[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGI":3,"homepage-market-summary":29,"stock-historical-AGI":171},{"ticker":4,"date":5,"profile":6,"quote":13},"AGI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Alamos Gold Inc. Class A Common Shares","NYSE",null,"Common Stock","Alamos Gold Inc acquires, explores, and produces gold and other precious metals, and operates in two principal geographic areas: Canada and Mexico. The company has three operating segments being Young-Davidson, Island Gold District's operation operates in Canada, and the Mulatos mine operates in Sonora, Mexico. The company generates maximum revenue from the Island Gold District mines.","2,402",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.89,32.4,32.48,31.855,32.39,-0.5,-1.54,3046551.480301,38581,32.099,55.41,0.66000003,1550720.8543690608,57,5327,{"status":30,"indices":31,"watchlist":73,"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",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"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":14,"start_date":180,"end_date":5},23.75,3823551,1395596091.223987,7.19,"2025-04-21",[182,183,193,204,215,226,237,248,259,270,281,292,303,314,324,335,346,357,368,378,389,399,410,419,429,440,451,461,472,481,491,501,512,523,533,544,554,564,574,584,595,606,617,628,639,650,661,671,682,693,704,715,724,735,742,751,759,767,776,783,792,799,808,815,824,832,838,847,854,862,869,875,883,891,900,907,915,923,931,939,948,955,961,970,979,987,996,1005,1014,1022,1031,1040,1047,1055,1061,1070,1079,1088,1097,1106,1115,1123,1131,1140,1146,1154,1159,1167,1174,1182,1191,1200,1209,1217,1225,1232,1239,1248,1256,1263,1270,1278,1286,1295,1301,1308,1317,1325,1332,1341,1349,1355,1363,1372,1381,1388,1396,1405,1413,1421,1430,1438,1447,1453,1461,1469,1478,1485,1494,1501,1510,1519,1526,1533,1541,1548,1556,1563,1571,1580,1587,1596,1604,1613,1622,1631,1640,1646,1654,1663,1671,1678,1685,1690,1698,1707,1714,1722,1730,1737,1744,1752,1759,1764,1770,1776,1783,1791,1796,1803,1810,1816,1822,1831,1837,1843,1847,1853,1860,1863,1869,1877,1883,1890,1896,1904,1910,1918,1925,1932,1938,1945,1954,1962,1971,1979,1987,1994,1999,2007,2013,2020,2026,2031,2040,2048,2056,2061,2068,2076,2083,2088,2094,2100,2108,2115,2120,2127,2135,2140,2148,2156,2165,2172,2180,2187,2194,2199,2207,2212,2217,2223,2229,2233,2238,2244,2249,2253,2259,2265,2271,2277,2285,2293,2298,2304,2309,2317,2324,2329,2335,2340,2346,2354,2362,2366,2372,2381,2387,2393,2398,2405,2412,2419,2427,2433,2440,2447,2454,2460,2467,2474,2482,2489,2496,2504,2509,2516,2522,2529,2535,2543,2548,2553,2559,2565,2571,2576,2583,2589,2595,2601,2608,2613,2619,2625,2631,2638,2644,2647,2652,2659,2664,2669,2676,2683,2689,2695,2700,2706,2713,2719,2723,2729,2734,2741,2747,2751,2757,2761,2766,2772,2776,2780,2787,2793,2800,2807,2815,2821,2828,2834,2837,2842,2848,2853,2859,2865,2868,2874,2880,2885,2891,2898,2906],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",33.43,33.5255,32.34,-0.65,-1.97,2943824.842297,35512,32.6217,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",32.93,33.285,32.58,33.04,0.32,0.98,4066597.170277,46759,32.9485,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",32.6,33.26,32.11,32.72,-1.78,-5.16,5147309.489708,60706,32.8122,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",34.15,34.585,33.82,34.5,0.4,1.17,3264649.315342,39312,34.3738,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",33.96,34.22,33.475,34.1,-0.39,-1.13,4459410.80131,51695,33.9421,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",35.15,35.315,34.33,34.49,-1.8,-4.96,4358450.800414,49269,34.5192,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",35.22,36.42,35.12,36.29,1.08,3.07,4539745.924833,41810,35.9353,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",35.64,35.65,34.785,35.21,-0.51,-1.43,2658249.94282,34677,35.1277,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",36.03,36.095,35.29,35.72,-0.04,-0.11,6834109.699934,37137,35.7245,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",35.61,36.18,34.99,35.76,1.31,3.8,3197825.819117,47497,35.8064,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",36,36.02,33.97,34.45,-0.72,-2.05,5561179.328366,67933,34.8103,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",35.77,35.87,34.7,35.17,-0.49,-1.37,3026207.868328,37635,35.0869,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":298,"volume":321,"transactions":322,"vwap":323},"2026-09-14",34.9,35.895,34.68,35.66,-0.26,2872549.616471,47390,35.4092,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",36.25,36.865,35.62,35.92,0.25,0.7,2573970.533044,35283,36.0026,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",35.7,36.1,35.49,35.67,-1.26,-3.41,2958491.675838,31662,35.7502,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",37.23,37.79,36.73,36.93,0.48,1.32,2141550.48468,28394,37.1185,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",36.7,37.06,36.43,36.45,-0.52,-1.41,2301887.24591,29677,36.6333,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":298,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",36.74,37.46,36.665,36.97,-1.91,2734104.54685,37919,37.073,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",37.4,37.84,36.53,37.69,1.56,4.32,4229747.044143,48891,37.3586,{"date":390,"open":305,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",36.635,35.635,36.13,1.21,3.47,2519529.619757,40296,36.0396,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",35.2,36.21,34.84,34.92,-1.69,-4.62,3458147.381351,48627,35.3341,{"date":411,"open":251,"high":412,"low":340,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",37.1912,36.61,-0.14,-0.38,3177728.107506,40543,36.3165,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":233,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",38.1,38.16,36.305,36.75,-2.98,4512735.618055,58179,36.9437,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",37.54,38.21,37.43,37.88,0.33,0.88,2343213.968951,34166,37.8373,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",38.08,38.57,37.52,37.55,-1.47,-3.77,2814543.746692,37025,37.9213,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":331,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",37.62,39.105,37.5225,39.02,1.83,4308087.179146,43975,38.7493,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",38.15,38.81,37.445,38.32,0.46,1.22,5666866.622152,59944,38.1732,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":222,"percent_change":478,"volume":479,"transactions":480,"vwap":477},"2026-08-21",37.93,38.26,37.45,37.86,3.19,7146139.327842,65022,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",35.35,36.76,36.69,0.95,2.66,4326886.001757,52824,36.4007,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",34.535,36.34,35.74,2.84,8.63,6516669.567027,68387,35.6979,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",33.39,33.68,32.835,32.9,-1.09,-3.21,2625312.896523,36602,33.1001,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",33.66,34.565,33.5,33.99,0.63,1.89,3163657.655756,36251,34.1619,{"date":524,"open":525,"high":296,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",33.34,33