low":1619,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-03",44.535,44.416,-0.124,-0.28,36600,{"date":1752,"open":1724,"high":1079,"low":1108,"close":912,"change":1753,"percent_change":992,"volume":1754,"transactions":9,"vwap":912},"2025-12-02",0.255,150100,{"date":1756,"open":1619,"high":1757,"low":1113,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-01",44.456,44.285,-0.205,-0.46,58200,{"date":1763,"open":1108,"high":1764,"low":859,"close":1620,"change":1225,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1620},"2025-11-28",44.525,0.41,23800,{"date":1768,"open":1769,"high":736,"low":1547,"close":1770,"change":221,"percent_change":1678,"volume":1313,"transactions":9,"vwap":1770},"2025-11-26",44.35,44.31,{"date":1772,"open":1773,"high":1539,"low":1774,"close":1591,"change":1440,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1591},"2025-11-25",43.68,43.36,0.78,41300,{"date":1778,"open":1582,"high":1779,"low":1780,"close":1712,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1712},"2025-11-24",43.785,43.07,0.98,2.29,77300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":964,"percent_change":190,"volume":1790,"transactions":9,"vwap":1789},"2025-11-21",42.62,43.12,42.099998,42.73,48900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":354,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-20",44.19,44.295,42.38,42.44,-1.96,73100,{"date":1800,"open":1174,"high":1801,"low":1802,"close":1535,"change":189,"percent_change":1454,"volume":1392,"transactions":9,"vwap":1535},"2025-11-19",45,42.99,{"date":1804,"open":1169,"high":1805,"low":1806,"close":1478,"change":1807,"percent_change":1808,"volume":1356,"transactions":9,"vwap":1478},"2025-11-18",43.26,42.65,-0.495,-1.14,{"date":1810,"open":1811,"high":905,"low":1812,"close":1813,"change":1814,"percent_change":1391,"volume":1815,"transactions":9,"vwap":1813},"2025-11-17",43.74,43.21,43.455,-0.445,38200,{"date":1817,"open":1812,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":144,"volume":1822,"transactions":9,"vwap":1820},"2025-11-14",44.195,43.173,43.9,-0.01,80100,{"date":1824,"open":1825,"high":1825,"low":1686,"close":1826,"change":1827,"percent_change":1522,"volume":1828,"transactions":9,"vwap":1826},"2025-11-13",44.66,43.91,-0.93,45600,{"date":1830,"open":935,"high":935,"low":1831,"close":1080,"change":230,"percent_change":21,"volume":1832,"transactions":9,"vwap":1080},"2025-11-12",44.581,38300,{"date":1834,"open":696,"high":1835,"low":849,"close":1836,"change":1004,"percent_change":1005,"volume":1837,"transactions":9,"vwap":1836},"2025-11-11",44.969,44.91,122400,{"date":1839,"open":1645,"high":1801,"low":1645,"close":1840,"change":1781,"percent_change":631,"volume":1841,"transactions":9,"vwap":1840},"2025-11-10",44.96,33800,{"date":1843,"open":1844,"high":914,"low":1845,"close":914,"change":471,"percent_change":603,"volume":1846,"transactions":9,"vwap":914},"2025-11-07",43.58,43.18,32800,{"date":1848,"open":628,"high":628,"low":914,"close":905,"change":52,"percent_change":1514,"volume":1849,"transactions":9,"vwap":905},"2025-11-06",77900,{"date":1851,"open":686,"high":824,"low":1852,"close":1853,"change":1854,"percent_change":1355,"volume":1855,"transactions":9,"vwap":1853},"2025-11-05",44.561,44.73,-0.08,49100,{"date":1857,"open":697,"high":1858,"low":1859,"close":1093,"change":80,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1093},"2025-11-04",45.24,44.755,-1.73,54700,{"date":1863,"open":760,"high":760,"low":1864,"close":770,"change":973,"percent_change":786,"volume":1865,"transactions":9,"vwap":770},"2025-11-03",45.41,64800,{"date":1867,"open":428