[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIN":3,"homepage-market-summary":30,"stock-historical-AIN":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AIN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Albany International Corp Class A","NYSE",null,"BROADWOVEN FABRIC MILLS, MAN MADE FIBER & SILK","Albany International Corp is a textiles and materials processing company specializing in engineered fabrics and composite components and assemblies for the paper, industrial manufacturing and aerospace industries. It operates through two segments: Machine Clothing, which produces custom-designed fabrics and high-speed process belts for paper, paperboard, tissue, towel and pulp, as well as engineered fabrics for other industrial applications, and contributes the majority of revenue; and Albany Engineered Composites, which provides engineered composite parts for the aerospace and defense industries. The company generates revenue from the United States, Switzerland, Brazil, China, Mexico, France and other areas.","5,700","Rochester, NH",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},59.05,59.68,59.77,58.5,59.61,-0.56,-0.94,173208.301453,5773,59.2214,115.39,4.86,130902.08647885465,49,9824,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":20,"price":140,"is_up":88},"Real Estate","XLRE",40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},77,41.15,299184,109201994.568268,-5.85,"2025-04-21",[183,184,192,203,214,225,236,247,257,266,274,283,294,304,315,325,334,345,355,366,377,386,397,407,418,426,435,444,455,465,475,486,496,506,517,528,539,549,558,569,580,591,600,608,617,628,638,648,657,668,678,687,698,709,715,723,730,739,747,756,765,774,782,789,797,806,814,822,829,838,846,854,861,869,876,884,893,900,908,916,922,930,937,945,953,961,968,973,981,988,996,1005,1012,1019,1024,1030,1039,1046,1053,1059,1068,1076,1083,1089,1097,1106,1114,1121,1129,1137,1145,1153,1162,1170,1177,1183,1191,1200,1208,1216,1222,1229,1235,1243,1250,1257,1266,1274,1283,1292,1301,1307,1315,1323,1331,1339,1348,1356,1362,1370,1379,1386,1394,1402,1410,1417,1424,1429,1437,1444,1452,1459,1467,1476,1483,1490,1494,1500,1507,1513,1520,1525,1530,1535,1541,1548,1556,1562,1571,1579,1584,1592,1598,1604,1607,1612,1619,1628,1634,1640,1646,1650,1656,1663,1671,1678,1687,1694,1700,1707,1714,1721,1728,1737,1745,1753,1760,1763,1768,1776,1782,1789,1797,1804,1811,1819,1827,1834,1841,1849,1857,1864,1870,1879,1886,1894,1902,1910,1918,1927,1934,1943,1951,1959,1965,1973,1980,1987,1993,1998,2003,2009,2017,2023,2029,2034,2040,2046,2052,2058,2063,2071,2078,2085,2092,2099,2106,2112,2118,2125,2132,2138,2144,2151,2158,2163,2170,2176,2181,2185,2191,2195,2200,2206,2211,2218,2224,2230,2236,2240,2246,2251,2256,2264,2268,2274,2281,2287,2293,2301,2308,2313,2321,2327,2333,2340,2348,2353,2359,2364,2369,2373,2376,2380,2387,2394,2399,2405,2413,2418,2425,2432,2438,2445,2452,2459,2466,2473,2480,2485,2492,2496,2503,2509,2514,2522,2529,2535,2542,2551,2558,2564,2570,2577,2583,2592,2600,2608,2614,2620,2627,2631,2637,2644,2651,2656,2664,2671,2679,2687,2692,2698,2704,2710,2717,2724,2730,2738,2745,2750,2754,2760,2768,2775,2782,2788,2793,2798,2805,2810,2817,2822,2831,2838,2844],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":165,"volume":189,"transactions":190,"vwap":191},"2026-09-30",60.24,59.33,0.02,169215.097098,4907,59.5929,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",60.81,60.84,59.43,59.59,-0.49,-0.82,153593.602136,4717,59.9565,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",60.79,61.54,60.01,60.08,-0.9,-1.48,207707.612863,5372,60.3968,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",60.66,61.28,60.07,60.98,0.34,0.56,185244.129544,5137,60.8504,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",60.76,61.46,59.7401,60.64,-0.13,-0.21,293611.671977,6926,60.7416,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",59.66,60.87,58.9801,60.77,0.55,0.91,162068.925592,4472,60.5901,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",60.31,59.12,60.22,0.89,1.5,182972.254656,5671,60.0235,{"date":258,"open":259,"high":259,"low":260,"close":187,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",61.17,59.15,-1.28,-2.11,182960.631836,6188,59.6996,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":173,"volume":272,"transactions":223,"vwap":273},"2026-09-18",60.57,60.61,59.06,0.6,558685.584929,60.4719,{"date":275,"open":276,"high":276,"low":277,"close":207,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",61.36,59.67,-0.19,-0.32,256230.23949,6152,60.0691,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",59.88,61.07,59.3001,60.2,0.73,1.23,169933.013357,4658,60.2551,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",60.44,58.52,59.47,-0.72,-1.2,215271.681979,6701,59.6508,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",59.13,60.4525,58.79,60.19,-0.09,-0.15,345749.680822,8498,59.9769,{"date":316,"open":241,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",61.335,59.2475,60.28,0.38,0.63,237245.222127,6494,60.3593,{"date":326,"open":207,"high":309,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",58.86,59.9,-0.68,-1.12,233284.055413,7109,59.618,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",61.51,62.58,60.4,60.58,-1.76,-2.82,254252.127196,6439,60.8381,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":310,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",62.4,63.09,61.2,62.34,-0.14,266717.886455,8716,62.3277,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",62.9,63.834,62.11,62.43,-0.16,-0.26,275834.64949,8123,62.6608,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",61.11,63.8499,60.6925,62.59,3.81,6.48,426598.544977,10185,62.417,{"date":378,"open":379,"high":286,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",55.41,58.78,4.45,8.19,392507.133545,11628,59.112,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",54.6,56.08,54.15,54.33,-1.1,-1.98,276033.651918,6103,54.5908,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",57.75,54.785,55.43,-2.92,-5,411238.497907,7967,55.5681,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",59.49,59.715,58.23,58.35,-0.85,-1.44,194430.900035,6565,58.5405,{"date":419,"open":277,"high":277,"low":420,"close":421,"change":422,"percent_change":66,"volume":423,"transactions":424,"vwap":425},"2026-08-27",57.63,59.2,0.24,196537.236366,5989,59.0936,{"date":427,"open":428,"high":429,"low":420,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",58.7,58.96,0.81,1.39,169993.599567,6238,58.7543,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":278,"percent_change":121,"volume":441,"transactions":442,"vwap":443},"2026-08-25",59.22,59.7,58.01,58.15,252908.860718,7454,58.768,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",59.5,60.02,57.85,58.34,-0.76,-1.29,195991.397116,5118,58.4203,{"date":456,"open":457,"high":458,"low":459,"close":457,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",59.1,59.615,58.0983,0.21,0.36,166238.954611,5058,59.0458,{"date":466,"open":467,"high":468,"low":18,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",59.51,59.78,58.89,-1.03,-1.72,218168.165625,6048,58.974,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",62.73,63.49,59.54,59.92,-2.8,-4.46,374361.90831,8712,60.6248,{"date":487,"open":488,"high