.195,33.36,0.51,1.55,2583211.084018,38189,33.4577,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",33,33.245,32.54,32.85,-0.68,-2.03,2820126.856103,42465,32.8239,{"date":545,"open":546,"high":242,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",34.405,33.485,33.53,0.08,0.24,3116699.026748,40112,33.8284,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",33.07,33.83,33.45,0.26,0.78,3082168.954449,39367,33.4901,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":52,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",33.15,33.46,32.65,33.19,0.12,4125118.806873,48738,33.1815,{"date":575,"open":576,"high":577,"low":578,"close":566,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",33.375,33.76,32.441,2.05,6.59,7845503.634975,74715,33.1911,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",30.81,31.529,30.615,31.1,-0.17,-0.54,6313113.032248,68894,31.1092,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",30.49,31.545,30.24,31.27,2.51,8.73,9194656.409125,98091,31.0728,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",29.54,29.819,28.545,28.76,0.06,0.21,6318990.350358,65372,28.9654,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",27.93,28.745,27.63,28.7,0.87,3.13,2645317.206854,33199,28.2532,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",27.75,28.175,27.05,27.83,-0.57,-2.01,4907351.972248,52355,27.7191,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",28.46,28.61,27.53,28.4,-0.18,-0.63,8812286.726549,77662,28.1873,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",28.66,29.49,28.06,28.58,-0.21,-0.73,3683258.22449,50334,28.6961,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":149,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",29.01,29.245,28.47,28.79,-3.13,4774156.389256,57816,28.8185,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",29.93,30.19,29.3399,29.72,0.14,0.47,3529677.699121,39589,29.6667,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",29.79,30.14,29.26,29.58,0.2,0.68,2087427.346277,30787,29.6611,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",29.52,29.9,29.065,29.38,-1.16,-3.8,3203619.202096,41848,29.3917,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",30,31.069,29.97,30.54,1.02,3.46,4607531.259127,52730,30.4892,{"date":716,"open":611,"high":717,"low":718,"close":695,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",29.625,28.62,1.35,4.79,3254538.167542,33134,29.2629,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",28.07,28.3698,27.87,28.17,-0.09,-0.32,3794907.553032,30043,28.1726,{"date":736,"open":737,"high":738,"low":621,"close":739,"change":740,"percent_change":52,"volume":741,"transactions":9,"vwap":739},"2026-07-17",27.8,28.67,28.26,0.01,4654000,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",28.52,28.59,27.88,28.25,-0.77,-2.65,3789400,{"date":752,"open":753,"high":754,"low":744,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",29.42,29.68,29.02,-0.35,-1.19,3508100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":528,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-14",29.94,29.98,29.12,29.37,1.77,4266000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",28.96,29.35,28.63,28.86,-0.6,-2.04,3935000,{"date":777,"open":778,"high":684,"low":779,"close":780,"change":781,"percent_change":364,"volume":782,"transactions":9,"vwap":780},"2026-07-10",29.59,28.91,29.46,-0.42,3276800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",29.8,30.02,29.43,29.88,0.65,2.22,3864800,{"date":793,"open":794,"high":794,"low":729,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",29.99,29.23,-1.29,-4.23,6215700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",31.49,31.71,30.27,30.52,-1.05,-3.33,2756200,{"date":809,"open":810,"high":187,"low":811,"close":812,"change":813,"percent_change":115,"volume":814,"transactions":9,"vwap":812},"2026-07-06",31.97,31.08,31.57,-0.01,3606600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",31.059999,31.9,30.9,31.58,1.27,4.19,4861800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":115,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-01",30.34,31.82,30.23,30.31,-0.1,3057000,{"date":833,"open":834,"high":817,"low":673,"close":826,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":826},"2026-06-30",30.91,-0.4,-1.3,5016900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",31.11,31.17,30.13,30.74,-0.58,-1.85,5039500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":613,"percent_change":689,"volume":853,"transactions":9,"vwap":852},"2026-06-26",31.51,32.21,31.07,31.32,4990700,{"date":855,"open":856,"high":857,"low":858,"close":840,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":840},"2026-06-25",30.75,31.3,30.36,1.01,3.36,5963500,{"date":863,"open":864,"high":840,"low":653,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",29.91,30.1,-0.78,-2.53,8469100,{"date":870,"open":586,"high":857,"low":871,"close":872,"change":699,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-23",30.3,30.88,-3.62,6735900,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",32.19,30.2,32.040001,-4.3,-11.83,17290300,{"date":884,"open":885,"high":886,"low":887,"close":494,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":494},"2026-06-18",37.24,38.42,35.68,-0.97,-2.6,5937200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",38.27,39.56,37.29,37.31,-1.11,-2.89,5418600,{"date":901,"open":902,"high":903,"low":904,"close":886,"change":560,"percent_change":905,"volume":906,"transactions":9,"vwap":886},"2026-06-16",37.97,38.77,37.68,2.07,2920500,{"date":908,"open":909,"high":910,"low":895,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",37.33,38.72,37.64,2.44,6.93,6020800,{"date":916,"open":917,"high":918,"low":919,"close":401,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":401},"2026-06-12",34.94,35.59,34.29,0.71,2.06,3682400,{"date":924,"open":925,"high":926,"low":927,"close":242,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":242},"2026-06-11",32.99,34.86,32.86,1.48,4.48,6032600,{"date":932,"open":557,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",34.82,32.87,33.0099983,-1.99,-5.69,4831400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",36.31,36.35,33.62,35,-0.87,-2.43,5539900,{"date":949,"open":950,"high":951,"low":952,"close":306,"change":953,"percent_change":130,"volume":954,"transactions":9,"vwap":306},"2026-06-08",35.73,36.46,35.52,0.35,4604700,{"date":956,"open":383,"high":383,"low":957,"close":952,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":952},"2026-06-05",35.38,-3.09,-8,5220300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",38.7,39.19,38.28,38.61,0.81,2.14,2747000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",38.85,38.97,37.7,37.8,-1.81,-4.57,2824200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":612,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-02",39.79,40.14,38.84,39.61,0.15,2470000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",39.67,40.080002,38.4,39.55,-1.25,-3.06,3936200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",39.4,41.17,38.99,40.8,1.28,3.24,3293100