,"high":428,"low":1868,"close":1869,"change":793,"percent_change":189,"volume":1870,"transactions":9,"vwap":1869},"2025-10-31",45.23,45.4,69700,{"date":1872,"open":880,"high":880,"low":1868,"close":1873,"change":1017,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-30",45.25,-1.76,70200,{"date":1877,"open":785,"high":1878,"low":1879,"close":1878,"change":221,"percent_change":1009,"volume":1880,"transactions":9,"vwap":1878},"2025-10-29",46.060001,45.665,61900,{"date":1882,"open":744,"high":1883,"low":1884,"close":1885,"change":263,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-28",45.92,45.565,45.8,0.95,35800,{"date":1889,"open":1890,"high":873,"low":1890,"close":818,"change":565,"percent_change":1891,"volume":1701,"transactions":9,"vwap":818},"2025-10-27",45.16,1.54,{"date":1893,"open":1724,"high":1092,"low":1645,"close":1613,"change":786,"percent_change":364,"volume":1894,"transactions":9,"vwap":1613},"2025-10-24",68300,{"date":1896,"open":1897,"high":1126,"low":1898,"close":688,"change":1899,"percent_change":211,"volume":1900,"transactions":9,"vwap":688},"2025-10-23",43.99,43.845,0.49,47400,{"date":1902,"open":1903,"high":1903,"low":1564,"close":1904,"change":100,"percent_change":925,"volume":1905,"transactions":9,"vwap":1904},"2025-10-22",44.15,43.75,35500,{"date":1907,"open":1591,"high":1908,"low":1909,"close":1591,"change":901,"percent_change":71,"volume":1910,"transactions":9,"vwap":1591},"2025-10-21",44.099998,43.958,43300,{"date":1912,"open":1603,"high":1547,"low":1603,"close":844,"change":500,"percent_change":1913,"volume":1900,"transactions":9,"vwap":844},"2025-10-20",1.2,{"date":1915,"open":1916,"high":1917,"low":1802,"close":1918,"change":973,"percent_change":761,"volume":1865,"transactions":9,"vwap":1918},"2025-10-17",43.13,43.585,43.5,{"date":1920,"open":1527,"high":1811,"low":1921,"close":1922,"change":603,"percent_change":1760,"volume":1923,"transactions":9,"vwap":1922},"2025-10-16",43.060001,43.3,53300,{"date":1925,"open":1533,"high":1926,"low":1927,"close":1918,"change":1738,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1918},"2025-10-15",43.869,43.19,0.39,53900,{"date":1931,"open":1787,"high":1694,"low":1932,"close":1933,"change":115,"percent_change":700,"volume":1934,"transactions":9,"vwap":1933},"2025-10-14",42.75,43.33,19500,{"date":1936,"open":1937,"high":1904,"low":1938,"close":1939,"change":1940,"percent_change":1176,"volume":1941,"transactions":9,"vwap":1939},"2025-10-13",43.59,43.44,43.65,0.8,18500,{"date":1943,"open":1675,"high":1944,"low":1945,"close":1946,"change":1605,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-10",44.444,42.83,42.85,-3.25,53000,{"date":1950,"open":1108,"high":1108,"low":1547,"close":1126,"change":1734,"percent_change":471,"volume":1951,"transactions":9,"vwap":1126},"2025-10-09",256500,{"date":1953,"open":1897,"high":859,"low":1897,"close":859,"change":72,"percent_change":594,"volume":1954,"transactions":9,"vwap":859},"2025-10-08",193900,{"date":1956,"open":1539,"high":1113,"low":843,"close":1957,"change":958,"percent_change":353,"volume":1958,"transactions":9,"vwap":1957},"2025-10-07",43.86,14100,{"date":1960,"open":1961,"high":1547,"low":1698,"close":1962,"change":672,"percent_change":421,"volume":1963,"transactions":9,"vwap":1962},"2025-10-06",43.94,44.029999,96700,{"date":1965,"open":678,"high":1908,"low":1698,"close":1966,"change":839,"percent_change":442,"volume":1967,"transactions":9,"vwap":1966},"2025-10-03",43.87,30200,{"date":1969,"open":1539,"high":1539,"low":1162,"close":678,"change":1068,"percent_change":991,"volume":1970,"transactions":9,"vwap":678},"2025