[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TGRW":3,"homepage-market-summary":25,"stock-historical-TGRW":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TGRW","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 Stock ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},49.65,49.4605,49.4,49.7852,-0.1352,-0.27,8436.354171,49.84,38.83,30564.983200513943,98.3,1551,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},35.67,55390,20217310.783329,37.11,"2025-04-25",[178,181,188,199,208,219,228,237,248,259,268,277,287,297,307,317,327,337,348,356,365,375,385,394,404,413,421,429,437,445,455,465,474,484,494,503,511,520,530,539,547,554,563,572,581,590,599,608,618,628,638,646,655,665,674,684,693,702,711,720,729,739,748,754,762,770,779,783,789,795,803,811,819,827,835,844,851,858,865,872,879,884,892,899,905,910,916,923,930,936,944,952,960,967,972,979,986,991,999,1006,1013,1021,1029,1036,1043,1047,1054,1059,1066,1074,1080,1089,1096,1103,1110,1116,1124,1130,1138,1145,1153,1162,1169,1177,1183,1189,1196,1204,1210,1218,1225,1233,1242,1247,1255,1263,1271,1280,1288,1295,1304,1311,1320,1327,1333,1339,1344,1349,1357,1364,1372,1381,1388,1394,1401,1408,1415,1423,1431,1437,1441,1449,1456,1464,1469,1477,1482,1489,1495,1503,1510,1517,1524,1531,1538,1544,1552,1561,1567,1574,1582,1590,1596,1602,1607,1613,1619,1626,1633,1638,1646,1653,1660,1666,1670,1676,1683,1689,1694,1699,1705,1709,1715,1720,1726,1732,1737,1741,1749,1755,1758,1764,1769,1774,1780,1784,1788,1795,1799,1804,1809,1813,1821,1828,1834,1839,1844,1850,1856,1861,1866,1870,1876,1882,1888,1892,1900,1906,1911,1916,1922,1926,1931,1936,1942,1949,1952,1959,1966,1973,1978,1984,1990,1993,1995,2000,2005,2011,2016,2021,2027,2031,2036,2040,2044,2049,2055,2060,2065,2071,2077,2081,2087,2091,2095,2101,2106,2110,2116,2120,2125,2132,2138,2143,2146,2152,2157,2164,2169,2175,2181,2187,2194,2200,2207,2213,2216,2222,2228,2233,2240,2244,2249,2254,2259,2264,2269,2272,2279,2287,2293,2298,2305,2309,2316,2320,2326,2333,2339,2345,2353,2358,2365,2369,2375,2382,2388,2395,2401,2406,2413,2420,2426,2432,2438,2444,2449,2455,2460,2465,2472,2478,2484,2489,2497,2504,2511,2517,2523,2529,2536,2541,2546,2552,2559,2566,2571,2576,2582,2588,2594,2602,2606,2611,2618],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},67,49.4751,{"date":182,"open":20,"high":20,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",0.2952,0.6,356.939658,43,49.8702,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",49.4334,49.67,49.42,49.49,0.429,0.87,11755.162651,98,49.5725,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":106,"volume":205,"transactions":206,"vwap":207},"2026-10-02",49.28,49.37,49.061,0.501,12558.8466,139,49.2155,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",48.69,48.74,48.27,48.56,0.1044,0.22,3172582.2056,1916,48.5949,{"date":220,"open":211,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",48.7401,48.4556,0.0482,0.1,800.8666,36,48.6452,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":215,"volume":234,"transactions":235,"vwap":236},"2026-09-29",48.6,48.35,48.4074,0.1074,5138.814821,88,48.3771,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",48.4499,48.53,48.25,48.3,-0.4362,-0.9,2188.9816,53,48.403,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",48.64,48.79,48.52,48.7362,0.2144,0.44,2643.873242,58,48.7065,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":255,"volume":265,"transactions":266,"vwap":267},"2026-09-24",48.09,48.5218,48.02,0.2123,1746.8934,44,48.3132,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":186,"vwap":276},"2026-09-23",48.86,48.301,48.3095,-0.5867,-1.2,4967.000781,48.4988,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":246,"vwap":286},"2026-09-22",48.8901,48.9,48.81,48.8962,0.1354,0.28,7843.7014,48.8165,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",47.92,48.7901,48.7608,1.2573,2.65,2169.7558,102,48.639,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",47.45,47.5035,47.36,0.2362,0.5,4019.9383,73,47.3724,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",47.1427,47.2673,47.12,0.8172,1.76,5695.2451,57,47.1485,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",46.91,46.945,46.4501,0.0528,0.11,10142.3391,61,46.8117,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":162,"volume":334,"transactions":335,"vwap":336},"2026-09-15",46.67,46.8,46.3401,46.3973,-0.3227,11251.0651,59,46.4749,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",46.5,46.86,46.38,46.72,-0.3967,-0.84,6124.1711,54,46.7265,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":266,"vwap":355},"2026-09-11",47.2699,47.1167,0.3845,0.82,227682.1679,47.1009,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",46.9,46.7322,-0.4466,-0.95,4387.2369,42,46.8082,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",47.27,47.15,47.1788,-0.2625,-0.55,5151.1679,69,47.232,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",47.48,47.6,47.4413,-0.1906,-0.4,3395.298445,56,47.5132,{"date":386,"open":387,"high":387,"low":377,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",47.71,47.6319,0.0162,0.03,1161.1679,45,47.5772,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",47.35,47.684,47.6157,0.6318,1.34,9887.514,65,47.6243,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",46.685,46.9839,0.3139,0.67,807.795968,49,46.8373,{"date":414,"open":329,"high":415,"low":329,"close":329,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",46.9001,-0.6001,-1.27,13444.39481,127,46.745,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":33,"volume":427,"transactions":186,"vwap":428},"2026-08-31",47.06,47.28,47.2701,-0.1055,2877.464,47.0947,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":266,"vwap":436},"2026-08-28",47.55,47.3756,-0.3537,-0.74,3625.163,47.4507,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":392,"vwap":444},"2026-08-27",47.37,47.7293,0.8088,1.72,1084.6749,47.5585,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",47.04,46.73,46.9205,-0.1309,-0.28,183372.7112,63,46.9053,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":411,"vwap":464},"2026-08-25",47.08,47.1,46.93,47.0514,0.3653,0.78,2861.8312,47.0455,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":392,"vwap":473},"2026-08-24",46.7,46.815,46.6861,-0.4573,-0.97,833.1741,46.7675,{"date":475,"open":368,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",47.2209,47.11,47.1434,0.2439,0.52,2012.1568,52,47.1478,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",47.03,46.845,46.8995,-0.331,-0.7,814.219289,29,46.9959,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",47.5199,47.2305,-0.1619,-0.34,921.527595,31,47.3757,{"date":504,"open":505,"high":505,"low":396,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":392,"vwap":510},"2026-08-18",47.67,47.3924,-0.7645,-1.59,296505.5697,47.3515,{"date":512,"open":513,"high":213,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",48.3917,48