":489,"low":337,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",63.8,64.31,62.72,-1.16,-1.82,233577.188874,6111,62.9604,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",64.76,63.495,63.88,-0.99,-1.53,276437.420393,6852,63.949,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",64,65,63.205,64.87,0.78,1.22,230892.608047,4813,64.2248,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",64.14,64.84,63.15,64.09,0.25,0.39,326835.790903,6531,64.0409,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",63.45,64.38,63.03,63.84,0.82,1.3,257651.777386,7637,63.8314,{"date":540,"open":541,"high":542,"low":349,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",61.22,63.25,63.02,2.01,3.29,397019.219677,9422,62.6278,{"date":550,"open":337,"high":337,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",60.68,61.01,-1.7,-2.71,257642.607997,7708,61.117,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",61.87,62.98,60.37,62.71,1.44,2.35,498448.921203,8962,62.0145,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",62.15,62.88,58.71,61.27,-0.54,-0.87,1010339.858022,12969,60.8313,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",62.08,66.465,61.61,61.81,-1.17,-1.86,509522.251198,12264,62.876,{"date":592,"open":593,"high":593,"low":594,"close":561,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",70.25,61.175,-12.14,-16.16,843460.973637,19107,63.4284,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":144,"percent_change":534,"volume":605,"transactions":606,"vwap":607},"2026-08-03",74.76,76.61,75.12,230806.23924,7705,75.4339,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":524,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",73.46,74.89,74.51,0.53,162423.540048,5920,74.5157,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",74.74,75.4,72.99,74.12,0.33,0.45,134063.556446,5719,73.9675,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",75.56,72.89,73.79,-2.46,-3.23,173087.14879,5938,73.809,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":453,"vwap":647},"2026-07-28",76.39,76.805,75.27,76.25,0.09,0.12,131423.666001,76.246,{"date":649,"open":650,"high":176,"low":651,"close":652,"change":653,"percent_change":252,"volume":654,"transactions":655,"vwap":656},"2026-07-27",76.64,75.0301,76.16,0.67,168177.013563,5837,75.9245,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",75.38,76.11,74.6,75.49,0.8,1.07,119207.631276,4293,75.5797,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":320,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",72.77,75.03,72.74,74.69,0.51,318821.555855,7111,74.4689,{"date":679,"open":620,"high":680,"low":681,"close":682,"change":683,"percent_change":262,"volume":684,"transactions":685,"vwap":686},"2026-07-22",76.055,73.965,74.31,-1.6,181690.8077,6108,74.5305,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",75.66,76.9898,74.82,75.91,0.85,1.13,230230.513021,6621,76.0739,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",74.29,75.715,73.58,75.06,0.52,0.7,218539.059883,5790,74.8149,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":644,"percent_change":645,"volume":714,"transactions":9,"vwap":713},"2026-07-17",73.19,75.69,74.54,298800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":645,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-16",72.81,75.88,72.42,74.45,0.16,277600,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":271,"percent_change":430,"volume":729,"transactions":9,"vwap":728},"2026-07-15",74.23,74.96,73.57,74.33,119400,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-14",72.78,74.57,72.16,73.73,1.85,2.57,173900,{"date":740,"open":741,"high":670,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-13",72.25,71.62,71.88,-0.69,-0.95,142200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",72.56,73.71,72.49,72.57,-0.31,-0.43,123900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",72.010002,73.040001,71.18,72.88,1.57,2.2,234700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",72.63,72.98,71.27,71.31,-2.26,-3.07,235400,{"date":775,"open":776,"high":777,"low":778,"close":727,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":727},"2026-07-07",73.67,74.48,70.54,-0.41,-0.55,197700,{"date":783,"open":784,"high":691,"low":785,"close":786,"change":787,"percent_change":663,"volume":788,"transactions":9,"vwap":786},"2026-07-06",73.66,73.38,73.98,0.59,168600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":470,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-02",74.77,76.040001,72.65,73.39,-1.38,164800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",75.029999,76.32,73.85,74.42,-0.08,-0.11,185600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":501,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-30",75.48,76.35,74.27,74.5,-1.31,236200,{"date":815,"open":816,"high":817,"low":818,"close":662,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":662},"2026-06-29",75.15,76.080002,73.89,-0.8,-1.05,239800,{"date":823,"open":802,"high":824,"low":825,"close":826,"change":290,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-26",76.56,73.62,76.29,1.64,1012900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",72.75,75.29,72.050003,75.059998,3.1,4.31,225800,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",70.27,72.23,71.96,1.59,2.26,194300,{"date":847,"open":848,"high":849,"low":593,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",71.19,71.5,70.37,-1.62,-2.25,153000,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":243,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",70.59,72.31,71.99,1.28,176100,{"date":862,"open":863,"high":857,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",71.15,70.51,71.080002,0.71,1.01,446600,{"date":870,"open":871,"high":872,"low":873,"close":850,"change":874,"percent_change":106,"volume":875,"transactions":9,"vwap":850},"2026-06-17",70.099998,71.55,69.6,0.08,306300,{"date":877,"open":878,"high":734,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",71.29,70,70.29,-0.42,-0.59,179300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",71.66,72.19,70.52,70.71,-0.24,-0.34,204700,{"date":894,"open":887,"high":895,"low":896,"close":897,"change":898,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-12",72.85,70.9,70.95,0,308700,{"date":901,"open":902,"high":903,"low":904,"close":897,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":897},"2026-06-11",68,71.019997,67.44,3.32,4.91,180300,{"date":909,"open":879,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",70.72,66.47,67.63,-1.89,-2.72,405600,{"date":917,"open":918,"high":769,"low":919,"close":920,"change":170,"percent_change":144,"volume":921,"transactions":9,"vwap":920},"2026-06-09",70.029999,67.7,69.52,229800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":544,"volume":929,"transactions":9,"vwap":927},"2026-06-08",68.16,70.010002,67.91,69.099998,1.36,303100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":745,"percent_change":795,"volume":936,"transactions":9,"vwap":935},"2026-06-05",69.27,69.66,66.57,67.74,554700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":906,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-04",64.81,68.84,64.47,68.69,7.7,354300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":340,"volume":