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",38.14,39.98,37.28,39.52,1.04,2.7,3302900,{"date":1015,"open":973,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",39.54,38.45,38.48,-1.76,-4.37,2404800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",39.7,40.34,39.31,40.24,1.9,4.96,2348500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",39.07,39.34,38.29,38.34,-0.91,-2.32,2204400,{"date":1041,"open":972,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":539,"volume":1046,"transactions":9,"vwap":1044},"2026-05-21",40.07,38.59,39.25,-0.27,1843800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1010,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1010},"2026-05-20",39.049999,40.049999,38.22,0.96,2.49,3457600,{"date":1056,"open":992,"high":992,"low":466,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",38.56,-1.74,-4.32,2768300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",40.31,41.4,40.029999,40.3,0.07,0.17,1229900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",41.65,41.83,39.6,40.23,-3.23,-7.43,3282300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-14",43.36,43.78,42.61,43.46,-0.19,-0.44,1800600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",43.93,44.25,43.14,43.65,-0.82,-1.84,2674700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",43.02,44.73,42.2,44.47,0.57,1.3,2185500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",43.83,45.099998,43.48,43.9,0.52,1.2,3125700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":859,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-08",42.93,44.040001,42.42,43.38,2.38,2942600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":436,"volume":1130,"transactions":9,"vwap":1128},"2026-05-07",43.22,44.58,42.19,42.37,0.37,6206200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",40.86,42.89,40.71,42,3.12,8.02,4776300,{"date":1141,"open":1024,"high":1142,"low":464,"close":1143,"change":645,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",39.93,38.88,-0.46,2139700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1037,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",39,39.42,38.55,39.060001,-0.36,3317700,{"date":1155,"open":1008,"high":1156,"low":1157,"close":1149,"change":363,"percent_change":836,"volume":1158,"transactions":9,"vwap":1149},"2026-05-01",40.49,39.33,3891600,{"date":1160,"open":1161,"high":1162,"low":998,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",41.7,41.76,39.94,-0.99,-2.42,6497200,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":866,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-29",41.63,40.26,40.93,-1.87,4900100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":845,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-28",42.43,42.92,41.27,41.71,-4.25,3864000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-27",44.62,44.85,43.47,43.56,-1.6,-3.54,2903400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-24",44.41,45.44,43.7,45.16,1.18,2.68,3011600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-23",44.44,45,42.71,43.98,-1.18,-2.61,3168700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1196,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1196},"2026-04-22",45.67,46.049999,44.86,0.62,1.39,2485000,{"date":1218,"open":1219,"high":1220,"low":1102,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-21",48.52,49.040001,44.54,-4.41,-9.01,5106800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":835,"percent_change":86,"volume":1231,"transactions":9,"vwap":1230},"2026-04-20",48.78,49.35,48.13,48.95,1938600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1228,"change":200,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1228},"2026-04-17",49.25,50.4,49.14,2.03,3209500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-16",48.33,48.68,47.9,48.37,0.54,1.13,1703100,{"date":1249,"open":135,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",48.88,47.59,47.83,-0.95,-1.95,1826900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1227,"change":1261,"percent_change":468,"volume":1262,"transactions":9,"vwap":1227},"2026-04-14",49,49.88,48.38,0.59,2192200,{"date":1264,"open":1265,"high":1242,"low":1266,"close":1267,"change":1268,"percent_change":773,"volume":1269,"transactions":9,"vwap":1267},"2026-04-13",47.99,47.8,48.19,-0.29,2260800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1215,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-10",47.52,48.65,47.51,48.48,2.95,2191200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":897,"volume":1285,"transactions":9,"vwap":1283},"2026-04-09",47.72,48.61,46.6,47.09,-0.53,2084500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-08",48.36,48.96,46.87,47.62,1.14,2.45,3622000,{"date":1296,"open":1297,"high":1290,"low":1298,"close":1299,"change":1068,"percent_change":1129,"volume":1300,"transactions":9,"vwap":1299},"2026-04-07",46.49,45.07,46.48,2543100,{"date":1302,"open":1303,"high":1282,"low":1304,"close":1305,"change":1306,"percent_change":789,"volume":1307,"transactions":9,"vwap":1305},"2026-04-06",45.99,45.7,46.31,0.3,2078100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-02",43.3,46.13,43.27,46.0099983,0.39,0.85,3291000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1198,"volume":1324,"transactions":9,"vwap":1322},"2026-04-01",45.66,46.75,44.84,45.62,1.19,3716300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1198,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-31",42.73,44.66,44.43,6.42,3125000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-30",43.39,43.62,41.33,41.75,-0.79,-1.86,4056000,{"date":1342,"open":1063,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-27",42.78,40.02,42.54,2.23,5.53,4450300,{"date":1350,"open":1351,"high":1352,"low":1170,"close":1063,"change":20,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1063},"2026-03-26",40.69,42.65,-3.68,3222300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":200,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-25",42.6,42.75,41.35,41.85,2.4,3487500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-24",39.45,41.080002,38.91,40.87,0.72,1.79,3980100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-23",37.81,41.25,37.71,40.15,1.88,4.91,6079700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":893,"change":1386,"percent_change":342,"volume":1387,"transactions":9,"vwap":893},"2026-03-20",39.71,39.75,37.74,-1.35,8857800,{"date":1389,"open":456,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-19",40.11,37.75,39.62,-2.27,-5.42,7929000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-18",43.86,43.94,41.61,41.89,-3.83,-8.38,4246300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":757,"volume":1412,"transactions":9,"vwap":1410},"2026-03-17",46.68,47.14,45.34,45.72,-0.55,2051300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":170,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",45.32,46.93,44.96,46.27,0.92,3779400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-13",47.91,48.049999,45.6,45.85,-2.67,-5.5,3185700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1219,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