.1569,-0.0771,-0.16,15654.6257,106,48.4682,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",48.47,48.22,48.234,-0.1991,-0.41,1591.6727,41,48.426,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":363,"vwap":538},"2026-08-13",48.43,48.51,48.4331,0.4141,0.86,2283.9496,48.4598,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":346,"vwap":546},"2026-08-12",48.26,48.019,0.1996,0.42,9186.7596,48.1218,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":451,"volume":552,"transactions":266,"vwap":553},"2026-08-11",48.28,47.8194,-0.1362,4197.423,47.9882,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":482,"vwap":562},"2026-08-10",48.14,48.23,47.9556,-0.2244,-0.47,3308.121726,48.1183,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":266,"vwap":571},"2026-08-07",48.04,48.18,48.01,0.3532,0.74,1844.8282,48.0566,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":346,"vwap":580},"2026-08-06",47.93,47.815,47.8268,-0.2058,-0.43,4134.0327,47.9094,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",48.5,48.0326,0.0586,0.12,1945.0327,71,48.2292,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":335,"vwap":598},"2026-08-04",47.02,48,47.974,1.231,2.63,1811.2458,47.8498,{"date":600,"open":601,"high":330,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",45.76,46.743,0.9197,2.01,9739.094,89,46.4765,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",45.82,45.8233,45.21,0.5357,1.18,4886.3258,66,45.6656,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":226,"vwap":627},"2026-07-30",44.69,45.32,43.95,45.2876,1.0908,2.47,1284.3258,44.8412,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",44.8,45.12,44.1968,-0.8731,-1.94,2036.5064,60,44.5623,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":157,"volume":644,"transactions":257,"vwap":645},"2026-07-28",44.53,45.1999,45.0699,-0.1148,5511.082901,45.0576,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":179,"vwap":654},"2026-07-27",45.6798,44.9,45.1847,-0.165,-0.36,4627.7828,45.1055,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",45.52,45.89,45.3497,-0.3323,-0.73,4501.3258,55,45.6585,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":663,"vwap":673},"2026-07-23",45.9534,45.5,45.682,-0.9351,-2.01,5996.3398,45.765,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",46.63,46.725,46.6171,-0.1813,-0.39,2339.3258,38,46.6528,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":593,"vwap":692},"2026-07-21",46.58,46.8499,46.7984,0.6484,1.4,2355.6418,46.7525,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":682,"vwap":701},"2026-07-20",46.41,46.46,46.15,0.0219,0.05,1505.4328,46.393,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":257,"vwap":710},"2026-07-17",46.05,46.37,46.1281,-0.6239,-1.33,2660.156617,46.2061,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":718,"transactions":392,"vwap":719},"2026-07-16",46.56,46.752,46.55,-0.9388,-1.97,907.98485,46.6891,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":663,"vwap":728},"2026-07-15",47.4801,47.6908,47.25,0.2259,0.48,1775.928099,47.379,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",46.88,47.535,47.4649,0.5326,1.13,3017.9761,74,47.2637,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",47.44,46.9323,-0.8327,-1.74,10760.471605,79,47.2079,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":544,"volume":170,"transactions":9,"vwap":752},"2026-07-10",47.49,47.8,47.765,0.201,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",46.81,47.61,47.564,0.714,1.52,15900,{"date":763,"open":764,"high":765,"low":339,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",46.535,46.915,46.85,0.114,0.24,6300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",47.33,47.34,46.45,46.736,-0.604,-1.28,6700,{"date":780,"open":311,"high":378,"low":311,"close":773,"change":781,"percent_change":768,"volume":782,"transactions":9,"vwap":773},"2026-07-06",0.113,16100,{"date":784,"open":330,"high":785,"low":330,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",47.227,-0.213,-0.45,7700,{"date":790,"open":791,"high":732,"low":792,"close":741,"change":451,"percent_change":793,"volume":794,"transactions":9,"vwap":741},"2026-07-01",47.47,47.049999,-0.59,29800,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",46.78,47.74,47.72,1.1,2.36,7900,{"date":804,"open":805,"high":676,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",46.11,45.98,46.62,0.734,1.6,28900,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-06-26",45.34,45.886,45.22,0.265,0.58,8600,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",46.049999,45.45,45.621,-0.278,-0.61,207700,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",46.02,46.4,45.899,-0.454,-0.98,15200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",46.18,46.59,46.166,46.353,-0.631,-1.34,30600,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":708,"volume":850,"transactions":9,"vwap":848},"2026-06-22",47.434,46.96,46.984,-0.635,8200,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",47.16,47.619,0.777,1.66,18300,{"date":859,"open":860,"high":860,"low":756,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",47.57,46.842,-0.643,-1.35,143200,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",47.805,47.485,-0.327,-0.68,1100,{"date":873,"open":741,"high":874,"low":741,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",47.97,47.812,1.232,2.64,1500,{"date":880,"open":448,"high":448,"low":881,"close":686,"change":882,"percent_change":883,"volume":170,"transactions":9,"vwap":686},"2026-06-12",46.3,-0.065,-0.14,{"date":885,"open":886,"high":467,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",45.87,45.78,46.645,0.743,1.62,40300,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",46.22,45.902,-0.898,-1.92,2200,{"date":900,"open":901,"high":902,"low":886,"close":330,"change":903,"percent_change":90,"volume":904,"transactions":9,"vwap":330},"2026-06-09",47.41,47.64,-0.363,21900,{"date":906,"open":772,"high":860,"low":907,"close":907,"change":908,"percent_change":215,"volume":909,"transactions":9,"vwap":907},"2026-06-08",47.163,0.103,4400,{"date":911,"open":529,"high":529,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",47.060001,-1.657,-3.4,2100,{"date":917,"open":541,"high":918,"low":919,"close":920,"change":921,"percent_change":699,"volume":922,"transactions":9,"vwap":920},"2026-06-04",48.76,48.21,48.717,0.024,3500,{"date":924,"open":280,"high":280,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",48.62,48.693,-0.616,-1.25,7300,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":371,"volume":935,"transactions":9,"vwap":933},"2026-06-02",49.51,49.309,-0.271,2700,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",49.32,49.72,49.58,0.335,0.68,6200,{"date":945,"open":946,"high":938,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",49.09,49.088001,49.245,0.259,0.53,1300,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