952,"transactions":9,"vwap":950},"2026-06-03",64.42,64.79,63.51,63.78,-1.14,304700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":173,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-02",64.080002,65.51,63.92,64.92,1.56,152000,{"date":962,"open":963,"high":964,"low":571,"close":957,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":957},"2026-06-01",64.24,64.39,-0.77,-1.19,225600,{"date":969,"open":489,"high":970,"low":508,"close":971,"change":165,"percent_change":72,"volume":972,"transactions":9,"vwap":971},"2026-05-29",65.25,64.69,142000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":564,"volume":980,"transactions":9,"vwap":978},"2026-05-28",63.11,64.75,62.21,64.66,0.92,193400,{"date":982,"open":488,"high":983,"low":984,"close":985,"change":986,"percent_change":66,"volume":987,"transactions":9,"vwap":985},"2026-05-27",64.22,63.14,63.74,0.26,208700,{"date":989,"open":990,"high":991,"low":490,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",62.84,64.050003,63.48,1.35,2.17,199700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-22",61.14,62.27,60.88,62.13,1.17,1.92,155500,{"date":1006,"open":1007,"high":286,"low":1008,"close":1009,"change":705,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-21",59.79,58.75,60.96,1.16,191400,{"date":1013,"open":338,"high":1014,"low":1015,"close":1016,"change":53,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",61.15,59.02,60.26,0.07,189200,{"date":1020,"open":1021,"high":541,"low":17,"close":251,"change":745,"percent_change":1022,"volume":1023,"transactions":9,"vwap":251},"2026-05-19",60.95,-1.55,181900,{"date":1025,"open":1000,"high":1026,"low":1027,"close":259,"change":704,"percent_change":1028,"volume":1029,"transactions":9,"vwap":259},"2026-05-18",61.66,60.060001,0.86,204200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",62.74,62.91,60.42,60.65,-2.78,-4.38,226400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":721,"percent_change":523,"volume":1045,"transactions":9,"vwap":1044},"2026-05-14",63.82,64.040001,62.49,63.43,196400,{"date":1047,"open":1048,"high":508,"low":1035,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",61.69,63.27,1.54,2.49,277700,{"date":1054,"open":259,"high":1055,"low":17,"close":1056,"change":46,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-12",61.8,61.73,0.5,238400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-11",62.93,63.56,61.4,61.42,-1.13,-1.81,283100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":979,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-08",61.77,63.33,61.040001,62.55,1.49,211000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":534,"percent_change":993,"volume":1082,"transactions":9,"vwap":1081},"2026-05-07",61.26,62.17,60.72,61.63,274900,{"date":1084,"open":1085,"high":286,"low":1085,"close":194,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":194},"2026-05-06",59.46,2.33,3.98,150500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":859,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-05",57.69,58.56,56.65,58.48,2.24,173600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-04",57.87,58.37,56.35,57.2,-1.07,-1.84,242300,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-01",58.73,56.85,58.27,0.23,0.4,273700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":188,"percent_change":165,"volume":1120,"transactions":9,"vwap":1119},"2026-04-30",58.41,59.099998,55.8,58.040001,566200,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",55,58.74,58.02,2.92,5.3,470800,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",56.32,54.42,55.099998,-1.01,-1.8,151200,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-27",55.22,57.02,56.11,0.79,1.43,192200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":586,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-24",56.31,56.71,55.28,55.32,-2.07,351300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-23",55.97,57.19,55.58,56.49,0.72,1.29,147000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1022,"volume":1169,"transactions":9,"vwap":1167},"2026-04-22",57.25,57.52,54.97,55.77,-0.88,272800,{"date":1171,"open":1116,"high":1172,"low":1173,"close":1093,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1093},"2026-04-21",58.81,56.07,-1.74,-2.98,187900,{"date":1178,"open":1179,"high":1008,"low":1179,"close":1180,"change":1181,"percent_change":986,"volume":1182,"transactions":9,"vwap":1180},"2026-04-20",57.9,58.39,0.15,163100,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-17",56.76,58.99,58.24,2.43,4.35,261400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-16",56.58,57.31,55.4,55.81,-0.83,-1.47,162200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":471,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-15",57.98,58.099998,56.6,56.64,-2.95,118000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1142,"volume":1215,"transactions":9,"vwap":1213},"2026-04-14",57.97,58.47,57.74,58.36,0.46,149800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1179,"change":705,"percent_change":513,"volume":1221,"transactions":9,"vwap":1179},"2026-04-13",56.93,57.92,56.55,156700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1102,"change":1227,"percent_change":674,"volume":1228,"transactions":9,"vwap":1102},"2026-04-10",57.22,57.42,56.36,0.29,132600,{"date":1230,"open":1231,"high":1140,"low":1231,"close":1232,"change":131,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-09",55.09,56.91,1.77,163500,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-08",55.040001,56.33,55.92,2.75,5.17,233300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":46,"percent_change":787,"volume":1249,"transactions":9,"vwap":1248},"2026-04-07",52.68,53.32,52.27,53.17,182600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":271,"percent_change":1256,"volume":860,"transactions":9,"vwap":1255},"2026-04-06",52.2,53.099998,51.71,52.86,1.15,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-02",53,53.72,51.87,52.26,-1.68,-3.11,245300,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",52.66,54.54,53.94,1.73,3.31,222300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-31",51.5,52.37,50.14,52.21,1.78,3.53,297000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-30",50.57,51.25,50.23,50.43,-0.4,-0.79,288100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-27",51.47,51.98,50.54,50.83,-1.34,-2.57,242000,{"date":1302,"open":1277,"high":1303,"low":1304,"close":1305,"change":94,"percent_change":111,"volume":1306,"transactions":9,"vwap":1305},"2026-03-26",53.14,51.94,52.17,254700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1028,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-25",52.79,52.98,51.75,52.87,1.65,258100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":763,"volume":1322,"transactions":9,"vwap":1320},"2026-03-24",50.13,52.31,49.85,52.0099983,1.12,368100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":736,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-23",50.11,51.19,49.23,50.89,3.77,459700,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-20",51.040001,48.56,49.040001,-2.17,-4.24,856200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-19",52.24,52.52,50.88,51.21,-1.65,-3.12,302300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