1219},"2026-03-12",49.33,49.62,48.11,-0.9,-1.82,3274400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-11",49.94,50.22,48.46,49.42,-1.14,-2.25,2332000,{"date":1448,"open":1449,"high":1449,"low":1441,"close":1450,"change":773,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-10",52.0099983,50.56,-1.17,2911800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":821,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-09",48.41,51.25,47.3,51.16,2.55,3784400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":528,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-06",48.89,50.02,47.5,49.89,1.03,2876200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-05",51.14,51.15,48.07,49.38,-2.58,-4.97,4671800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1268,"percent_change":139,"volume":1484,"transactions":9,"vwap":1483},"2026-03-04",53.3,53.51,51.29,51.96,4803300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-03",52.16,52.63,49.81,52.25,-3.08,-5.57,5161500,{"date":1495,"open":1496,"high":24,"low":1497,"close":1498,"change":1292,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-02",54.9,53.029999,55.33,2.1,5249500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-27",52.94,54.37,52.67,54.19,1.74,3.32,4107500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-26",49.8,52.48,49.32,52.45,2.43,4.86,3145900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1464,"change":591,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1464},"2026-02-25",50.92,51,49.87,-1.07,2496000,{"date":1527,"open":1275,"high":1528,"low":1529,"close":1450,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1450},"2026-02-24",50.86,48.0099983,0.86,1.73,3040000,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-23",48,49.83,49.7,1.86,3.89,4099700,{"date":1542,"open":1543,"high":1473,"low":1544,"close":1545,"change":1546,"percent_change":385,"volume":1547,"transactions":9,"vwap":1545},"2026-02-20",45.92,45.02,47.84,1.98,4521700,{"date":1549,"open":1093,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-19",46.17,42.85,45.86,2.12,4.85,4248700,{"date":1557,"open":1558,"high":1559,"low":1081,"close":1560,"change":1561,"percent_change":130,"volume":1562,"transactions":9,"vwap":1560},"2026-02-18",44.3,44.39,43.74,0.43,3238700,{"date":1564,"open":1565,"high":1398,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-17",43.33,41.5,43.31,-1.94,-4.29,4869700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-13",43.58,45.4,43.13,45.25,3.06,7.25,4850200,{"date":1581,"open":1582,"high":1583,"low":1136,"close":1127,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1127},"2026-02-12",45.97,46.61,-4.06,-8.78,5921900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-11",46.45,46.66,44.59,46.25,1.07,2.37,3935100,{"date":1597,"open":1082,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-10",45.51,43.5,45.18,1.33,3.03,4040500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-09",40.85,44.0099983,40.73,43.85,3.68,9.16,5035900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-06",39.14,40.22,38.87,40.17,2.5,6.64,3299600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-05",39.24,40.32,37.56,37.67,-2.81,-6.94,6348000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-04",39.32,41.029999,38.93,40.48,2.19,5.72,11397600,{"date":1641,"open":1642,"high":903,"low":885,"close":1035,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1035},"2026-02-03",38.68,1.46,3.96,6072700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1085,"volume":1653,"transactions":9,"vwap":1651},"2026-02-02",36.32,38.029999,36.2,36.83,-0.07,4412700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-30",38.89,39.59,36.16,36.9,-5.22,-12.39,10386700,{"date":1664,"open":1665,"high":1417,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-29",44.9,41.21,42.12,-2.31,-5.2,5655200,{"date":1672,"open":1673,"high":1203,"low":1674,"close":1329,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1329},"2026-01-28",44.5,43.19,0.79,1.81,3611700,{"date":1679,"open":1680,"high":1093,"low":1681,"close":1682,"change":173,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-27",42.67,41.46,43.64,2.35,3590300,{"date":1686,"open":1559,"high":1600,"low":1687,"close":1688,"change":866,"percent_change":243,"volume":1689,"transactions":9,"vwap":1688},"2026-01-26",42.58,42.64,5631100,{"date":1691,"open":1692,"high":1693,"low":1687,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-23",42.79,43.95,43.42,1.24,2.94,3552700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-22",40.19,42.7,40.09,42.18,2.02,5.03,3050100,{"date":1708,"open":1709,"high":1710,"low":1050,"close":1711,"change":539,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-21",41.94,42.060001,40.16,-1.67,4037300,{"date":1715,"open":1716,"high":1717,"low":1027,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-20",40.33,41.15,40.84,1.94,4.99,4401400,{"date":1723,"open":1050,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-16",40.36,38.86,38.9,-1.4,-3.47,3856800,{"date":1731,"open":984,"high":1732,"low":1733,"close":1066,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1066},"2026-01-15",40.77,38.41,-2.69,-6.26,6464400,{"date":1738,"open":1739,"high":1740,"low":1101,"close":1741,"change":1742,"percent_change":528,"volume":1743,"transactions":9,"vwap":1741},"2026-01-14",43.45,43.51,42.99,0.22,2114300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":613,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-13",42.98,43.87,42.69,42.77,0.49,2059300,{"date":1753,"open":1754,"high":1755,"low":1176,"close":1756,"change":1757,"percent_change":1370,"volume":1758,"transactions":9,"vwap":1756},"2026-01-12",42.86,43.49,42.56,0.75,2504800,{"date":1760,"open":1761,"high":1134,"low":1179,"close":1762,"change":37,"percent_change":467,"volume":1763,"transactions":9,"vwap":1762},"2026-01-09",41.92,41.81,2200300,{"date":1765,"open":1766,"high":1767,"low":1716,"close":1768,"change":352,"percent_change":222,"volume":1769,"transactions":9,"vwap":1768},"2026-01-08",40.59,41.74,41.62,1932100,{"date":1771,"open":1772,"high":999,"low":1773,"close":1774,"change":1245,"percent_change":1601,"volume":1775,"transactions":9,"vwap":1774},"2026-01-07",39.49,39.29,41.14,2322300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":353,"percent_change":860,"volume":1782,"transactions":9,"vwap":1781},"2026-01-06",39.73,40.83,39.65,40.6,2289100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":623,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-05",39.15,40.56,38.96,39.28,2.27,2360000,{"date":1792,"open":1793,"high":964,"low":1794,"close":1733,"change":590,"percent_change":1086,"volume":1795,"transactions":9,"vwap":1733},"2026-01-02",39.17,37.21,1834000,{"date":1797,"open":1798,"high":1799,"low":1018,"close":1800,"change":1284,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-31",38.79,39.51,38.58,-1.36,1173400,{"date":1804,"open":1805,"high":1806,"low":1367,"close":1807,"change":1808,"percent_change":1261,"volume":1809,"transactions":9,"vwap":1807},"2025-12-30",39.72,39.81,39.11,0.23,1571300,{"date":1811,"open":1033,"high