-28",48.72,49.02,48.986,0.681,1.41,14100,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":908,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-27",48.24,48.37,48.305,0.21,2400,{"date":968,"open":556,"high":969,"low":556,"close":969,"change":970,"percent_change":971,"volume":871,"transactions":9,"vwap":969},"2026-05-26",48.202,0.282,0.59,{"date":973,"open":974,"high":975,"low":289,"close":289,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":289},"2026-05-22",47.99,48.064999,0.126,0.26,900,{"date":980,"open":981,"high":982,"low":750,"close":983,"change":984,"percent_change":224,"volume":985,"transactions":9,"vwap":983},"2026-05-21",47.58,47.96,47.794,0.046,5900,{"date":987,"open":724,"high":988,"low":724,"close":988,"change":989,"percent_change":990,"volume":951,"transactions":9,"vwap":988},"2026-05-20",47.748,0.578,1.23,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":90,"volume":998,"transactions":9,"vwap":996},"2026-05-19",47.31,47.32,47,47.17,-0.365,17000,{"date":1000,"open":1001,"high":1001,"low":1002,"close":732,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":732},"2026-05-18",47.69,47.245,-0.159,-0.33,3300,{"date":1007,"open":1008,"high":1009,"low":757,"close":1010,"change":1011,"percent_change":61,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",47.94,48.155,47.694,-0.625,5400,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-14",47.905,48.36,48.319,0.594,1.24,7000,{"date":1022,"open":367,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-13",47.771,47.23,47.725,0.438,0.93,1800,{"date":1030,"open":368,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-05-12",47.287,47.09,-0.054,-0.11,2600,{"date":1037,"open":477,"high":1038,"low":477,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",47.551,47.341,-0.069,-0.15,5700,{"date":1044,"open":367,"high":377,"low":367,"close":901,"change":1045,"percent_change":480,"volume":1046,"transactions":9,"vwap":901},"2026-05-08",0.246,10400,{"date":1048,"open":367,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":922,"transactions":9,"vwap":1051},"2026-05-07",47.46,47.13,47.164,0.158,0.34,{"date":1055,"open":797,"high":1056,"low":797,"close":1056,"change":1057,"percent_change":1058,"volume":878,"transactions":9,"vwap":1056},"2026-05-06",47.0060005,0.975,2.12,{"date":1060,"open":1061,"high":1062,"low":829,"close":1063,"change":1064,"percent_change":1053,"volume":1065,"transactions":9,"vwap":1063},"2026-05-05",46.080002,46.12,46.030998,0.154,3800,{"date":1067,"open":821,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-04",46.16,45.7,45.877,-0.201,-0.44,2900,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":951,"transactions":9,"vwap":1077},"2026-05-01",46.2,46.077999,0.315,0.69,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",45.31,45.85,45.14,45.763,0.174,0.38,5200,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":96,"volume":1095,"transactions":9,"vwap":1093},"2026-04-29",45.75,45.495,45.589,-0.137,3000,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":578,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",45.51,45.77,45.726,-0.93,12800,{"date":1104,"open":1105,"high":1106,"low":658,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",45.93,46.156,0.077,0.17,1700,{"date":1111,"open":1112,"high":1113,"low":657,"close":1113,"change":1114,"percent_change":1115,"volume":778,"transactions":9,"vwap":1113},"2026-04-24",45.61,46.078999,0.703,1.55,{"date":1117,"open":1118,"high":887,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-23",45.67,45.36,45.376,-0.634,-1.38,4000,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":313,"volume":1129,"transactions":9,"vwap":1127},"2026-04-22",45.41,46.0099983,0.795,2300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":344,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",45.44,45.63,45.141,45.215,-0.382,9300,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":145,"volume":1144,"transactions":9,"vwap":1142},"2026-04-20",45.68,45.381,45.597,-0.161,3700,{"date":1146,"open":1147,"high":658,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-17",45.64,45.535,45.758,0.657,1.46,4800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-16",45.15,45.229,44.91,45.101,-0.044,-0.1,6800,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-15",44.47,45.145,0.832,1.88,7400,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-14",43.69,44.35,44.313,0.865,1.99,1600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":690,"volume":966,"transactions":9,"vwap":1180},"2026-04-13",43.029999,43.448,43.02,0.598,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":68,"volume":935,"transactions":9,"vwap":1187},"2026-04-10",42.92,42.75,42.85,0.2,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-09",42.37,42.65,0.27,0.64,4100,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-08",42.74,42.24,42.38,1.175,2.85,8500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":323,"percent_change":1193,"volume":1209,"transactions":9,"vwap":1207},"2026-04-07",40.92,41.205,40.615,11300,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-06",40.93,41.18,41.095001,0.146,0.36,13200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":1035,"transactions":9,"vwap":1221},"2026-04-02",40.33,40.949,40.22,0.005,0.01,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":800,"volume":1232,"transactions":9,"vwap":1230},"2026-04-01",40.81,41.21,40.73,40.944,0.446,33600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-31",39.63,40.51,39.565,40.498,1.518,3.89,45400,{"date":1243,"open":1244,"high":1244,"low":21,"close":1245,"change":152,"percent_change":825,"volume":1246,"transactions":9,"vwap":1245},"2026-03-30",39.49,38.98,21700,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-27",39.91,39.13,39.22,-0.89,-2.22,28600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-26",40.79,40.91,40.11,-1.037,-2.52,14400,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-25",41.48,41.11,41.147,0.297,0.73,4600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-24",41.080002,41.099998,40.82,40.85,-0.5,-1.21,10700,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-23",41.27,41.63,41.35,0.649,1.59,9500,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":897,"volume":1294,"transactions":9,"vwap":1292},"2026-03-20",41.37,40.55,40.701,-0.795,7200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-19",41.345,41.5,41.206,41.496,-0.214,-0.51,10200,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",42.13,41.71,-0.607,-1.43,3900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-17",42.64,42.67,42.28,42.317,-0.014,-0.03,19000,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":400,"volume":1326,"transactions":9,"vwap":1324},"2026-03-16",42.15,42.39,42.331,0.559,7600,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1302,"percent_change":1278,"volume":1332,"transactions":9,"vwap":1331},"2026-03-13",42.437