1255,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1255},"2026-03-18",54.19,55.11,52.78,-1.56,-2.87,290200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1132,"change":623,"percent_change":144,"volume":1361,"transactions":9,"vwap":1132},"2026-03-17",54.55,55.18,54.0099983,196100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":704,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-16",54.029999,54.57,53.59,54.09,0.97,226100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-13",55.0099983,55.16,53.38,53.57,-1.09,-1.99,233600,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1298,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-12",55.88,54.5,54.66,-2.39,207100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":232,"volume":1393,"transactions":9,"vwap":1391},"2026-03-11",55.78,56.29,54.91,56,-0.12,210900,{"date":1395,"open":1396,"high":1397,"low":1167,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-10",56.44,57.099998,56.12,-0.36,-0.64,244800,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-09",57.56,55.31,56.48,-1.96,-3.35,340100,{"date":1411,"open":411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":502,"volume":1416,"transactions":9,"vwap":1414},"2026-03-06",58.84,56.75,58.44,-0.91,389200,{"date":1418,"open":1419,"high":269,"low":1420,"close":1421,"change":524,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-05",59.97,58.31,59.35,0.66,330700,{"date":1425,"open":1426,"high":479,"low":1427,"close":429,"change":46,"percent_change":613,"volume":1428,"transactions":9,"vwap":429},"2026-03-04",59.080002,58.28,287800,{"date":1430,"open":1431,"high":1117,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-03",57.86,56.81,58.65,-0.96,-1.61,308400,{"date":1438,"open":1439,"high":328,"low":1440,"close":19,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":19},"2026-03-02",56.95,55.83,1.96,3.4,409100,{"date":1445,"open":1446,"high":1110,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-27",58.029999,56.83,57.65,-0.62,-1.06,389300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1110,"change":928,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1110},"2026-02-26",57.54,58.9,56.87,2.39,284600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1232,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1232},"2026-02-25",55.13,57.07,52.48,2.08,3.79,649300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-24",59.45,59.58,52.45,54.83,-3.13,-5.4,975000,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":210,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-23",58.98,56.61,57.96,-2.49,434200,{"date":1484,"open":1485,"high":1486,"low":1213,"close":1487,"change":1488,"percent_change":116,"volume":1489,"transactions":9,"vwap":1487},"2026-02-20",59.16,60.59,59.44,-0.02,247600,{"date":1491,"open":1116,"high":1492,"low":1420,"close":1085,"change":663,"percent_change":928,"volume":1493,"transactions":9,"vwap":1085},"2026-02-19",59.72,265300,{"date":1495,"open":1480,"high":1496,"low":1454,"close":1497,"change":1010,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-18",59.029999,58.66,2.02,223100,{"date":1501,"open":1119,"high":1502,"low":1398,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-17",58.18,57.5,-0.38,-0.66,318600,{"date":1508,"open":1509,"high":380,"low":1510,"close":1511,"change":271,"percent_change":101,"volume":1512,"transactions":9,"vwap":1511},"2026-02-13",57.8,57.67,57.88,183400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1299,"volume":1489,"transactions":9,"vwap":1518},"2026-02-12",59.26,60.32,56.4,57.28,-1.51,{"date":1521,"open":1522,"high":186,"low":1523,"close":308,"change":20,"percent_change":21,"volume":1524,"transactions":9,"vwap":308},"2026-02-11",60,58.77,258500,{"date":1526,"open":1527,"high":1528,"low":1497,"close":1421,"change":524,"percent_change":1422,"volume":1529,"transactions":9,"vwap":1421},"2026-02-10",59.42,59.99,216900,{"date":1531,"open":1532,"high":1533,"low":1187,"close":429,"change":156,"percent_change":46,"volume":1534,"transactions":9,"vwap":429},"2026-02-09",58.58,59.52,206800,{"date":1536,"open":1431,"high":1537,"low":1538,"close":380,"change":1539,"percent_change":905,"volume":1540,"transactions":9,"vwap":380},"2026-02-06",58.93,57.49,1.89,289700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":803,"percent_change":351,"volume":1547,"transactions":9,"vwap":1546},"2026-02-05",56.98,57.26,56.049999,56.89,229000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":993,"volume":1555,"transactions":9,"vwap":1553},"2026-02-04",56.68,58.22,56.41,56.97,0.76,233400,{"date":1557,"open":1552,"high":1558,"low":1359,"close":1559,"change":1560,"percent_change":1561,"volume":1378,"transactions":9,"vwap":1559},"2026-02-03",57.15,56.21,-0.52,-0.92,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-02",55.34,57.21,55.12,56.73,1.24,2.23,244900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":470,"volume":1578,"transactions":9,"vwap":1576},"2026-01-30",55.46,56.67,54.61,55.49,-0.58,295000,{"date":1580,"open":1581,"high":1406,"low":1582,"close":1173,"change":674,"percent_change":979,"volume":1583,"transactions":9,"vwap":1173},"2026-01-29",56.25,55.45,333300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1134,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-28",56.79,57.0099983,55.51,55.56,-1.79,181100,{"date":1593,"open":1594,"high":1509,"low":1581,"close":1595,"change":21,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-27",57.41,56.57,-1.63,172300,{"date":1599,"open":1600,"high":1551,"low":1109,"close":1601,"change":1602,"percent_change":310,"volume":1603,"transactions":9,"vwap":1601},"2026-01-26",58.049999,57.51,-0.05,252600,{"date":1605,"open":1600,"high":18,"low":1194,"close":1404,"change":882,"percent_change":1134,"volume":1606,"transactions":9,"vwap":1404},"2026-01-23",251400,{"date":1608,"open":1509,"high":1609,"low":1610,"close":440,"change":221,"percent_change":1368,"volume":1611,"transactions":9,"vwap":440},"2026-01-22",58.69,56.99,583900,{"date":1613,"open":1614,"high":1219,"low":1615,"close":1616,"change":694,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-21",57,55.91,57.59,2,306100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-20",56.92,57.060001,56.28,56.46,-1.39,-2.4,219100,{"date":1629,"open":1630,"high":1532,"low":1631,"close":448,"change":1632,"percent_change":951,"volume":1633,"transactions":9,"vwap":448},"2026-01-16",58.45,57.44,-0.67,335900,{"date":1635,"open":1213,"high":1636,"low":1637,"close":297,"change":1638,"percent_change":1227,"volume":1639,"transactions":9,"vwap":297},"2026-01-15",59.31,58.25,0.17,180700,{"date":1641,"open":1642,"high":1643,"low":1642,"close":412,"change":1002,"percent_change":1644,"volume":1645,"transactions":9,"vwap":412},"2026-01-14",57.17,58.59,2.05,233800,{"date":1647,"open":1462,"high":1503,"low":1567,"close":1648,"change":986,"percent_change":1214,"volume":1649,"transactions":9,"vwap":1648},"2026-01-13",57.18,162300,{"date":1651,"open":1652,"high":1156,"low":1653,"close":1621,"change":1654,"percent_change":524,"volume":1655,"transactions":9,"vwap":1621},"2026-01-12",56.45,55.85,0.22,265600,{"date":1657,"open":1658,"high":1456,"low":1365,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-09",55.74,56