-10-02",39100,{"date":1972,"open":1973,"high":1966,"low":1973,"close":1603,"change":1738,"percent_change":1928,"volume":1974,"transactions":9,"vwap":1603},"2025-10-01",43.27,31000,{"date":1976,"open":1569,"high":1533,"low":1922,"close":1711,"change":852,"percent_change":853,"volume":1977,"transactions":9,"vwap":1711},"2025-09-30",42500,{"date":1979,"open":662,"high":1712,"low":1528,"close":662,"change":973,"percent_change":761,"volume":1980,"transactions":9,"vwap":662},"2025-09-29",89500,{"date":1982,"open":1983,"high":1983,"low":1921,"close":1933,"change":793,"percent_change":1427,"volume":1984,"transactions":9,"vwap":1933},"2025-09-26",43.35,30400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1845,"change":45,"percent_change":105,"volume":1990,"transactions":9,"vwap":1845},"2025-09-25",42.97,43.218,42.81,17000,{"date":1992,"open":1904,"high":1904,"low":1805,"close":1993,"change":343,"percent_change":1994,"volume":1455,"transactions":9,"vwap":1993},"2025-09-24",43.39,-0.6,{"date":1996,"open":1897,"high":1897,"low":1692,"close":1939,"change":1760,"percent_change":1263,"volume":1997,"transactions":9,"vwap":1939},"2025-09-23",33100,{"date":1999,"open":1686,"high":668,"low":1712,"close":668,"change":641,"percent_change":1273,"volume":2000,"transactions":9,"vwap":668},"2025-09-22",17800,{"date":2002,"open":2003,"high":1698,"low":1694,"close":907,"change":421,"percent_change":480,"volume":2004,"transactions":9,"vwap":907},"2025-09-19",43.63,51600,{"date":2006,"open":1993,"high":1844,"low":1571,"close":1938,"change":1272,"percent_change":753,"volume":2007,"transactions":9,"vwap":1938},"2025-09-18",73900,{"date":2009,"open":1774,"high":1774,"low":2010,"close":2011,"change":1005,"percent_change":161,"volume":2012,"transactions":9,"vwap":2011},"2025-09-17",42.795,43.16,45900,{"date":2014,"open":1993,"high":1993,"low":1973,"close":1973,"change":120,"percent_change":1749,"volume":2015,"transactions":9,"vwap":1973},"2025-09-16",73000,{"date":2017,"open":1578,"high":1993,"low":1578,"close":1993,"change":263,"percent_change":173,"volume":1766,"transactions":9,"vwap":1993},"2025-09-15",{"date":2019,"open":2020,"high":2021,"low":2022,"close":1478,"change":402,"percent_change":402,"volume":2023,"transactions":9,"vwap":1478},"2025-09-12",42.94,43.02,42.86,25600,{"date":2025,"open":2021,"high":2021,"low":2026,"close":1478,"change":793,"percent_change":1427,"volume":1832,"transactions":9,"vwap":1478},"2025-09-11",42.812,{"date":2028,"open":2029,"high":2029,"low":2030,"close":1989,"change":333,"percent_change":1621,"volume":2031,"transactions":9,"vwap":1989},"2025-09-10",43.099998,42.665,52000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":973,"percent_change":72,"volume":2038,"transactions":9,"vwap":2037},"2025-09-09",42.66,42.72,42.478,42.71,43200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1272,"percent_change":1552,"volume":2045,"transactions":9,"vwap":2044},"2025-09-08",42.47,42.63,42.465,42.51,26300,{"date":2047,"open":1575,"high":1575,"low":2048,"close":2049,"change":945,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-05",42.029999,42.23,-0.31,26200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1418,"change":294,"percent_change":1886,"volume":2057,"transactions":9,"vwap":1418},"2025-09-04",42.09,42.37,41.94,30600,{"date":2059,"open":2060,"high":2061,"low":1401,"close":2062,"change":294,"percent_change":787,"volume":2063,"transactions":9,"vwap":2062},"2025-09-03",41.92,42,41.96,37300,{"date":2065,"open":2066,"high":1409,"low":2067,"close":1379,"change":149,"percent_change":252,"volume":2068,"transactions":9,"vwap":1379},"2025