,41.76,41.772,35800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":634,"volume":935,"transactions":9,"vwap":1337},"2026-03-12",42.35,42.46,42.282,-0.838,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":116,"volume":878,"transactions":9,"vwap":1342},"2026-03-11",43.39,43.12,-0.05,{"date":1345,"open":1341,"high":1341,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1005,"transactions":9,"vwap":1346},"2026-03-10",43.17,-0.04,-0.09,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1352},"2026-03-09",42.27,43.21,42.185,0.479,1.12,21400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1144,"transactions":9,"vwap":1361},"2026-03-06",42.82,43.055,42.731,-0.589,-1.36,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-05",43.36,42.855,43.32,0.059,0.14,9600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-04",42.83,43.4,42.79,43.261,0.539,1.26,9100,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-03",42.18,42.722,-0.379,-0.88,9800,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1215,"percent_change":1053,"volume":1393,"transactions":9,"vwap":1392},"2026-03-02",42.43,43.22,43.101,6900,{"date":1395,"open":1185,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1088,"transactions":9,"vwap":1398},"2026-02-27",43.09,42.78,42.955,-0.515,-1.18,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":526,"percent_change":1101,"volume":1407,"transactions":9,"vwap":1406},"2026-02-26",43.57,43.63,43.11,43.47,237200,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":971,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-25",43.51,43.94,43.88,1.36,6100,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-24",42.9,43.355,43.29,0.41,0.96,20200,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-23",43.45,42.77,42.88,-0.63,-1.45,19800,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1410,"change":1053,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1410},"2026-02-20",43.23,43.615,0.79,11900,{"date":1438,"open":1181,"high":1439,"low":1181,"close":1346,"change":1034,"percent_change":157,"volume":1440,"transactions":9,"vwap":1346},"2026-02-19",43.24,16300,{"date":1442,"open":1443,"high":1444,"low":1342,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-18",43.38,43.46,43.28,0.388,0.9,9000,{"date":1450,"open":1451,"high":1179,"low":1452,"close":1453,"change":1454,"percent_change":1194,"volume":1455,"transactions":9,"vwap":1453},"2026-02-17",42.47,42.31,42.892,0.271,287000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-13",42.814,43.0099983,42.621,-0.321,-0.75,9700,{"date":1465,"open":266,"high":266,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1380,"transactions":9,"vwap":1466},"2026-02-12",42.942,-0.919,-2.1,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":381,"volume":1476,"transactions":9,"vwap":1474},"2026-02-11",44.22,44.26,43.65,43.861,-0.175,14200,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1004,"volume":1326,"transactions":9,"vwap":1480},"2026-02-10",44.39,44.035999,-0.144,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1355,"volume":1488,"transactions":9,"vwap":1486},"2026-02-09",43.6,44.29,44.18,0.49,4700,{"date":1490,"open":1491,"high":1171,"low":1491,"close":1171,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1171},"2026-02-06",42.95,0.973,2.28,10000,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-05",43.278,42.63,42.717,-0.828,-1.9,27900,{"date":1504,"open":1505,"high":1505,"low":1342,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-04",44.16,43.545,-0.615,-1.39,20500,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1505,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1505},"2026-02-03",44.45,43.78,-0.91,-2.02,259600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1052,"percent_change":1523,"volume":929,"transactions":9,"vwap":1522},"2026-02-02",45.099998,45.24,45.049999,45.07,0.35,{"date":1525,"open":1084,"high":1084,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-30",44.87,44.912,-0.368,-0.81,1200,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1072,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-29",45.55,44.44,45.28,-0.96,19500,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":516,"percent_change":145,"volume":1543,"transactions":9,"vwap":1542},"2026-01-28",45.91,45.59,45.72,8900,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-27",45.79,45.935,45.88,0.383,0.84,299200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-26",45.371,45.6,45.37,45.497,0.327,0.72,3400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":215,"percent_change":1487,"volume":1168,"transactions":9,"vwap":1566},"2026-01-23",44.94,45.3,44.86,45.17,{"date":1568,"open":1569,"high":1570,"low":1565,"close":1571,"change":1572,"percent_change":1573,"volume":1310,"transactions":9,"vwap":1571},"2026-01-22",44.97,45.040001,44.95,0.363,0.81,{"date":1575,"open":1576,"high":1526,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-21",44.23,44.09,44.587,0.354,0.8,25900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":761,"transactions":9,"vwap":1587},"2026-01-20",44.59,44.76,44.21,44.233,-1.199,-2.64,{"date":1591,"open":1592,"high":1541,"low":1593,"close":1593,"change":1594,"percent_change":1041,"volume":1595,"transactions":9,"vwap":1593},"2026-01-16",45.529,45.432,-0.068,4300,{"date":1597,"open":1598,"high":1598,"low":1599,"close":668,"change":1600,"percent_change":1193,"volume":1601,"transactions":9,"vwap":668},"2026-01-15",45.81,45.489,0.124,366500,{"date":1603,"open":1091,"high":601,"low":1604,"close":1120,"change":1605,"percent_change":1606,"volume":1387,"transactions":9,"vwap":1120},"2026-01-14",45.13,-0.724,-1.57,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":883,"percent_change":96,"volume":1088,"transactions":9,"vwap":1612},"2026-01-13",46.14,46.17,45.887,46.099998,{"date":1614,"open":1615,"high":341,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1137,"transactions":9,"vwap":1616},"2026-01-12",45.92,46.24,0.067,0.15,{"date":1620,"open":1615,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1065,"transactions":9,"vwap":1623},"2026-01-09",46.25,45.822,46.173,0.263,0.57,{"date":1627,"open":1622,"high":1628,"low":1629,"close":1540,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1540},"2026-01-08",45.94,45.713,-0.427,-0.92,18000,{"date":1634,"open":1635,"high":838,"low":1635,"close":1636,"change":1637,"percent_change":1216,"volume":1035,"transactions":9,"vwap":1636},"2026-01-07",46.21,46.337,0.167,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1610,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1610},"2026-01-06",46.09,46.23,46.029999,0.18,0.39,5100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1523,"volume":1652,"transactions":9,"vwap":1650},"2026-01-05",46.060001,46.253,45.99,0.16,4200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":381,"volume":769,"transactions":9,"vwap":1658},"2026-01-02",