":1024,"low":1812,"close":1143,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1143},"2025-12-29",38.37,-1.89,-4.64,2753500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1732,"change":170,"percent_change":1011,"volume":1821,"transactions":9,"vwap":1732},"2025-12-26",40.79,40.98,40.099998,1049500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-24",40.65,40.66,39.64,40.35,-0.3,-0.74,712100,{"date":1832,"open":1732,"high":1833,"low":1834,"close":1824,"change":1835,"percent_change":221,"volume":1836,"transactions":9,"vwap":1824},"2025-12-23",40.81,39.97,0.16,1776100,{"date":1838,"open":1826,"high":1839,"low":998,"close":1156,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1156},"2025-12-22",40.82,2.01,5.22,3401000,{"date":1844,"open":349,"high":1845,"low":349,"close":1018,"change":560,"percent_change":905,"volume":1846,"transactions":9,"vwap":1018},"2025-12-19",38.71,8171600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":974,"change":612,"percent_change":1835,"volume":1852,"transactions":9,"vwap":974},"2025-12-18",37.5,38.31,37.2,1906500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":911,"change":45,"percent_change":1858,"volume":1859,"transactions":9,"vwap":911},"2025-12-17",37.95,38,36.86,0.83,2018900,{"date":1861,"open":974,"high":1007,"low":1659,"close":909,"change":1085,"percent_change":265,"volume":1862,"transactions":9,"vwap":909},"2025-12-16",2650600,{"date":1864,"open":1865,"high":972,"low":1866,"close":444,"change":888,"percent_change":1867,"volume":1868,"transactions":9,"vwap":444},"2025-12-15",38.54,37.029999,-2.52,2755900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":52,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-12",39.099998,39.44,37.94,38.49,0.1,2577200,{"date":1878,"open":1851,"high":973,"low":1879,"close":1017,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1017},"2025-12-11",37.14,1.26,3.39,2621900,{"date":1884,"open":1885,"high":433,"low":1886,"close":1887,"change":144,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-10",36.6,35.83,37.19,1.67,2276200,{"date":1891,"open":340,"high":485,"low":283,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-09",36.58,1.12,3.16,1495700,{"date":1897,"open":1650,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-08",36.37,35.45,35.46,-0.62,-1.72,2103500,{"date":1905,"open":1906,"high":1879,"low":1907,"close":1908,"change":813,"percent_change":115,"volume":1909,"transactions":9,"vwap":1908},"2025-12-05",36.64,35.81,36.080002,1689600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":560,"volume":1917,"transactions":9,"vwap":1915},"2025-12-04",35.48,36.3,35.44,36.09,0.28,1529400,{"date":1919,"open":1920,"high":424,"low":1921,"close":1907,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1907},"2025-12-03",36.63,35.63,-0.37,-1.02,1613200,{"date":1926,"open":1927,"high":1857,"low":1928,"close":284,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":284},"2025-12-02",36.71,35.26,-0.83,-2.24,2489300,{"date":1933,"open":1934,"high":1856,"low":1651,"close":1935,"change":309,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-01",37.82,37.0099983,-1.31,2702100,{"date":1939,"open":1940,"high":1627,"low":1941,"close":1849,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1849},"2025-11-28",37,36.85,0.73,1.99,1807300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-26",35.09,36.88,34.98,36.77,2.16,6.24,3147800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1742,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-25",34.24,34.96,34.18,34.61,0.64,2608600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-24",32.8,34.48,32.41,34.39,1.76,5.39,3035900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1893,"volume":1978,"transactions":9,"vwap":1976},"2025-11-21",32.27,33.18,31.98,32.63,0.36,2537800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1973,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1973},"2025-11-20",34,34.4,32.24,-1.62,-4.78,3300800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1067,"percent_change":613,"volume":1993,"transactions":9,"vwap":1992},"2025-11-19",34.34,35.07,33.51,33.89,2440900,{"date":1995,"open":566,"high":1996,"low":1997,"close":219,"change":1757,"percent_change":1789,"volume":1998,"transactions":9,"vwap":219},"2025-11-18",34.23,32.92,2812700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":556,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":556},"2025-11-17",33.35,33.72,32.61,-0.28,-0.84,2236100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2001,"change":277,"percent_change":120,"volume":2012,"transactions":9,"vwap":2001},"2025-11-14",31.93,33.57,31.72,3178600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":567,"change":94,"percent_change":2018,"volume":2019,"transactions":9,"vwap":567},"2025-11-13",34.080002,34.37,32.89,-0.59,3885700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":514,"change":130,"percent_change":1602,"volume":2025,"transactions":9,"vwap":514},"2025-11-12",32.88,34.17,32.47,2847400,{"date":2027,"open":1964,"high":506,"low":2028,"close":2029,"change":1835,"percent_change":1750,"volume":2030,"transactions":9,"vwap":2029},"2025-11-11",32.13,32.67,2222800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-10",32.15,32.7,31.67,32.51,1.52,4.9,3136100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1676,"volume":2047,"transactions":9,"vwap":2045},"2025-11-07",30.65,31.049999,30.29,30.99,0.55,2444200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1411,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-06",31.26,31.62,30.21,30.44,-1.77,4018600,{"date":2057,"open":709,"high":840,"low":2058,"close":2045,"change":200,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2045},"2025-11-05",30.35,3.27,2475800,{"date":2062,"open":2063,"high":2064,"low":794,"close":2065,"change":2066,"percent_change":1584,"volume":2067,"transactions":9,"vwap":2065},"2025-11-04",30.43,30.77,30.01,-1.27,2937400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1750,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-03",30.83,31.44,30.69,31.28,1.59,2614300,{"date":2077,"open":2078,"high":2079,"low":2058,"close":2080,"change":2081,"percent_change":86,"volume":2082,"transactions":9,"vwap":2080},"2025-10-31",31.09,31.35,30.79,-0.25,3442200,{"date":2084,"open":684,"high":2050,"low":2085,"close":2086,"change":1929,"percent_change":889,"volume":2087,"transactions":9,"vwap":2086},"2025-10-30",29.28,31.040001,10765700,{"date":2089,"open":850,"high":2090,"low":2091,"close":2092,"change":435,"percent_change":100,"volume":2093,"transactions":9,"vwap":2092},"2025-10-29",32.73,31.74,31.87,5426100,{"date":2095,"open":2096,"high":2097,"low":708,"close":2098,"change":173,"percent_change":2059,"volume":2099,"transactions":9,"vwap":2098},"2025-10-28",30.08,31.92,31.54,5928300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":709,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":709},"2025-10-27",30.66,31.2,29.48,-1.01,-3.2,5547300,{"date":2109,"open":817,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":888,"volume":2114,"transactions":9,"vwap":2112},"2025-10