-09-02",41.27,41.099998,32000,{"date":2070,"open":2049,"high":2049,"low":1452,"close":2071,"change":845,"percent_change":2072,"volume":1045,"transactions":9,"vwap":2071},"2025-08-29",41.91,-0.99,{"date":2074,"open":1439,"high":1795,"low":2075,"close":2076,"change":991,"percent_change":1060,"volume":2077,"transactions":9,"vwap":2076},"2025-08-28",42.0050011,42.33,31400,{"date":2079,"open":2060,"high":2080,"low":2060,"close":2081,"change":727,"percent_change":1163,"volume":2082,"transactions":9,"vwap":2081},"2025-08-27",42.098999,42.060001,39000,{"date":2084,"open":1512,"high":1439,"low":2085,"close":2061,"change":973,"percent_change":2086,"volume":1735,"transactions":9,"vwap":2061},"2025-08-26",41.814,0.48,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":471,"percent_change":45,"volume":1115,"transactions":9,"vwap":2091},"2025-08-25",41.87,42.026001,41.8,{"date":2093,"open":1432,"high":2062,"low":1432,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-22",41.89,0.62,1.5,34700,{"date":2099,"open":2100,"high":1339,"low":2101,"close":2066,"change":21,"percent_change":353,"volume":1870,"transactions":9,"vwap":2066},"2025-08-21",41.26,41.107,{"date":2103,"open":1444,"high":1444,"low":2104,"close":1374,"change":37,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1374},"2025-08-20",41.012001,-0.53,65000,{"date":2108,"open":1500,"high":1500,"low":1409,"close":2109,"change":1994,"percent_change":745,"volume":2110,"transactions":9,"vwap":2109},"2025-08-19",41.65,35400,{"date":2112,"open":2113,"high":2114,"low":1500,"close":1181,"change":2115,"percent_change":793,"volume":2116,"transactions":9,"vwap":1181},"2025-08-18",42.21,42.289,0.065,46900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":442,"volume":2124,"transactions":9,"vwap":2122},"2025-08-15",42.27,42.28,42.095001,42.185,-0.058,41400,{"date":2126,"open":2127,"high":2128,"low":2054,"close":2129,"change":2130,"percent_change":973,"volume":2131,"transactions":9,"vwap":2129},"2025-08-14",42.12,42.3,42.243,0.083,30300,{"date":2133,"open":2055,"high":2055,"low":2134,"close":2135,"change":2136,"percent_change":-6,"volume":2137,"transactions":9,"vwap":2135},"2025-08-13",42.02,42.16,-0.002,42600,{"date":2139,"open":2062,"high":1438,"low":2089,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-12",42.162,0.442,1.06,38600,{"date":2145,"open":2146,"high":2147,"low":1199,"close":1199,"change":231,"percent_change":680,"volume":2148,"transactions":9,"vwap":1199},"2025-08-11",41.88,41.97,34400,{"date":2150,"open":1401,"high":2146,"low":2151,"close":2089,"change":421,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2089},"2025-08-08",41.66,0.87,28300,{"date":2155,"open":2156,"high":2146,"low":1192,"close":2157,"change":2158,"percent_change":156,"volume":2159,"transactions":9,"vwap":2157},"2025-08-07",41.775,41.51,-0.1,26700,{"date":2161,"open":2100,"high":2162,"low":2163,"close":1348,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1348},"2025-08-06",41.64,41.2,0.54,1.31,64900,{"date":2168,"open":2169,"high":2170,"low":1506,"close":2171,"change":2050,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-05",41.42,41.436,41.07,-0.75,31900,{"date":2175,"open":1458,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":1176,"volume":2179,"transactions":9,"vwap":2176},"2025-08-04",41.38,40.94,0.76,68400,{"date":2181,"open":1318,"high":1318,"low":2182,"close":2183,"change":1521,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-01",40.42,40.62,-2.17,33900,{"date":2187,"open":1499,"high":1499,"low":2188,"close":1451,"change":241,"percent_change":293,"volume":2189,"transactions":9,"vwap":