46.385,46.459,45.66,45.83,-0.183,{"date":1661,"open":830,"high":830,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-31",46.013,-0.247,-0.53,5800,{"date":1667,"open":1668,"high":695,"low":1669,"close":1669,"change":1041,"percent_change":111,"volume":985,"transactions":9,"vwap":1669},"2025-12-30",46.342,46.26,{"date":1671,"open":1672,"high":695,"low":1672,"close":695,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":695},"2025-12-29",46.29,-0.195,-0.42,600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1370,"volume":1028,"transactions":9,"vwap":1681},"2025-12-26",46.61,46.68,46.6,46.605,0.065,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":390,"percent_change":1688,"volume":1310,"transactions":9,"vwap":1687},"2025-12-24",46.47,46.585,46.54,0.06,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1216,"percent_change":462,"volume":1693,"transactions":9,"vwap":1692},"2025-12-23",46.13,46.51,8100,{"date":1695,"open":1642,"high":697,"low":829,"close":697,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":697},"2025-12-22",0.3,0.65,5000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1083,"change":971,"percent_change":1704,"volume":1393,"transactions":9,"vwap":1083},"2025-12-19",45.71,45.86,45.645,1.3,{"date":1706,"open":1155,"high":1707,"low":1521,"close":1708,"change":184,"percent_change":400,"volume":1560,"transactions":9,"vwap":1708},"2025-12-18",45.389,45.26,{"date":1710,"open":1098,"high":1098,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1012,"transactions":9,"vwap":1712},"2025-12-17",44.65,44.66,-0.82,-1.8,{"date":1716,"open":1566,"high":1717,"low":1718,"close":1719,"change":323,"percent_change":768,"volume":778,"transactions":9,"vwap":1719},"2025-12-16",45.509,45.09,45.48,{"date":1721,"open":1722,"high":1722,"low":1556,"close":1556,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1556},"2025-12-15",45.9,-0.225,-0.49,4500,{"date":1727,"open":1728,"high":1728,"low":1533,"close":1729,"change":1730,"percent_change":1606,"volume":1731,"transactions":9,"vwap":1729},"2025-12-12",46.256,45.595,-0.725,4900,{"date":1733,"open":1068,"high":1734,"low":806,"close":1734,"change":1735,"percent_change":1736,"volume":1530,"transactions":9,"vwap":1734},"2025-12-11",46.32,-0.08,-0.17,{"date":1738,"open":1739,"high":715,"low":1669,"close":830,"change":1740,"percent_change":33,"volume":1195,"transactions":9,"vwap":830},"2025-12-10",46.31,-0.103,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":390,"volume":1748,"transactions":9,"vwap":1746},"2025-12-09",46.42,46.57,46.415,46.503,0.013,278600,{"date":1750,"open":1680,"high":1751,"low":1752,"close":1753,"change":390,"percent_change":1688,"volume":1754,"transactions":9,"vwap":1753},"2025-12-08",46.64,46.33,46.49,12900,{"date":1756,"open":1753,"high":1681,"low":1752,"close":696,"change":1757,"percent_change":1420,"volume":1065,"transactions":9,"vwap":696},"2025-12-05",0.19,{"date":1759,"open":695,"high":695,"low":1061,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-04",46.27,0.036,0.08,3200,{"date":1765,"open":1635,"high":1766,"low":1061,"close":1767,"change":1768,"percent_change":560,"volume":1088,"transactions":9,"vwap":1767},"2025-12-03",46.405,46.234,-0.216,{"date":1770,"open":676,"high":1771,"low":695,"close":774,"change":1772,"percent_change":569,"volume":1773,"transactions":9,"vwap":774},"2025-12-02",46.635,0.339,1900,{"date":1775,"open":1650,"high":1776,"low":1650,"close":1777,"change":1475,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-01",46.279,46.111,-0.38,2000,{"date":1781,"open":1076,"high":1782,"low":1076,"close":1782,"change":1370,"percent_change":1696,"volume":1783,"transactions":9,"vwap":1782},"2025-11-28",46.286,400,{"date":1785,"open":1615,"high":1786,"low":1615,"close":1786,"change":1572,"percent_change":1435,"volume":1787,"transactions":9,"vwap":1786},"2025-11-26",46.146,700,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-25",45.029999,45.783,0.254,0.56,1400,{"date":1796,"open":1521,"high":1592,"low":1521,"close":1592,"change":1797,"percent_change":1798,"volume":170,"transactions":9,"vwap":1592},"2025-11-24",1.224,2.76,{"date":1800,"open":1486,"high":1711,"low":1801,"close":1802,"change":1803,"percent_change":215,"volume":1380,"transactions":9,"vwap":1802},"2025-11-21",43.68,44.305,0.096,{"date":1805,"open":1691,"high":1691,"low":1806,"close":1806,"change":1807,"percent_change":1515,"volume":1808,"transactions":9,"vwap":1806},"2025-11-20",44.209,-0.911,5500,{"date":1810,"open":1811,"high":631,"low":1811,"close":631,"change":1772,"percent_change":1812,"volume":1675,"transactions":9,"vwap":631},"2025-11-19",44.78,0.76,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1652,"transactions":9,"vwap":1818},"2025-11-18",44.88,45.089001,44.464,44.781,-0.514,-1.13,{"date":1822,"open":1823,"high":1701,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1763,"transactions":9,"vwap":1825},"2025-11-17",45.47,45.135,45.295,-0.389,-0.85,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":977,"volume":909,"transactions":9,"vwap":1832},"2025-11-14",44.84,45.95,45.684,0.118,{"date":1835,"open":830,"high":830,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1763,"transactions":9,"vwap":1836},"2025-11-13",45.566,-0.982,-2.11,{"date":1840,"open":459,"high":459,"low":1841,"close":1842,"change":1843,"percent_change":1736,"volume":1095,"transactions":9,"vwap":1842},"2025-11-12",46.426,46.548,-0.077,{"date":1845,"open":715,"high":1679,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1123,"transactions":9,"vwap":1847},"2025-11-11",46.36,46.625,-0.145,-0.31,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1294,"transactions":9,"vwap":1853},"2025-11-10",46.35,46.77,1.165,2.55,{"date":1857,"open":1858,"high":1859,"low":630,"close":1859,"change":1848,"percent_change":111,"volume":1860,"transactions":9,"vwap":1859},"2025-11-07",45.46,45.605,8400,{"date":1862,"open":1753,"high":1753,"low":1091,"close":1091,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1091},"2025-11-06",-0.914,-1.96,11000,{"date":1867,"open":1678,"high":459,"low":1678,"close":1868,"change":1869,"percent_change":1224,"volume":1530,"transactions":9,"vwap":1868},"2025-11-05",46.664,0.004,{"date":1871,"open":1872,"high":1050,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":922,"transactions":9,"vwap":1873},"2025-11-04",46.95,46.66,-0.782,-1.65,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1644,"volume":1560,"transactions":9,"vwap":1880},"2025-11-03",47.68,47.43,47.442,0.182,{"date":1883,"open":1884,"high":1884,"low":912,"close":1885,"change":1886,"percent_change":1887,"volume":1773,"transactions":9,"vwap":1885},"2025-10-31",47.699,47.26,0.149,0.32,{"date":1889,"open":431,"high":431,"low":1890,"close":1890,"change":1467,"percent_change":1891,"volume":1652,"transactions":9,"vwap":1890},"2025-10-30",47.111,-1.91,{"date":1893,"open":593,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