.7,1.46,2.64,450500,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-08",53.6,56.63,55.24,1.79,3.35,588700,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":633,"volume":1677,"transactions":9,"vwap":1675},"2026-01-07",54.69,52.88,53.45,-1.35,304800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-06",54.21,54.92,53.88,54.8,0.64,1.18,305400,{"date":1688,"open":1342,"high":1689,"low":1342,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-05",55.65,54.16,1.82,3.48,419900,{"date":1695,"open":1696,"high":1352,"low":1696,"close":1697,"change":827,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-02",51.22,52.34,3.23,315300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1197,"percent_change":1435,"volume":1706,"transactions":9,"vwap":1705},"2025-12-31",51.43,51.69,50.62,50.7,141700,{"date":1708,"open":1709,"high":1710,"low":1286,"close":1711,"change":1504,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-30",51.86,52.39,51.53,-0.73,196700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":623,"percent_change":1684,"volume":1720,"transactions":9,"vwap":1719},"2025-12-29",51.55,51.92,51.049999,51.91,253800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":320,"percent_change":1727,"volume":1512,"transactions":9,"vwap":1726},"2025-12-26",51.24,51.76,50.59,51.58,0.74,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-24",51.18,51.81,50.75,51.2,0.1,0.2,89200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":198,"volume":1744,"transactions":9,"vwap":1742},"2025-12-23",51.4,51.48,50.72,51.099998,-0.25,285400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":252,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-22",50.91,52.15,50.52,51.35,1.76,307600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":898,"percent_change":898,"volume":1759,"transactions":9,"vwap":1758},"2025-12-19",50.15,50.8,49.92,50.46,856500,{"date":1761,"open":1758,"high":1276,"low":1757,"close":1758,"change":156,"percent_change":461,"volume":1762,"transactions":9,"vwap":1758},"2025-12-18",287900,{"date":1764,"open":1765,"high":1328,"low":1765,"close":1766,"change":1735,"percent_change":1112,"volume":1767,"transactions":9,"vwap":1766},"2025-12-17",49.7,50.28,291700,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-16",51.41,49.99,50.080002,-1.15,-2.24,280600,{"date":1777,"open":1255,"high":1255,"low":1778,"close":1779,"change":149,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-15",50.45,51.23,-1.78,379300,{"date":1783,"open":1784,"high":1682,"low":1785,"close":1786,"change":1561,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-12",53.52,51.59,52.16,-1.73,421600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1281,"volume":1796,"transactions":9,"vwap":1794},"2025-12-11",51.67,53.54,51.17,53.080002,1.81,471800,{"date":1798,"open":1799,"high":1770,"low":1800,"close":1801,"change":126,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-10",49.42,49.36,51.27,3.95,609700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":362,"percent_change":1560,"volume":1810,"transactions":9,"vwap":1809},"2025-12-09",49.39,49.98,49.13,49.32,326600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":116,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-08",49.6,50,49.16,49.58,-0.06,326900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1498,"volume":1826,"transactions":9,"vwap":1824},"2025-12-05",48.81,50.84,48.76,49.61,0.98,462200,{"date":1828,"open":1829,"high":1821,"low":1830,"close":1831,"change":144,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-04",47.91,47.65,48.63,1.27,274800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":512,"percent_change":1313,"volume":1840,"transactions":9,"vwap":1839},"2025-12-03",47.98,48.36,47.42,48.02,272100,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-02",47.67,46.52,47.24,-0.23,-0.48,268000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":232,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-01",47.17,48.12,46.99,47.47,-0.44,472500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1227,"percent_change":144,"volume":1863,"transactions":9,"vwap":1862},"2025-11-28",47.6,47.89,47.16,47.68,187600,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":361,"percent_change":891,"volume":1869,"transactions":9,"vwap":1868},"2025-11-26",46.93,48.21,47.39,335700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-25",45.74,48.14,45.52,47.55,2.06,4.53,401200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":874,"percent_change":156,"volume":1885,"transactions":9,"vwap":1884},"2025-11-24",45.23,45.61,44.83,45.49,398000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":80,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-21",44.33,46.099998,44.23,45.41,2.46,401800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":994,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-20",42.89,44.36,42.8,44.32,5.15,825800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":95,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-19",42.28,42.66,41.29,42.15,-0.47,1148000,{"date":1911,"open":1912,"high":1913,"low":177,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-18",41.3,43.18,42.35,0.93,2.25,1070900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-17",45.29,45.4,41.36,41.42,-3.71,-8.22,527300,{"date":1928,"open":1929,"high":1920,"low":1930,"close":1931,"change":1932,"percent_change":198,"volume":1933,"transactions":9,"vwap":1931},"2025-11-14",44.43,43.87,45.13,-0.22,595000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-13",45.44,46,44.84,45.35,-0.63,-1.37,411600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1112,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-12",46.029999,46.58,45.34,45.98,0.88,477300,{"date":1952,"open":1859,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-11",48.0099983,45.42,45.58,-2.03,-4.26,433300,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1940,"percent_change":812,"volume":1964,"transactions":9,"vwap":1963},"2025-11-10",48.68,46.94,47.61,536900,{"date":1966,"open":1967,"high":1968,"low":1830,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-07",53.12,54.45,48.24,-5.76,-10.67,850200,{"date":1974,"open":1975,"high":1232,"low":1976,"close":1977,"change":882,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-06",55.79,52.85,54,-1.08,1178700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1908,"percent_change":413,"volume":1986,"transactions":9,"vwap":1985},"2025-11-05",55.19,55.84,51.15,54.59,954400,{"date":1988,"open":1196,"high":1196,"low":1681,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-04",55.060001,-1.4,-2.48,280300,{"date":1994,"open":1559,"high":1995,"low":1996,"close":1624,"change":1392,"percent_change":232,"volume":1997,"transactions":9,"vwap":1624},"2025-11-03",56.94,55.33,229300,{"date":1999,"open":2000,"high":1140,"low":1373,"close":1193,"change":2001,"percent_change":198,"volume":2002,"transactions":9,"vwap":1193},"2025-10-31",56.54,-0.28,309200,{"date":2004,"open":2005,"high":1502,"low":1624,"close":2006,"change":2007,"percent_change":279,"volume":2008,"transactions":9,"vwap":2006},"2025-10-30",56.69,56.86,-0.18,229400,{"date":2010,"open":2011,"high":2012,"low":1093,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-29",58