-24",31.94,30.92,31.55,-0.31,3308500,{"date":2116,"open":2117,"high":1976,"low":827,"close":2118,"change":740,"percent_change":165,"volume":2119,"transactions":9,"vwap":2118},"2025-10-23",32.46,31.86,3015200,{"date":2121,"open":2064,"high":2122,"low":2123,"close":2124,"change":570,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-22",31.91,30.72,31.85,0.38,4223100,{"date":2128,"open":2129,"high":2130,"low":2079,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-21",32.55,33.11,31.73,-3.49,-9.91,6612400,{"date":2136,"open":2137,"high":2138,"low":307,"close":250,"change":331,"percent_change":1237,"volume":2139,"transactions":9,"vwap":250},"2025-10-20",35.25,35.56,3269400,{"date":2141,"open":2142,"high":382,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-17",36.38,34.07,34.52,-2.95,-7.87,5723000,{"date":2149,"open":2150,"high":431,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-16",36.52,36.17,37.47,1.44,4,4981900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-15",34.46,36.14,34.060001,36.029999,1.97,5.78,3791500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2160,"change":539,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2160},"2025-10-14",34.25,34.54,33.77,-1.96,3268000,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-13",33.87,34.97,34.74,1.69,5.11,2779900,{"date":2181,"open":195,"high":2182,"low":197,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-10",33.3,33.049999,0.29,0.89,2893800,{"date":2188,"open":2189,"high":1967,"low":1966,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-09",34.32,32.76,-1.49,-4.35,4154500,{"date":2195,"open":2196,"high":220,"low":548,"close":2167,"change":1369,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2167},"2025-10-08",34.47,2.15,3127200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":548,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":548},"2025-10-07",34.71,34.78,33.13,-1.21,-3.48,4374600,{"date":2208,"open":2201,"high":2209,"low":2210,"close":2176,"change":1942,"percent_change":2197,"volume":2211,"transactions":9,"vwap":2176},"2025-10-06",35.43,34.41,3772000,{"date":2213,"open":1959,"high":307,"low":2214,"close":2215,"change":835,"percent_change":699,"volume":2216,"transactions":9,"vwap":2215},"2025-10-03",33.64,34.0099983,3425800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2210,"change":539,"percent_change":1568,"volume":2222,"transactions":9,"vwap":2210},"2025-10-02",35.34,35.4,33.31,3459400,{"date":2224,"open":2225,"high":283,"low":2226,"close":1947,"change":1808,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1947},"2025-10-01",35.080002,34.76,0.66,3458600,{"date":2230,"open":1996,"high":1947,"low":2231,"close":926,"change":1742,"percent_change":1960,"volume":2232,"transactions":9,"vwap":926},"2025-09-30",34.049999,3804500,{"date":2234,"open":944,"high":2235,"low":1967,"close":2236,"change":467,"percent_change":719,"volume":2237,"transactions":9,"vwap":2236},"2025-09-29",35.13,34.64,3602900,{"date":2239,"open":2240,"high":1958,"low":2241,"close":1958,"change":623,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1958},"2025-09-26",33.4,33.2,2.61,2871800,{"date":2245,"open":567,"high":1992,"low":2246,"close":2221,"change":276,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2221},"2025-09-25",33.02,-0.12,2646300,{"date":2250,"open":2002,"high":1967,"low":2251,"close":2001,"change":1086,"percent_change":836,"volume":2252,"transactions":9,"vwap":2001},"2025-09-24",33.21,3211100,{"date":2254,"open":2255,"high":1982,"low":503,"close":2256,"change":1750,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-23",33.55,33.79,1.47,5443000,{"date":2260,"open":2261,"high":567,"low":2262,"close":2182,"change":1052,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2182},"2025-09-22",33.25,32.3,2.97,5295900,{"date":2266,"open":2267,"high":15,"low":2268,"close":187,"change":1113,"percent_change":2269,"volume":2270,"transactions":9,"vwap":187},"2025-09-19",31.23,31.15,3.85,17367500,{"date":2272,"open":840,"high":2273,"low":586,"close":2274,"change":2275,"percent_change":657,"volume":2276,"transactions":9,"vwap":2274},"2025-09-18",31.25,31.14,-0.23,3094300,{"date":2278,"open":2279,"high":1975,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-17",31.41,31.21,31.37,-0.24,-0.76,4661600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1436,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-16",33.42,33.47,31.47,31.61,-5.44,5619700,{"date":2294,"open":2182,"high":2215,"low":2295,"close":185,"change":678,"percent_change":2296,"volume":2297,"transactions":9,"vwap":185},"2025-09-15",33.17,1.43,4016100,{"date":2299,"open":2300,"high":566,"low":2301,"close":2302,"change":612,"percent_change":156,"volume":2303,"transactions":9,"vwap":2302},"2025-09-12",33.040001,32.57,32.96,2391300,{"date":2305,"open":925,"high":2251,"low":2029,"close":506,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":506},"2025-09-11",-0.22,-0.66,2778400,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-10",32.64,33.27,33.12,0.6,1.85,2970000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2282,"percent_change":657,"volume":2323,"transactions":9,"vwap":2322},"2025-09-09",33.029999,33.09,32.33,32.52,2981600,{"date":2325,"open":2326,"high":2327,"low":2117,"close":2190,"change":1103,"percent_change":765,"volume":2328,"transactions":9,"vwap":2190},"2025-09-08",32.71,33.099998,3592800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":877,"change":1960,"percent_change":1237,"volume":2334,"transactions":9,"vwap":877},"2025-09-05",32.2,32.5,31.56,2934100,{"date":2336,"open":2337,"high":2028,"low":2079,"close":2112,"change":591,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2112},"2025-09-04",31.5,-1.68,4373800,{"date":2341,"open":15,"high":2342,"low":2343,"close":2344,"change":1875,"percent_change":45,"volume":2345,"transactions":9,"vwap":2344},"2025-09-03",32.49,31.8,32.09,4031800,{"date":2347,"open":2348,"high":2349,"low":878,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-02",31.13,32,31.99,1.54,5.06,6541700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1012,"volume":2361,"transactions":9,"vwap":2359},"2025-08-29",29.6,30.58,29.56,30.45,0.8,2989200,{"date":2363,"open":673,"high":708,"low":608,"close":2364,"change":1652,"percent_change":2282,"volume":2365,"transactions":9,"vwap":2364},"2025-08-28",29.65,1835000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":676,"change":170,"percent_change":2296,"volume":2371,"transactions":9,"vwap":676},"2025-08-27",29.059999,29.86,28.83,3181500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-26",28.55,29.44,28.44,29.3,0.91,3.21,3112900,{"date":2382,"open":2383,"high":2370,"low":2384,"close":2385,"change":813,"percent_change":276,"volume":2386,"transactions":9,"vwap":2385},"2025-08-25",28.51,28.29,28.39,2349700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":644,"change":1214,"percent_change":1346,"volume":2392,"transactions":9,"vwap":644},"2025-08-22",27.61,28.8,27.48,3519200,{"date":2394,"open":2395,"high":737,"low":2395,"close":2396,"change":821,"percent_change":720,"volume":2397,"transactions":