1451},"2025-07-31",41.41,38800,{"date":2191,"open":2169,"high":2192,"low":2193,"close":1347,"change":1707,"percent_change":1729,"volume":2194,"transactions":9,"vwap":1347},"2025-07-30",41.572,41.34,32600,{"date":2196,"open":1426,"high":1426,"low":2176,"close":2169,"change":2197,"percent_change":251,"volume":2198,"transactions":9,"vwap":2169},"2025-07-29",-0.166,55800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":312,"volume":2206,"transactions":9,"vwap":2204},"2025-07-28",41.63,41.669,41.483,41.586,0.086,203400,{"date":2208,"open":1374,"high":2209,"low":2176,"close":2210,"change":1225,"percent_change":786,"volume":2211,"transactions":9,"vwap":2210},"2025-07-25",41.55,41.5,28500,{"date":2213,"open":2214,"high":1339,"low":2215,"close":2216,"change":973,"percent_change":1899,"volume":2217,"transactions":9,"vwap":2216},"2025-07-24",41.28,41.22,41.32,27600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":499,"percent_change":1678,"volume":2131,"transactions":9,"vwap":2221},"2025-07-23",41.02,41.12,40.834,{"date":2224,"open":2225,"high":2225,"low":2226,"close":1359,"change":1447,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1359},"2025-07-22",41.080002,40.68,-0.7,37700,{"date":2230,"open":2220,"high":2231,"low":2220,"close":1425,"change":293,"percent_change":761,"volume":2232,"transactions":9,"vwap":1425},"2025-07-21",41.31,201800,{"date":2234,"open":2171,"high":2171,"low":1459,"close":2235,"change":1049,"percent_change":230,"volume":2236,"transactions":9,"vwap":2235},"2025-07-18",40.98,41100,{"date":2238,"open":2239,"high":1386,"low":2240,"close":1325,"change":2241,"percent_change":753,"volume":2242,"transactions":9,"vwap":1325},"2025-07-17",40.89,40.789,0.265,119400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1272,"volume":2250,"transactions":9,"vwap":2248},"2025-07-16",40.66,40.77,40.36,40.745,0.115,42300,{"date":2252,"open":1324,"high":2253,"low":2254,"close":2254,"change":241,"percent_change":973,"volume":1984,"transactions":9,"vwap":2254},"2025-07-15",40.842,40.63,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":793,"percent_change":1102,"volume":1790,"transactions":9,"vwap":2260},"2025-07-14",40.46,40.61,40.33,40.55,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":21,"percent_change":353,"volume":2131,"transactions":9,"vwap":2266},"2025-07-11",40.51,40.52,40.308,40.4,{"date":2268,"open":2269,"high":2269,"low":1309,"close":2270,"change":471,"percent_change":37,"volume":1730,"transactions":9,"vwap":2270},"2025-07-10",40.8,40.56,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":263,"percent_change":594,"volume":2276,"transactions":9,"vwap":2274},"2025-07-09",40.59,40.65,40.39,447300,{"date":2278,"open":2279,"high":2279,"low":2280,"close":1284,"change":958,"percent_change":845,"volume":2281,"transactions":9,"vwap":1284},"2025-07-08",40.44,40.198,17400,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2275,"change":2286,"percent_change":52,"volume":2198,"transactions":9,"vwap":2275},"2025-07-07",40.53,40.286,-0.27,{"date":2288,"open":2279,"high":2289,"low":2279,"close":2245,"change":313,"percent_change":211,"volume":2290,"transactions":9,"vwap":2245},"2025-07-03",40.67,12500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":1094,"percent_change":965,"volume":2296,"transactions":9,"vwap":2294},"2025-07-02",39.96,40.21,39.84,69500,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":283,"volume":1298,"transactions":9,"vwap":2301},"2025-07-01",40.3,39.823,39.965,-0.455,{"date":2304,"open":2305,"high":2182,"low":1284,"close":2182,"change":2306,"percent_change":1775,"volume":2307,"transactions":9,"vwap":2182},"2025-06-30",40.38,0.312,15400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":642,"volume":2315,"transactions":9,"vwap":2313},"2025-06-27",40.0099983,40.2,39.92,40.108,0.278,44100,{"date":2317,"open":1229,"high":2318,"low":2319,"close":1222,"change":1427,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1222},"2025-06-26",39.85,39.66,0.89,21900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1225,"percent_change":761,"volume":2328,"transactions":9,"vwap":2327},"2025-06-25",39.5,39.56,39.37,39.48,71000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":1294,"change":1129,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1294},"2025-06-24",39.099998,39.32,39.07,1.66,68800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":652,"volume":2342,"transactions":9,"vwap":2339},"2025-06-23",38.31,38.657,38.12,0.357,33500,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":45,"percent_change":432,"volume":2348,"transactions":9,"vwap":2347},"2025-06-20",38.74,38.19,38.3,34900,{"date":2350,"open":2345,"high":2351,"low":2352,"close":2353,"change":120,"percent_change":2050,"volume":2354,"transactions":9,"vwap":2353},"2025-06-18",38.845,38.447,38.51,22100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2050,"percent_change":2361,"volume":1970,"transactions":9,"vwap":2360},"2025-06-17",38.79,38.875,38.59,38.63,-0.8,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":1217,"percent_change":2367,"volume":2159,"transactions":9,"vwap":2366},"2025-06-16",38.7,39.015999,38.94,1.38,{"date":2369,"open":2370,"high":2371,"low":1246,"close":1237,"change":1994,"percent_change":936,"volume":1865,"transactions":9,"vwap":1237},"2025-06-13",38.53,38.8,{"date":2373,"open":2374,"high":2375,"low":2374,"close":1221,"change":793,"percent_change":1928,"volume":2376,"transactions":9,"vwap":1221},"2025-06-12",38.9,39.067001,27500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":442,"percent_change":680,"volume":2211,"transactions":9,"vwap":2382},"2025-06-11",39.15,39.2,38.82,38.86,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":793,"percent_change":1928,"volume":1984,"transactions":9,"vwap":2386},"2025-06-10",38.99,39,38.75,{"date":2389,"open":2371,"high":2390,"low":2371,"close":2391,"change":2392,"percent_change":945,"volume":2393,"transactions":9,"vwap":2391},"2025-06-09",38.95,38.85,-0.049,148400,{"date":2395,"open":1262,"high":2386,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-06-06",38.745,38.899,0.329,0.85,42800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2158,"percent_change":343,"volume":2407,"transactions":9,"vwap":2406},"2025-06-05",38.665,38.975,38.413,38.57,20300,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":853,"percent_change":753,"volume":2413,"transactions":9,"vwap":2412},"2025-06-04",38.45,38.689,38.67,25200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":973,"percent_change":500,"volume":2420,"transactions":9,"vwap":2419},"2025-06-03",38.28,38.48,38.268,38.42,49800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":1272,"percent_change":461,"volume":2426,"transactions":9,"vwap":2424},"2025-06-02",37.83,38.22,37.81,20800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":1252,"change":402,"percent_change":402,"volume":2432,"transactions":9,"vwap":1252},"2025-05-30",37.93,38,37.393,54900,{"date":2434,"open":2346,"high":2346,"low":2435,"close":1252,"change":1068,"percent_change":1453,"volume":2189,"transactions":9,"vwap":1252},"2025-05-29",37.77,{"date":2437,"open":2438,"high":2439,"low":2425,"close":2440,"change":2441,"percent_change":442,"volume":2442,"transactions":9,"vwap":2440