.51,59.41,57.040001,-2.21,-3.73,356400,{"date":2018,"open":2019,"high":2019,"low":1586,"close":2020,"change":966,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-28",60.11,59.25,-1.97,587100,{"date":2024,"open":2025,"high":259,"low":2026,"close":296,"change":156,"percent_change":2027,"volume":2028,"transactions":9,"vwap":296},"2025-10-27",60.46,60.09,0.3,261200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1016,"change":361,"percent_change":362,"volume":1848,"transactions":9,"vwap":1016},"2025-10-24",61.060001,61.21,60.080002,{"date":2035,"open":1538,"high":2036,"low":1631,"close":1034,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1034},"2025-10-23",60.62,3.08,5.37,265900,{"date":2041,"open":2042,"high":1110,"low":2043,"close":2044,"change":1505,"percent_change":951,"volume":2045,"transactions":9,"vwap":2044},"2025-10-22",58.21,57.13,57.34,164000,{"date":2047,"open":448,"high":2048,"low":2049,"close":2050,"change":1111,"percent_change":1112,"volume":2051,"transactions":9,"vwap":2050},"2025-10-21",58.38,57.58,58,177000,{"date":2053,"open":1595,"high":448,"low":1220,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-20",57.77,1.61,2.87,171700,{"date":2059,"open":1193,"high":1538,"low":2060,"close":2061,"change":2062,"percent_change":1168,"volume":1361,"transactions":9,"vwap":2061},"2025-10-17",55.82,56.16,-0.5,{"date":2064,"open":1567,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-16",57.080002,56.3,56.66,-0.04,-0.07,319600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1659,"change":2076,"percent_change":253,"volume":2077,"transactions":9,"vwap":1659},"2025-10-15",56.14,57.61,55.89,0.84,163400,{"date":2079,"open":1231,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":188,"volume":2084,"transactions":9,"vwap":2082},"2025-10-14",56.39,54.81,55.86,0.01,152700,{"date":2086,"open":2087,"high":1653,"low":2088,"close":1653,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1653},"2025-10-13",53.96,53.92,2.16,4.02,216700,{"date":2093,"open":1461,"high":2094,"low":1366,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-10",55.67,53.69,-1.25,-2.28,207300,{"date":2100,"open":2101,"high":2102,"low":1382,"close":2103,"change":683,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-09",56.2,56.52,54.94,-2.83,334000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2000,"change":979,"percent_change":1313,"volume":2111,"transactions":9,"vwap":2000},"2025-10-08",56.19,57.049999,54.46,190000,{"date":2113,"open":1141,"high":1652,"low":2114,"close":2115,"change":1855,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-07",55.17,55.62,-0.78,275400,{"date":2119,"open":2120,"high":1147,"low":2121,"close":2122,"change":2123,"percent_change":1002,"volume":2124,"transactions":9,"vwap":2122},"2025-10-06",55.59,54.98,56.060001,0.65,278800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":379,"change":1795,"percent_change":2130,"volume":2131,"transactions":9,"vwap":379},"2025-10-03",53.64,55.76,53.33,3.38,403100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1665,"change":1734,"percent_change":38,"volume":2137,"transactions":9,"vwap":1665},"2025-10-02",53.7,53.93,52.89,395500,{"date":2139,"open":2140,"high":2141,"low":1255,"close":2142,"change":1735,"percent_change":320,"volume":2143,"transactions":9,"vwap":2142},"2025-10-01",53.19,54.080002,53.5,345800,{"date":2145,"open":2136,"high":2146,"low":2147,"close":2148,"change":1057,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-30",53.74,52.44,53.3,0.95,451000,{"date":2152,"open":2153,"high":1364,"low":2154,"close":2155,"change":450,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-29",53.97,52.14,52.8,-1.42,434100,{"date":2159,"open":2160,"high":1166,"low":1675,"close":2161,"change":965,"percent_change":2156,"volume":2162,"transactions":9,"vwap":2161},"2025-09-26",54.53,53.56,303000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":391,"change":232,"percent_change":2168,"volume":2169,"transactions":9,"vwap":391},"2025-09-25",54.38,55.049999,53.78,-0.39,301000,{"date":2171,"open":2172,"high":1975,"low":2173,"close":1269,"change":1103,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1269},"2025-09-24",55.47,54.31,-1.92,213700,{"date":2177,"open":1652,"high":1586,"low":1564,"close":2178,"change":2179,"percent_change":21,"volume":2180,"transactions":9,"vwap":2178},"2025-09-23",55.61,-0.53,248900,{"date":2182,"open":1396,"high":1567,"low":2183,"close":2073,"change":278,"percent_change":891,"volume":2184,"transactions":9,"vwap":2073},"2025-09-22",55.69,322000,{"date":2186,"open":2187,"high":2187,"low":2073,"close":1238,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1238},"2025-09-19",57.82,-1.27,-2.2,648500,{"date":2192,"open":1462,"high":448,"low":1666,"close":2193,"change":694,"percent_change":1617,"volume":2194,"transactions":9,"vwap":2193},"2025-09-18",57.6,244100,{"date":2196,"open":1427,"high":1523,"low":2066,"close":2197,"change":210,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-17",56.47,-2.55,211800,{"date":2201,"open":2202,"high":2203,"low":1091,"close":2204,"change":279,"percent_change":780,"volume":2205,"transactions":9,"vwap":2204},"2025-09-16",58.62,59.14,57.95,213800,{"date":2207,"open":2208,"high":1117,"low":2209,"close":1110,"change":1111,"percent_change":1112,"volume":2210,"transactions":9,"vwap":1110},"2025-09-15",58.55,57.79,274500,{"date":2212,"open":2213,"high":2213,"low":2214,"close":1119,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1119},"2025-09-12",60.36,57.94,-2.27,-3.76,201100,{"date":2219,"open":2220,"high":2221,"low":17,"close":249,"change":1638,"percent_change":2222,"volume":2223,"transactions":9,"vwap":249},"2025-09-11",60.3,61.35,0.28,277400,{"date":2225,"open":2226,"high":1080,"low":1492,"close":2227,"change":2007,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-10",60.049999,60.14,-0.3,161400,{"date":2231,"open":2232,"high":2233,"low":2227,"close":1516,"change":2234,"percent_change":2097,"volume":2235,"transactions":9,"vwap":1516},"2025-09-09",61.72,61.91,-1.41,155200,{"date":2237,"open":2238,"high":2238,"low":1078,"close":1056,"change":882,"percent_change":745,"volume":2239,"transactions":9,"vwap":1056},"2025-09-08",62.52,214800,{"date":2241,"open":572,"high":2242,"low":2233,"close":2243,"change":2244,"percent_change":754,"volume":2245,"transactions":9,"vwap":2243},"2025-09-05",63.69,62.32,-0.27,199300,{"date":2247,"open":2248,"high":477,"low":268,"close":371,"change":736,"percent_change":2249,"volume":2250,"transactions":9,"vwap":371},"2025-09-04",61,3.05,182000,{"date":2252,"open":2233,"high":2253,"low":269,"close":2254,"change":502,"percent_change":633,"volume":2255,"transactions":9,"vwap":2254},"2025-09-03",62.29,60.74,165000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":999,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":999},"2025-09-02",62.5,62.62,61.75,-1.24,-1.95,170000,{"date":2265,"open":2266,"high":2266,"low":1043,"close":949,"change":779,"percent_change":1400,"volume":2267,"transactions":9,"vwap":949},"2025-08-29",64.089996,186600,{"date":2269,"open":2270,"high":2270,"low":2271,"close":957,"change":2272,"percent_change":1488,"volume":2273,"transactions":9,"vwap":957},"2025-08-28",64.29,62.56,-0.01,334900