9,"vwap":2396},"2025-08-21",26.5,27.78,4113100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":1757,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-20",25.93,26.51,25.76,2.91,3539300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2402,"change":415,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2402},"2025-08-19",26.14,26.47,25.69,-1.45,3125600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2407,"change":985,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2407},"2025-08-18",26.01,26.16,25.81,0.58,1843300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1261,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-15",25.75,26.15,25.36,25.99,2.32,3694700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2431,"change":2275,"percent_change":1435,"volume":2432,"transactions":9,"vwap":2431},"2025-08-14",25.59,25.86,25.4,1754000,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":731,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-13",26.18,25.52,25.63,-1.23,2789800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":590,"percent_change":188,"volume":2446,"transactions":9,"vwap":2445},"2025-08-12",26.1,26.2,25.61,25.95,2074900,{"date":2448,"open":2449,"high":2435,"low":2450,"close":2451,"change":2452,"percent_change":2275,"volume":2453,"transactions":9,"vwap":2451},"2025-08-11",25.39,25.31,26.12,-0.06,2791600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2435,"change":94,"percent_change":2283,"volume":2459,"transactions":9,"vwap":2435},"2025-08-08",26.61,26.74,25.9,4486200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":115,"percent_change":277,"volume":2466,"transactions":9,"vwap":2465},"2025-08-07",26.58,26.68,26.13,26.38,2827700,{"date":2468,"open":2451,"high":2469,"low":2470,"close":2471,"change":156,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-06",26.55,26.11,26.41,0.69,3626300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":789,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-05",25.32,26.39,25.21,26.23,2.54,3651900,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":920,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-04",25.1,25.89,25.58,2.85,2844900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1103,"percent_change":1683,"volume":2495,"transactions":9,"vwap":2494},"2025-08-01",24.95,25.12,24.55,24.87,4965700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1524,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-31",25.65,26.049999,23.92,24.3,-4.22,7076900,{"date":2505,"open":2486,"high":2506,"low":2423,"close":2507,"change":2113,"percent_change":2204,"volume":2508,"transactions":9,"vwap":2507},"2025-07-30",26.19,25.37,5515500,{"date":2510,"open":2511,"high":2458,"low":2512,"close":2513,"change":953,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-29",25.35,25.25,25.68,1.38,2762200,{"date":2517,"open":2518,"high":2437,"low":2492,"close":2519,"change":591,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-28",25.57,25.33,-2.09,2242000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":985,"percent_change":2417,"volume":2528,"transactions":9,"vwap":2527},"2025-07-25",25.64,25.94,25.41,25.87,3269900,{"date":2530,"open":2531,"high":2464,"low":2532,"close":2533,"change":19,"percent_change":374,"volume":2534,"transactions":9,"vwap":2533},"2025-07-24",25.88,25.6,25.72,2739300,{"date":2536,"open":2537,"high":2538,"low":2424,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-23",26.24,26.54,26.22,-0.16,-0.61,3073100,{"date":2544,"open":2525,"high":2545,"low":2430,"close":2465,"change":2227,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2465},"2025-07-22",26.59,2.57,3785500,{"date":2549,"open":2550,"high":2470,"low":2423,"close":2533,"change":1858,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2533},"2025-07-21",25.46,3.33,3783200,{"date":2554,"open":2550,"high":2518,"low":2555,"close":2556,"change":309,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-18",24.73,24.89,-1.93,4113900,{"date":2560,"open":2532,"high":2437,"low":2561,"close":2562,"change":634,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-17",25.18,25.38,-2.2,3701000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2445,"change":1152,"percent_change":310,"volume":2570,"transactions":9,"vwap":2445},"2025-07-16",26.34,26.49,25.62,3832600,{"date":2572,"open":2573,"high":2457,"low":2437,"close":2574,"change":2275,"percent_change":945,"volume":2575,"transactions":9,"vwap":2574},"2025-07-15",26.66,26.31,3559100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2538,"change":2581,"percent_change":1828,"volume":2582,"transactions":9,"vwap":2538},"2025-07-14",26.65,27.11,26.48,-0.08,2879700,{"date":2584,"open":2395,"high":2585,"low":2586,"close":2587,"change":528,"percent_change":125,"volume":2588,"transactions":9,"vwap":2587},"2025-07-11",26.78,26.17,26.62,3268600,{"date":2590,"open":2591,"high":2462,"low":2592,"close":2470,"change":2593,"percent_change":796,"volume":2594,"transactions":9,"vwap":2470},"2025-07-10",26.53,25.85,-0.34,3815500,{"date":2596,"open":2539,"high":2456,"low":2597,"close":2598,"change":953,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-09",25.92,26.45,1.34,2658000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2442,"change":1984,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2442},"2025-07-08",27.5,27.64,25.83,-5.84,4152000,{"date":2609,"open":2610,"high":737,"low":2574,"close":2611,"change":1942,"percent_change":1012,"volume":2612,"transactions":9,"vwap":2611},"2025-07-07",26.88,27.72,3385600,{"date":2614,"open":2585,"high":2615,"low":2463,"close":2616,"change":2617,"percent_change":1067,"volume":2618,"transactions":9,"vwap":2616},"2025-07-03",27.2,26.99,0.02,1661600,{"date":2620,"open":2621,"high":2622,"low":2401,"close":2623,"change":1314,"percent_change":2257,"volume":2624,"transactions":9,"vwap":2623},"2025-07-02",26.7,27.1,26.97,2548300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2462,"change":2617,"percent_change":549,"volume":2630,"transactions":9,"vwap":2462},"2025-07-01",26.85,27.16,26.44,1985600,{"date":2632,"open":2498,"high":2587,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-30",25.55,26.56,0.97,3.79,3507400,{"date":2639,"open":2640,"high":2409,"low":2641,"close":2429,"change":1411,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2429},"2025-06-27",25.45,25.16,-2.1,3609300,{"date":2645,"open":2479,"high":2629,"low":2400,"close":2407,"change":165,"percent_change":105,"volume":2646,"transactions":9,"vwap":2407},"2025-06-26",5343700,{"date":2648,"open":2649,"high":2415,"low":2650,"close":2470,"change":559,"percent_change":859,"volume":2651,"transactions":9,"vwap":2470},"2025-06-25",25.73,25.67,3017600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2592,"change":2657,"percent_change":806,"volume":2658,"transactions":9,"vwap":2592},"2025-06-24",25.98,26.059999,25.08,-0.89,3909900,{"date":2660,"open":2661,"high":2615,"low":2580,"close":2457,"change":2184,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2457},"2025-06-23",26.52,1.1,1903100,{"date":2665,"open":2408,"high":2666,"low":2471,"close":2598,"change