-29",48.16,47.84,48.029999,0.298,0.62,5600,{"date":1901,"open":750,"high":1902,"low":299,"close":1903,"change":1904,"percent_change":1905,"volume":1095,"transactions":9,"vwap":1903},"2025-10-28",47.745,47.732,0.547,1.16,{"date":1907,"open":912,"high":1908,"low":358,"close":1908,"change":1909,"percent_change":1910,"volume":935,"transactions":9,"vwap":1908},"2025-10-27",47.185,0.833,1.8,{"date":1912,"open":837,"high":1685,"low":837,"close":1913,"change":1914,"percent_change":1915,"volume":1088,"transactions":9,"vwap":1913},"2025-10-24",46.352,0.468,1.02,{"date":1917,"open":1918,"high":1831,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1808,"transactions":9,"vwap":1919},"2025-10-23",45.39,45.884,0.404,0.89,{"date":1923,"open":886,"high":1105,"low":1924,"close":1719,"change":1925,"percent_change":90,"volume":1042,"transactions":9,"vwap":1719},"2025-10-22",45.311,-0.355,{"date":1927,"open":658,"high":1540,"low":1598,"close":1928,"change":1929,"percent_change":1930,"volume":1488,"transactions":9,"vwap":1928},"2025-10-21",45.835,0.001,0,{"date":1932,"open":657,"high":1628,"low":657,"close":1933,"change":1934,"percent_change":1935,"volume":1310,"transactions":9,"vwap":1933},"2025-10-20",45.834,0.564,1.25,{"date":1937,"open":1815,"high":1938,"low":1815,"close":1939,"change":1940,"percent_change":1941,"volume":935,"transactions":9,"vwap":1939},"2025-10-17",45.355,45.27,0.206,0.46,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1675,"transactions":9,"vwap":1946},"2025-10-16",45.38,45.58,45.063999,-0.106,-0.23,{"date":1950,"open":1119,"high":1556,"low":1566,"close":1566,"change":1951,"percent_change":1053,"volume":935,"transactions":9,"vwap":1566},"2025-10-15",0.151,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":1310,"transactions":9,"vwap":1956},"2025-10-14",44.96,45.313,45.019001,-0.521,-1.14,{"date":1960,"open":1944,"high":1541,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-13",45.29,45.54,0.895,2,21600,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-10",46.291,44.645,-1.496,-3.24,22200,{"date":1974,"open":1975,"high":1976,"low":1831,"close":1976,"change":1977,"percent_change":516,"volume":1763,"transactions":9,"vwap":1976},"2025-10-09",46.115,46.141,-0.076,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":935,"transactions":9,"vwap":1981},"2025-10-08",46.025002,46.217,0.478,1.05,{"date":1985,"open":1986,"high":821,"low":1133,"close":1987,"change":1988,"percent_change":1989,"volume":1731,"transactions":9,"vwap":1987},"2025-10-07",46,45.739,-0.211,-0.46,{"date":1991,"open":1099,"high":821,"low":1099,"close":1831,"change":1992,"percent_change":303,"volume":1035,"transactions":9,"vwap":1831},"2025-10-06",0.23,{"date":1994,"open":1628,"high":1650,"low":1542,"close":1542,"change":1947,"percent_change":1948,"volume":898,"transactions":9,"vwap":1542},"2025-10-03",{"date":1996,"open":1997,"high":1998,"low":1112,"close":1998,"change":1999,"percent_change":965,"volume":966,"transactions":9,"vwap":1998},"2025-10-02",45.8,45.826,0.097,{"date":2001,"open":1961,"high":2002,"low":1961,"close":2003,"change":1643,"percent_change":2004,"volume":1595,"transactions":9,"vwap":2003},"2025-10-01",45.74,45.729,0.4,{"date":2006,"open":2007,"high":2008,"low":815,"close":2008,"change":2009,"percent_change":1420,"volume":2010,"transactions":9,"vwap":2008},"2025-09-30",45.23,45.549,0.188,12300,{"date":2012,"open":2013,"high":2013,"low":621,"close":2014,"change":2015,"percent_change":1941,"volume":935,"transactions":9,"vwap":2014},"2025-09-29",45.4,45.361,0.207,{"date":2017,"open":1830,"high":2018,"low":1830,"close":2018,"change":2019,"percent_change":2020,"volume":1794,"transactions":9,"vwap":2018},"2025-09-26",45.154,0.131,0.29,{"date":2022,"open":1565,"high":2023,"low":1565,"close":2024,"change":2025,"percent_change":1664,"volume":2026,"transactions":9,"vwap":2024},"2025-09-25",45.043999,45.022999,-0.241,12400,{"date":2028,"open":1069,"high":1069,"low":2029,"close":2030,"change":157,"percent_change":371,"volume":1595,"transactions":9,"vwap":2030},"2025-09-24",45.092999,45.264,{"date":2032,"open":2033,"high":2033,"low":1858,"close":2034,"change":2035,"percent_change":274,"volume":1035,"transactions":9,"vwap":2034},"2025-09-23",46.040001,45.514,-0.553,{"date":2037,"open":1147,"high":2038,"low":1147,"close":2038,"change":1558,"percent_change":2039,"volume":878,"transactions":9,"vwap":2038},"2025-09-22",46.067001,0.71,{"date":2041,"open":1858,"high":2002,"low":1126,"close":2002,"change":2042,"percent_change":2043,"volume":1698,"transactions":9,"vwap":2002},"2025-09-19",0.472,1.04,{"date":2045,"open":2046,"high":1823,"low":2046,"close":2047,"change":2048,"percent_change":569,"volume":985,"transactions":9,"vwap":2047},"2025-09-18",45.18,45.268,0.331,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1428,"volume":1488,"transactions":9,"vwap":2053},"2025-09-17",45.19,44.83,44.937,-0.287,{"date":2056,"open":1944,"high":1944,"low":1566,"close":2057,"change":2058,"percent_change":2059,"volume":778,"transactions":9,"vwap":2057},"2025-09-16",45.224,0.039,0.09,{"date":2061,"open":649,"high":2062,"low":649,"close":2062,"change":2063,"percent_change":1027,"volume":2064,"transactions":9,"vwap":2062},"2025-09-15",45.185,0.415,6600,{"date":2066,"open":2067,"high":2068,"low":1585,"close":2069,"change":2070,"percent_change":768,"volume":1779,"transactions":9,"vwap":2069},"2025-09-12",44.805,44.82,44.77,0.105,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2070,"percent_change":768,"volume":2076,"transactions":9,"vwap":2075},"2025-09-11",44.81,44.55,44.665,9400,{"date":2078,"open":1585,"high":1585,"low":640,"close":2079,"change":2080,"percent_change":1643,"volume":898,"transactions":9,"vwap":2079},"2025-09-10",44.56,0.079,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1487,"volume":1665,"transactions":9,"vwap":2085},"2025-09-09",44.49,44.195,44.481,0.216,{"date":2088,"open":2089,"high":1534,"low":2090,"close":2090,"change":816,"percent_change":184,"volume":985,"transactions":9,"vwap":2090},"2025-09-08",44.42,44.265,{"date":2092,"open":2093,"high":2093,"low":1513,"close":266,"change":2094,"percent_change":680,"volume":1042,"transactions":9,"vwap":266},"2025-09-05",44.37,-0.172,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":985,"transactions":9,"vwap":2098},"2025-09-04",43.934,44.172,0.485,1.11,{"date":2102,"open":1404,"high":2103,"low":2104,"close":2103,"change":1087,"percent_change":2105,"volume":951,"transactions":9,"vwap":2103},"2025-09-03",43.687,43.62,0.88,{"date":2107,"open":2108,"high":2109,"low":1376,"close":2109,"change":111,"percent_change":661,"volume":1012,"transactions":9,"vwap":2109},"2025-09-02",42.93,43.307,{"date":2111,"open":1577,"high":1577,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":769,"transactions":9,"vwap":2113},"2025-08-29",43.58,43.627,-0.606,-1.37,{"date":2117,"open":2118,"high":1472,"low