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":361,"percent_change":1743,"volume":2280,"transactions":9,"vwap":2279},"2025-08-27",63.6,64.71,63.35,63.93,254300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2266,"change":209,"percent_change":795,"volume":2286,"transactions":9,"vwap":2266},"2025-08-26",65.29,65.54,63.79,220000,{"date":2288,"open":2289,"high":2290,"low":941,"close":2291,"change":1743,"percent_change":1504,"volume":2292,"transactions":9,"vwap":2291},"2025-08-25",64.85,65.4,64.99,330300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2056,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-22",62.8,66.11,62.33,65.24,4.6,326000,{"date":2302,"open":2248,"high":2303,"low":2304,"close":2305,"change":173,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-08-21",62.77,60.21,62.37,1.63,271300,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":820,"percent_change":1263,"volume":2312,"transactions":9,"vwap":2311},"2025-08-20",62.25,61.37,161900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1321,"volume":2320,"transactions":9,"vwap":2318},"2025-08-19",62.0099983,62.57,61.65,62.42,0.69,217200,{"date":2322,"open":2323,"high":2278,"low":2324,"close":1056,"change":2325,"percent_change":2174,"volume":2326,"transactions":9,"vwap":1056},"2025-08-18",63.099998,61.39,-1.21,323000,{"date":2328,"open":2329,"high":2330,"low":1033,"close":2331,"change":965,"percent_change":2325,"volume":2332,"transactions":9,"vwap":2331},"2025-08-15",64.019997,64.17,62.94,360800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1263,"percent_change":1299,"volume":2339,"transactions":9,"vwap":2338},"2025-08-14",64.65,64.91,63.41,63.71,385500,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-13",63.07,65.42,65.39,2.59,4.12,331900,{"date":2349,"open":2315,"high":542,"low":2315,"close":2295,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2295},"2025-08-12",1.48,2.41,454700,{"date":2354,"open":2355,"high":336,"low":2356,"close":2357,"change":320,"percent_change":2358,"volume":1578,"transactions":9,"vwap":2357},"2025-08-11",61.3,60.54,61.32,0.62,{"date":2360,"open":228,"high":347,"low":2361,"close":2362,"change":362,"percent_change":881,"volume":2363,"transactions":9,"vwap":2362},"2025-08-08",60.82,60.94,319000,{"date":2365,"open":2366,"high":2367,"low":1516,"close":349,"change":165,"percent_change":72,"volume":2368,"transactions":9,"vwap":349},"2025-08-07",61.25,61.67,325900,{"date":2370,"open":2371,"high":336,"low":447,"close":259,"change":80,"percent_change":1795,"volume":2372,"transactions":9,"vwap":259},"2025-08-06",60.97,369800,{"date":2374,"open":1092,"high":1016,"low":1414,"close":2033,"change":2306,"percent_change":2375,"volume":1443,"transactions":9,"vwap":2033},"2025-08-05",2.79,{"date":2377,"open":2378,"high":573,"low":1173,"close":1630,"change":737,"percent_change":2299,"volume":2379,"transactions":9,"vwap":1630},"2025-08-04",56.23,506200,{"date":2381,"open":2382,"high":1517,"low":2383,"close":1381,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1381},"2025-08-01",52.81,52.41,1.69,3.12,821400,{"date":2388,"open":2389,"high":2389,"low":2390,"close":1350,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1350},"2025-07-31",67.28,50.6,-16.77,-23.63,1696100,{"date":2395,"open":743,"high":743,"low":2396,"close":2397,"change":1908,"percent_change":1505,"volume":2398,"transactions":9,"vwap":2397},"2025-07-30",70.21,70.96,176700,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":209,"percent_change":2261,"volume":2404,"transactions":9,"vwap":2403},"2025-07-29",72.91,70.85,71.43,207400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1734,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-28",72.46,72.92,72.12,72.33,0.14,262700,{"date":2414,"open":2415,"high":717,"low":910,"close":841,"change":170,"percent_change":2416,"volume":2417,"transactions":9,"vwap":841},"2025-07-25",72.4,0.58,149700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":299,"percent_change":501,"volume":2424,"transactions":9,"vwap":2423},"2025-07-24",72,72.38,71.58,71.81,120400,{"date":2426,"open":2423,"high":2427,"low":2428,"close":2429,"change":535,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-23",72.59,71.67,72.53,1.83,143100,{"date":2433,"open":2434,"high":872,"low":2435,"close":2436,"change":859,"percent_change":2430,"volume":2437,"transactions":9,"vwap":2436},"2025-07-22",69.84,69.77,71.23,152300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":721,"percent_change":1111,"volume":2444,"transactions":9,"vwap":2443},"2025-07-21",69.97,70.46,69.32,69.95,204600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2083,"percent_change":2083,"volume":2451,"transactions":9,"vwap":2450},"2025-07-18",70.080002,70.75,69.4,69.79,207800,{"date":2453,"open":2454,"high":918,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-07-17",68.12,69.78,1.88,2.77,280000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":874,"percent_change":645,"volume":2465,"transactions":9,"vwap":2464},"2025-07-16",67.83,68.31,67.040001,67.9,156400,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":633,"volume":2472,"transactions":9,"vwap":2470},"2025-07-15",69.87,67.79,67.82,-1.71,174400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2007,"percent_change":362,"volume":2479,"transactions":9,"vwap":2478},"2025-07-14",69.57,69.71,68.61,69.53,186500,{"date":2481,"open":880,"high":2482,"low":2483,"close":2476,"change":451,"percent_change":492,"volume":2484,"transactions":9,"vwap":2476},"2025-07-11",70.64,69.23,218900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":156,"percent_change":523,"volume":2491,"transactions":9,"vwap":2490},"2025-07-10",70.74,71.79,69.86,71,200000,{"date":2493,"open":840,"high":896,"low":2494,"close":2495,"change":674,"percent_change":289,"volume":2162,"transactions":9,"vwap":2495},"2025-07-09",69.96,70.82,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1847,"percent_change":329,"volume":2502,"transactions":9,"vwap":2501},"2025-07-08",70.94,71.49,70.26,70.31,246800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":414,"percent_change":1377,"volume":1075,"transactions":9,"vwap":2508},"2025-07-07",71.57,72.43,70.61,70.79,{"date":2510,"open":2410,"high":2511,"low":2512,"close":841,"change":461,"percent_change":1057,"volume":2513,"transactions":9,"vwap":841},"2025-07-03",73,72.040001,150600,{"date":2515,"open":2495,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-02",71.93,70.33,71.87,1.32,1.87,208600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":170,"percent_change":271,"volume":2528,"transactions":9,"vwap":2527},"2025-07-01",69.76,71.89,69.65,70.55,263100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2531,"change":2358,"percent_change":252,"volume":2534,"transactions":9,"vwap":2531},"2025-06-30",70.13,70.93,68.83,513100,{"date":2536,"open":932,"high":2537,"low":2538,"close":2539,"change":623,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-27",70.42,69.11,69.51,0.48,686700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-26",68.95,70.19,68.74,69.18,0.75,1.1,533200,{"date":2552,"open":2553,"high":2440,"low":2554,"close":2555,"change":1198,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-25",69.83,68.17,68.43,-2.1,258200,{"date":2559,"open":2560,"high":2507,"low":2561,"close