":2081,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2598},"2025-06-20",27.09,-0.94,5842700,{"date":2670,"open":2671,"high":2672,"low":2456,"close":2621,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2621},"2025-06-18",26.79,26.94,-0.13,-0.48,2503900,{"date":2677,"open":2678,"high":2679,"low":2661,"close":2680,"change":276,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-17",26.87,27.059999,26.83,-0.15,3310900,{"date":2684,"open":2685,"high":2686,"low":2456,"close":2678,"change":2307,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2678},"2025-06-16",27.13,27.46,-2.4,4879700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":643,"change":165,"percent_change":105,"volume":2694,"transactions":9,"vwap":643},"2025-06-13",27.89,27.92,27.43,3728200,{"date":2696,"open":2604,"high":2697,"low":2693,"close":2603,"change":953,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2603},"2025-06-12",27.97,1.29,3086300,{"date":2701,"open":2680,"high":2702,"low":2671,"close":2703,"change":2704,"percent_change":821,"volume":2705,"transactions":9,"vwap":2703},"2025-06-11",27.28,27.15,0.34,2161500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":835,"percent_change":446,"volume":2712,"transactions":9,"vwap":2711},"2025-06-10",27.3,27.41,26.36,26.81,3542800,{"date":2714,"open":2715,"high":2716,"low":2545,"close":2717,"change":2046,"percent_change":921,"volume":2718,"transactions":9,"vwap":2717},"2025-06-09",26.75,27.22,27.21,2468200,{"date":2720,"open":2721,"high":2716,"low":2477,"close":2573,"change":2593,"percent_change":341,"volume":2722,"transactions":9,"vwap":2573},"2025-06-06",26.96,5252600,{"date":2724,"open":2725,"high":2726,"low":2627,"close":2727,"change":830,"percent_change":1922,"volume":2728,"transactions":9,"vwap":2727},"2025-06-05",27.7,27.96,27,4052700,{"date":2730,"open":2731,"high":2717,"low":2732,"close":2622,"change":37,"percent_change":920,"volume":2733,"transactions":9,"vwap":2622},"2025-06-04",27.12,26.8,3032000,{"date":2735,"open":2736,"high":2737,"low":2456,"close":2738,"change":1086,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-06-03",26.95,27.08,26.91,-1.61,4060800,{"date":2742,"open":2568,"high":2743,"low":2465,"close":2744,"change":1643,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-02",27.52,27.35,5.64,6735000,{"date":2748,"open":2409,"high":2407,"low":2749,"close":2485,"change":1742,"percent_change":1530,"volume":2750,"transactions":9,"vwap":2485},"2025-05-30",25.5,6032700,{"date":2752,"open":2753,"high":2400,"low":2754,"close":2650,"change":2755,"percent_change":1085,"volume":2756,"transactions":9,"vwap":2650},"2025-05-29",25.79,25.44,-0.05,1961300,{"date":2758,"open":2458,"high":2759,"low":2486,"close":2533,"change":813,"percent_change":276,"volume":2760,"transactions":9,"vwap":2533},"2025-05-28",26.09,2118400,{"date":2762,"open":2763,"high":2465,"low":2764,"close":2649,"change":265,"percent_change":1568,"volume":2765,"transactions":9,"vwap":2649},"2025-05-27",25.97,25.7,3024600,{"date":2767,"open":2768,"high":2568,"low":2763,"close":2537,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2537},"2025-05-23",26.33,0.56,2.18,3043100,{"date":2773,"open":2774,"high":2464,"low":2633,"close":2513,"change":781,"percent_change":2739,"volume":2775,"transactions":9,"vwap":2513},"2025-05-22",26,3572900,{"date":2777,"open":2532,"high":2778,"low":2532,"close":2442,"change":1103,"percent_change":1346,"volume":2779,"transactions":9,"vwap":2442},"2025-05-21",26.29,4331000,{"date":2781,"open":2782,"high":2569,"low":2783,"close":2784,"change":2785,"percent_change":1370,"volume":2786,"transactions":9,"vwap":2784},"2025-05-20",25.049999,24.98,25.53,0.45,3102000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2656,"change":2417,"percent_change":1594,"volume":2792,"transactions":9,"vwap":2656},"2025-05-19",24.97,25.17,24.85,2441400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":276,"percent_change":2540,"volume":2799,"transactions":9,"vwap":2798},"2025-05-16",23.9,24.52,23.82,24.5,3065400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1942,"percent_change":255,"volume":2806,"transactions":9,"vwap":2805},"2025-05-15",24.15,24.56,23.79,24.54,4083700,{"date":2808,"open":2809,"high":2810,"low":176,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-14",24.11,24.29,23.81,-0.96,-3.88,5024600,{"date":2816,"open":2817,"high":2491,"low":2818,"close":2819,"change":277,"percent_change":1086,"volume":2820,"transactions":9,"vwap":2819},"2025-05-13",24.88,24.42,24.77,3777200,{"date":2822,"open":2823,"high":2823,"low":2824,"close":2817,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2817},"2025-05-12",25.84,24.72,-2.17,-8.02,4821000,{"date":2829,"open":2666,"high":2703,"low":2598,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-09",27.049999,0.44,1.65,3655000,{"date":2835,"open":2721,"high":2679,"low":2471,"close":2456,"change":1284,"percent_change":1254,"volume":2836,"transactions":9,"vwap":2456},"2025-05-08",3321400,{"date":2838,"open":2573,"high":2615,"low":2839,"close":2840,"change":830,"percent_change":1922,"volume":2841,"transactions":9,"vwap":2840},"2025-05-07",26.42,27.14,3212500,{"date":2843,"open":2768,"high":2844,"low":2464,"close":2845,"change":2351,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-06",27.29,27.24,5.99,6108500,{"date":2849,"open":2444,"high":2850,"low":2851,"close":2764,"change":200,"percent_change":1644,"volume":2852,"transactions":9,"vwap":2764},"2025-05-05",25.71,25.09,5632200,{"date":2854,"open":2855,"high":2710,"low":2856,"close":2824,"change":2105,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2824},"2025-05-02",26.02,24.66,-3.93,5293600,{"date":2860,"open":2476,"high":2774,"low":2861,"close":2649,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2649},"2025-05-01",23.84,-2.79,-9.78,12638600,{"date":2866,"open":2691,"high":2374,"low":2691,"close":744,"change":1314,"percent_change":1215,"volume":2867,"transactions":9,"vwap":744},"2025-04-30",3552000,{"date":2869,"open":2870,"high":641,"low":2691,"close":2871,"change":1828,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-04-29",28.18,28.13,-1.06,2453500,{"date":2875,"open":2876,"high":2376,"low":621,"close":2877,"change":678,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-04-28",27.9,28.43,1.68,2822300,{"date":2881,"open":2686,"high":2882,"low":2883,"close":2726,"change":1828,"percent_change":2872,"volume":2884,"transactions":9,"vwap":2726},"2025-04-25",28.11,27.31,2256100,{"date":2886,"open":2887,"high":2888,"low":2889,"close":739,"change":221,"percent_change":2153,"volume":2890,"transactions":9,"vwap":739},"2025-04-24",28.31,28.37,27.82,2117500,{"date":2892,"open":2615,"high":2893,"low":2894,"close":2895,"change":1164,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-04-23",28.030001,26.93,27.86,-3.43,6170800,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1435,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-04-22",29.7,29.85,28.57,28.85,-3.03,5536100,{"date":180,"open":2907,"high":2908,"low":763,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},30.73,30.85,29.75,-0.98,-3.19,3926600]