},"2025-05-28",37.95,38.07,37.82,-0.052,34100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-05-27",37.63,37.917,37.49,37.872,0.832,2.25,35000,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":100,"percent_change":2361,"volume":2457,"transactions":9,"vwap":2456},"2025-05-23",36.73,37.21,37.040001,23700,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1615,"percent_change":499,"volume":2464,"transactions":9,"vwap":2463},"2025-05-22",37.31,37.562,37.24,37.34,34200,{"date":2466,"open":25,"high":2467,"low":2468,"close":2469,"change":125,"percent_change":1312,"volume":2470,"transactions":9,"vwap":2469},"2025-05-21",37.89,37.11,37.25,68700,{"date":2472,"open":2435,"high":2473,"low":2474,"close":2423,"change":1660,"percent_change":1994,"volume":2475,"transactions":9,"vwap":2423},"2025-05-20",37.88,37.65,88200,{"date":2477,"open":2478,"high":2439,"low":2478,"close":2479,"change":71,"percent_change":1225,"volume":2480,"transactions":9,"vwap":2479},"2025-05-19",37.48,38.060001,49200,{"date":2482,"open":1252,"high":2483,"low":2484,"close":2483,"change":221,"percent_change":565,"volume":2485,"transactions":9,"vwap":2483},"2025-05-16",37.99,37.744,48800,{"date":2487,"open":25,"high":2488,"low":2489,"close":2490,"change":442,"percent_change":1016,"volume":1708,"transactions":9,"vwap":2490},"2025-05-15",37.859,37.52,37.73,{"date":2492,"open":2425,"high":2493,"low":2494,"close":2495,"change":312,"percent_change":2496,"volume":959,"transactions":9,"vwap":2495},"2025-05-14",37.905,37.71,37.87,0.56,{"date":2498,"open":2463,"high":2499,"low":2469,"close":2500,"change":2086,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-13",37.725,37.66,1.29,41700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":1328,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-05-12",37.15,37.18,36.67,4,61100,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2158,"percent_change":1749,"volume":2515,"transactions":9,"vwap":2514},"2025-05-09",36.07,35.67,35.75,41900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":565,"volume":2523,"transactions":9,"vwap":2521},"2025-05-08",35.97,36.195,35.7,35.85,0.247,68200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1009,"volume":2531,"transactions":9,"vwap":2529},"2025-05-07",35.47,35.68,35.21,35.603,0.203,22500,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2536,"change":149,"percent_change":374,"volume":2502,"transactions":9,"vwap":2536},"2025-05-06",35.51,35.625,35.4,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2514,"change":2541,"percent_change":373,"volume":2004,"transactions":9,"vwap":2514},"2025-05-05",35.53,35.98,-0.162,{"date":2543,"open":2514,"high":2544,"low":2514,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-05-02",36.029999,35.912,0.502,1.42,30500,{"date":2550,"open":2513,"high":2551,"low":2552,"close":2553,"change":411,"percent_change":1130,"volume":2554,"transactions":9,"vwap":2553},"2025-05-01",35.8,35.39,35.41,34800,{"date":2556,"open":2557,"high":2558,"low":176,"close":2559,"change":727,"percent_change":1738,"volume":2560,"transactions":9,"vwap":2559},"2025-04-30",34.41,34.93,34.9,147400,{"date":2562,"open":2563,"high":2558,"low":2564,"close":2565,"change":1738,"percent_change":1899,"volume":1434,"transactions":9,"vwap":2565},"2025-04-29",34.6,34.59,34.84,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1854,"percent_change":1660,"volume":2236,"transactions":9,"vwap":2571},"2025-04-28",34.69,34.72,34.279,34.67,{"date":180,"open":2573,"high":2574,"low":2575,"close":2574,"change":421,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},34.39,34.75,34.219,1.05,62800]