":2562,"change":804,"percent_change":361,"volume":2563,"transactions":9,"vwap":2562},"2025-06-24",70.43,69.48,69.9,420600,{"date":2565,"open":2566,"high":2567,"low":2566,"close":925,"change":1644,"percent_change":2568,"volume":2569,"transactions":9,"vwap":925},"2025-06-23",67.92,70.040001,3.02,332000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":144,"percent_change":243,"volume":2576,"transactions":9,"vwap":2575},"2025-06-20",67.84,68.4,67.38,67.96,645000,{"date":2578,"open":2579,"high":2477,"low":2580,"close":2581,"change":891,"percent_change":2062,"volume":2582,"transactions":9,"vwap":2581},"2025-06-18",67.64,67.33,67.35,415700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-06-17",68.029999,69.14,67.66,67.69,-0.84,-1.23,329600,{"date":2593,"open":902,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-06-16",68.97,67.42,68.53,1.34,1.99,337300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":812,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-13",67.75,68.5,67.16,67.19,-1.91,310300,{"date":2609,"open":2585,"high":2610,"low":2611,"close":2603,"change":279,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2603},"2025-06-12",69,67.94,-0.46,293700,{"date":2615,"open":2477,"high":2616,"low":2617,"close":2618,"change":2222,"percent_change":66,"volume":2619,"transactions":9,"vwap":2618},"2025-06-11",69.16,67.95,68.82,314300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":320,"percent_change":221,"volume":2626,"transactions":9,"vwap":2625},"2025-06-10",68.75,69.19,68.059998,68.54,222100,{"date":2628,"open":2629,"high":2477,"low":2605,"close":924,"change":2549,"percent_change":827,"volume":2630,"transactions":9,"vwap":924},"2025-06-09",67.52,307300,{"date":2632,"open":2581,"high":2581,"low":2633,"close":2634,"change":2635,"percent_change":430,"volume":2636,"transactions":9,"vwap":2634},"2025-06-06",66.64,67.059998,0.54,133700,{"date":2638,"open":2639,"high":2640,"low":2296,"close":2641,"change":53,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-05",66.78,67.07,66.52,0.06,137300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1654,"percent_change":623,"volume":2650,"transactions":9,"vwap":2649},"2025-06-04",66.56,66.93,66.19,66.48,165900,{"date":2652,"open":520,"high":2633,"low":520,"close":2653,"change":1143,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-03",66.26,2.21,275000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2261,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-02",65.61,65.71,64.36,64.83,-1.88,209100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":744,"percent_change":470,"volume":2670,"transactions":9,"vwap":2669},"2025-05-30",66.61,67,65.74,66.07,308100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":243,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-05-29",66.41,67.29,65.73,66.76,1.38,276900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1345,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-05-28",67.4,67.57,65.79,65.85,-2.44,174900,{"date":2688,"open":2649,"high":2689,"low":2683,"close":2690,"change":2089,"percent_change":1272,"volume":2691,"transactions":9,"vwap":2690},"2025-05-27",67.6,67.5,227600,{"date":2693,"open":941,"high":2694,"low":941,"close":2695,"change":754,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-23",65.84,65.34,-0.65,172500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2272,"percent_change":1488,"volume":2217,"transactions":9,"vwap":2703},"2025-05-22",65.35,66.019997,64.96,65.77,{"date":2705,"open":2681,"high":2706,"low":2707,"close":2708,"change":262,"percent_change":1264,"volume":2709,"transactions":9,"vwap":2708},"2025-05-21",67.53,65.68,65.78,249700,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":1519,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-20",66.91,69.010002,67.89,-2.18,409200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2449,"change":2027,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2449},"2025-05-19",68.15,69.54,67.98,0.43,208500,{"date":2725,"open":2726,"high":2727,"low":2728,"close":927,"change":653,"percent_change":1825,"volume":2729,"transactions":9,"vwap":927},"2025-05-16",68.48,69.3,68.019997,189000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2555,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2555},"2025-05-15",67.73,68.6,67.43,0.96,1.42,164400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":199,"percent_change":300,"volume":2744,"transactions":9,"vwap":2743},"2025-05-14",67.87,68.19,66.84,67.47,141400,{"date":2746,"open":2622,"high":2747,"low":2575,"close":2748,"change":2411,"percent_change":460,"volume":2749,"transactions":9,"vwap":2748},"2025-05-13",68.86,68.29,293100,{"date":2751,"open":2752,"high":2545,"low":2587,"close":2719,"change":2345,"percent_change":1802,"volume":2753,"transactions":9,"vwap":2719},"2025-05-12",68.81,295600,{"date":2755,"open":2658,"high":2756,"low":2291,"close":2757,"change":2758,"percent_change":2635,"volume":2759,"transactions":9,"vwap":2757},"2025-05-09",65.93,65.56,0.35,200700,{"date":2761,"open":511,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-08",66.15,64.7,65.21,1.03,1.6,368400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1057,"percent_change":1142,"volume":2774,"transactions":9,"vwap":2773},"2025-05-07",64.23,65.26,64.010002,64.18,257300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":361,"percent_change":1743,"volume":2781,"transactions":9,"vwap":2780},"2025-05-06",63.17,64.64,63.16,63.68,236000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":533,"change":1112,"percent_change":321,"volume":2787,"transactions":9,"vwap":533},"2025-05-05",62.65,64.41,62.64,227400,{"date":2789,"open":990,"high":2785,"low":999,"close":2790,"change":290,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-02",63.44,1.98,192400,{"date":2794,"open":2795,"high":2396,"low":219,"close":977,"change":2796,"percent_change":1474,"volume":2797,"transactions":9,"vwap":977},"2025-05-01",64.95,-3.55,318400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":819,"percent_change":300,"volume":2804,"transactions":9,"vwap":2803},"2025-04-30",65.66,65.96,63.99,65.76,223400,{"date":2806,"open":2801,"high":2807,"low":2808,"close":2646,"change":1488,"percent_change":116,"volume":2809,"transactions":9,"vwap":2646},"2025-04-29",67.17,65.82,191200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":321,"percent_change":2735,"volume":2816,"transactions":9,"vwap":2815},"2025-04-28",65.9,67.18,65.58,66.58,177800,{"date":2818,"open":498,"high":2819,"low":2820,"close":2819,"change":2540,"percent_change":289,"volume":2821,"transactions":9,"vwap":2819},"2025-04-25",65.95,64.55,137000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-04-24",62.76,65.72,62.6,65.47,2.55,4.05,244300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":644,"percent_change":2411,"volume":2837,"transactions":9,"vwap":2836},"2025-04-23",64.93,66.029999,62.16,62.92,371100,{"date":2839,"open":2840,"high":2802,"low":2841,"close":2842,"change":106,"percent_change":156,"volume":2843,"transactions":9,"vwap":2842},"2025-04-22",63.76,61.58,62.83,356800,{"date":181,"open":2845,"high":2845,"low":2846,"close":490,"change":2847,"percent_change":361,"volume":2848,"transactions":9,"vwap":490},62.82,61.23,-0.1,224000]