":2119,"close":1587,"change":1078,"percent_change":1559,"volume":2064,"transactions":9,"vwap":1587},"2025-08-28",43.93,43.9,{"date":2121,"open":1513,"high":1411,"low":2122,"close":2123,"change":2124,"percent_change":1643,"volume":1494,"transactions":9,"vwap":2123},"2025-08-27",43.71,43.918,0.078,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":480,"volume":2131,"transactions":9,"vwap":2128},"2025-08-26",43.59,43.84,43.44,0.228,15700,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":1347,"volume":909,"transactions":9,"vwap":2136},"2025-08-25",43.56,43.785,43.612,-0.018,{"date":2139,"open":2140,"high":1473,"low":2140,"close":1404,"change":1269,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1404},"2025-08-22",42.98,1.7,2800,{"date":2144,"open":1459,"high":1459,"low":1374,"close":1417,"change":2145,"percent_change":101,"volume":1012,"transactions":9,"vwap":1417},"2025-08-21",-0.209,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1428,"volume":966,"transactions":9,"vwap":2150},"2025-08-20",43.37,42.729,43.109,-0.273,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":744,"volume":1195,"transactions":9,"vwap":2155},"2025-08-19",44.13,43.382,-0.767,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":586,"volume":1095,"transactions":9,"vwap":2162},"2025-08-18",44.07,44.17,43.96,44.149,0.051,{"date":2165,"open":1471,"high":1471,"low":2166,"close":2167,"change":2168,"percent_change":1041,"volume":818,"transactions":9,"vwap":2167},"2025-08-15",43.98,44.098,-0.066,{"date":2170,"open":2166,"high":1576,"low":2171,"close":2172,"change":2173,"percent_change":1087,"volume":2174,"transactions":9,"vwap":2172},"2025-08-14",43.97,44.164,0.166,3100,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":769,"transactions":9,"vwap":2178},"2025-08-13",44.36,43.998,-0.114,-0.26,{"date":2182,"open":2183,"high":2184,"low":1403,"close":2184,"change":2185,"percent_change":2186,"volume":1073,"transactions":9,"vwap":2184},"2025-08-12",43.87,44.112,0.574,1.32,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":1989,"volume":2193,"transactions":9,"vwap":2191},"2025-08-11",43.75,43.89,43.538,-0.202,7100,{"date":2195,"open":2196,"high":2189,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1779,"transactions":9,"vwap":2197},"2025-08-08",43.55,43.74,0.426,0.98,{"date":2201,"open":2202,"high":2202,"low":1181,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-07",43.729,43.314,-0.057,-0.13,352000,{"date":2208,"open":2209,"high":1341,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1095,"transactions":9,"vwap":2210},"2025-08-06",43.049999,43.371,0.521,1.22,{"date":2214,"open":1439,"high":1439,"low":2215,"close":1187,"change":1385,"percent_change":1386,"volume":1270,"transactions":9,"vwap":1187},"2025-08-05",42.84,{"date":2217,"open":1426,"high":1433,"low":1426,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-04",43.229,0.828,1.95,19300,{"date":2223,"open":1359,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":1560,"transactions":9,"vwap":2225},"2025-08-01",42.865,42.401,-1.039,-2.39,{"date":2229,"open":2230,"high":2230,"low":2129,"close":2129,"change":2231,"percent_change":2232,"volume":1035,"transactions":9,"vwap":2129},"2025-07-31",44.28,0.235,0.54,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":170,"transactions":9,"vwap":2237},"2025-07-30",43.27,43.299,43.205,0.132,0.31,{"date":2241,"open":2242,"high":1433,"low":2243,"close":2243,"change":157,"percent_change":121,"volume":1270,"transactions":9,"vwap":2243},"2025-07-29",43.16,43.073002,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":1087,"volume":1794,"transactions":9,"vwap":2247},"2025-07-28",43.2,43.323,0.164,{"date":2250,"open":1405,"high":1439,"low":1405,"close":2251,"change":2252,"percent_change":1193,"volume":2253,"transactions":9,"vwap":2251},"2025-07-25",43.159,0.116,11570100,{"date":2255,"open":186,"high":2256,"low":186,"close":2257,"change":2258,"percent_change":1194,"volume":1028,"transactions":9,"vwap":2257},"2025-07-24",43.060001,43.042999,0.273,{"date":2260,"open":2261,"high":1426,"low":2262,"close":1426,"change":2263,"percent_change":1793,"volume":966,"transactions":9,"vwap":1426},"2025-07-23",42.517,42.51,0.237,{"date":2265,"open":1397,"high":1397,"low":2266,"close":2267,"change":2268,"percent_change":434,"volume":915,"transactions":9,"vwap":2267},"2025-07-22",42.465,42.533,-0.317,{"date":2270,"open":2271,"high":1179,"low":1187,"close":1187,"change":1600,"percent_change":2020,"volume":1195,"transactions":9,"vwap":1187},"2025-07-21",43.0040016,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":883,"volume":966,"transactions":9,"vwap":2277},"2025-07-18",42.723,42.73,42.598,42.726,-0.059,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1194,"volume":2286,"transactions":9,"vwap":2284},"2025-07-17",42.59,42.8,42.58,42.785,0.272,5300,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":1188,"volume":1530,"transactions":9,"vwap":2291},"2025-07-16",42.45,42.52,42.513,0.083,{"date":2294,"open":2295,"high":2296,"low":1390,"close":1390,"change":2297,"percent_change":480,"volume":1794,"transactions":9,"vwap":1390},"2025-07-15",42.571,42.605,0.221,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":1757,"volume":2304,"transactions":9,"vwap":2302},"2025-07-14",42.060001,42.275,42.209,0.082,11600,{"date":2306,"open":1199,"high":1199,"low":2307,"close":2307,"change":2308,"percent_change":451,"volume":170,"transactions":9,"vwap":2307},"2025-07-11",42.127,-0.119,{"date":2310,"open":2311,"high":2312,"low":1383,"close":2313,"change":2314,"percent_change":2315,"volume":1176,"transactions":9,"vwap":2313},"2025-07-10",42.22,42.3,42.246,-0.084,-0.2,{"date":2317,"open":1306,"high":2318,"low":1306,"close":2318,"change":2319,"percent_change":1355,"volume":1779,"transactions":9,"vwap":2318},"2025-07-09",42.33,0.467,{"date":2321,"open":1322,"high":1322,"low":2322,"close":2323,"change":2324,"percent_change":1948,"volume":2325,"transactions":9,"vwap":2323},"2025-07-08",41.838,41.863,-0.098,6000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":162,"volume":1123,"transactions":9,"vwap":2331},"2025-07-07",42.076,42.12,41.87,41.961,-0.29,{"date":2334,"open":2335,"high":1452,"low":2336,"close":2337,"change":2338,"percent_change":735,"volume":1794,"transactions":9,"vwap":2337},"2025-07-03",42.07,42.013,42.251,0.474,{"date":2340,"open":2341,"high":2342,"low":1283,"close":2342,"change":2343,"percent_change":2344,"volume":966,"transactions":9,"vwap":2342},"2025-07-02",41.66,41.777,0.255,0.61,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":898,"transactions":9,"vwap":2350},"2025-07-01",41.95,41.99,41.39,41.522,-0.518,-1.23,{"date":2354,"open":2347,"high":2355,"low":2356,"close":2355,"change":2285,"percent_change":1697,"volume":2357,"transactions":9,"vwap":2355},"2025-06-30",42.040001,41.8,800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2239,"percent_change":2364,"volume":1665,"transactions":9,"vwap":2363},"2025-06-27",41.67,41.78,41.61,41.768,0.75,{"date":2366,"open":2367,"high":2367,"low":2367,"close":2367,"change":1026,"percent_change":2368,"volume":871,"transactions":9,"vwap":2367},"2025-06-26",41.458,1.07,{"date":2370,"open":528,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":68,"volume":922,"transactions":9,"vwap":2373},"2025-06-25",41.14,40.964,41.02,0.191,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":1073,"transactions":9,"vwap":2379},"2025-06-24",40.72,40.89,40.829,0.626,1.56,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":1109,"transactions":9,"vwap":2385},"2025-06-23",39.83,40.203,0.423,1.06,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2180,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-20",40.37,39.74,39.78,-0.65,6500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":2400,"percent_change":1004,"volume":1042,"transactions":9,"vwap":2399},"2025-06-18",40.27,40.29,40.040001,-0.132,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":825,"volume":1109,"transactions":9,"vwap":2404},"2025-06-17",40.26,40.172,-0.245,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":2412,"volume":951,"transactions":9,"vwap":2410},"2025-06-16",40.484,40.49,40.417,0.505,1.27,{"date":2414,"open":2415,"high":2398,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":1161,"transactions":9,"vwap":2417},"2025-06-13",40.064999,39.9,39.912,-0.626,-1.54,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":1762,"volume":1129,"transactions":9,"vwap":2424},"2025-06-12",40.59,40.6,40.538,0.032,{"date":2427,"open":2428,"high":1229,"low":2429,"close":2430,"change":2431,"percent_change":145,"volume":1530,"transactions":9,"vwap":2430},"2025-06-11",40.7,40.485,40.506,-0.141,{"date":2433,"open":136,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1053,"volume":1652,"transactions":9,"vwap":2436},"2025-06-10",40.65,40.445,40.647,0.138,{"date":2439,"open":2422,"high":2423,"low":2440,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-09",40.509,-0.025,-0.06,2500,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":83,"volume":1783,"transactions":9,"vwap":2447},"2025-06-06",40.505,40.534,0.364,{"date":2450,"open":2451,"high":2452,"low":2399,"close":2453,"change":2454,"percent_change":652,"volume":769,"transactions":9,"vwap":2453},"2025-06-05",40.3,40.71,40.17,-0.146,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":2459,"percent_change":1194,"volume":898,"transactions":9,"vwap":2458},"2025-06-04",40.228,40.316,0.258,{"date":2461,"open":2462,"high":2453,"low":2463,"close":2464,"change":2009,"percent_change":68,"volume":1020,"transactions":9,"vwap":2464},"2025-06-03",39.97,39.92,40.057999,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":2470,"percent_change":2471,"volume":1270,"transactions":9,"vwap":2468},"2025-06-02",39.43,39.87,39.42,0.261,0.66,{"date":2473,"open":1244,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":1651,"volume":2477,"transactions":9,"vwap":2474},"2025-05-30",39.609,39.18,0.064,19600,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":768,"volume":834,"transactions":9,"vwap":2482},"2025-05-29",40,39.46,39.545,0.095,{"date":2485,"open":1235,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":451,"volume":1494,"transactions":9,"vwap":2487},"2025-05-28",39.66,39.45,-0.109,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":1020,"transactions":9,"vwap":2494},"2025-05-27",39.24,39.6,39.23,39.559,0.899,2.33,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1925,"percent_change":1514,"volume":2503,"transactions":9,"vwap":2502},"2025-05-23",38.6,38.87,38.43,38.66,23700,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":2509,"percent_change":2510,"volume":1042,"transactions":9,"vwap":2508},"2025-05-22",38.92,39.21,39.014999,0.127,0.33,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1277,"percent_change":417,"volume":1020,"transactions":9,"vwap":2516},"2025-05-21",39.099998,39.55,38.8,38.888,{"date":2518,"open":2487,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1277,"volume":2394,"transactions":9,"vwap":2521},"2025-05-20",39.47,39.34,39.388,-0.198,{"date":2524,"open":1250,"high":2525,"low":1250,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-05-19",39.586,0.017,0.04,23200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2343,"percent_change":1697,"volume":2535,"transactions":9,"vwap":2534},"2025-05-16",39.57,39.58,39.465,39.569,13400,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1143,"percent_change":526,"volume":1129,"transactions":9,"vwap":2540},"2025-05-15",39.29,39.5,39.314,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2544,"change":1792,"percent_change":1697,"volume":1773,"transactions":9,"vwap":2544},"2025-05-14",39.464,39.475,39.364,{"date":2547,"open":2513,"high":2548,"low":2513,"close":2549,"change":2550,"percent_change":2551,"volume":1860,"transactions":9,"vwap":2549},"2025-05-13",39.32,39.221,0.548,1.42,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":2557,"percent_change":2558,"volume":935,"transactions":9,"vwap":2555},"2025-05-12",38.61,38.673,38.273,1.474,3.96,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1778,"volume":1161,"transactions":9,"vwap":2564},"2025-05-09",37.23,37.26,37.18,37.199,-0.142,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":1454,"percent_change":1269,"volume":2142,"transactions":9,"vwap":2570},"2025-05-08",37.265,37.59,37.341,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":1643,"percent_change":1487,"volume":1035,"transactions":9,"vwap":2574},"2025-05-07",36.9,37.07,36.804,{"date":2577,"open":2574,"high":2574,"low":2578,"close":2579,"change":2580,"percent_change":1462,"volume":2581,"transactions":9,"vwap":2579},"2025-05-06",36.78,36.89,-0.277,9200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2586,"change":2587,"percent_change":121,"volume":818,"transactions":9,"vwap":2586},"2025-05-05",37.22,37.4,37.167,-0.217,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":2593,"percent_change":2551,"volume":1129,"transactions":9,"vwap":2592},"2025-05-02",37.16,37.51,37.384,0.522,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":1414,"transactions":9,"vwap":2599},"2025-05-01",37.080002,37.099998,36.86,36.862,0.504,1.39,{"date":2603,"open":172,"high":2604,"low":172,"close":2605,"change":1223,"percent_change":1224,"volume":1794,"transactions":9,"vwap":2605},"2025-04-30",36.36,36.358,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":1108,"percent_change":68,"volume":1794,"transactions":9,"vwap":2610},"2025-04-29",35.99,36.365,36.353,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1735,"volume":2617,"transactions":9,"vwap":2615},"2025-04-28",36.2,35.8,36.183,-0.029,8000,{"date":176,"open":2619,"high":2620,"low":2621,"close":2620,"change":2622,"percent_change":1194,"volume":2623,"transactions":9,"vwap":2620},35.98,36.212,35.86,0.232,49500]