[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALAI":3,"homepage-market-summary":26,"stock-historical-ALAI":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ALAI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Alger AI Enablers & Adopters ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},46.76,46.78,46.89,46.33,46.47,0.29,0.62,32299.183175,0,47.46,18.45,53245.43691972524,97.6,626,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},20.885,84239,30747381.511748,121,"2025-04-21",[179,182,191,199,210,220,230,240,250,260,270,281,292,303,314,325,336,346,356,365,376,386,397,407,417,427,436,447,457,466,476,486,497,507,515,525,535,543,551,562,570,580,588,597,607,618,628,637,647,657,667,676,687,697,707,716,725,733,742,748,755,764,771,778,785,793,801,808,816,823,830,836,843,851,859,866,874,880,889,896,903,909,915,921,927,932,939,944,951,957,965,971,976,985,992,1000,1009,1017,1026,1033,1041,1048,1056,1063,1070,1079,1086,1094,1103,1111,1117,1123,1130,1137,1146,1152,1157,1166,1174,1182,1191,1198,1206,1215,1223,1231,1238,1247,1254,1263,1272,1280,1289,1297,1305,1313,1320,1327,1335,1343,1351,1357,1366,1374,1382,1389,1394,1402,1411,1417,1423,1430,1437,1446,1452,1459,1467,1474,1478,1484,1491,1498,1504,1512,1520,1528,1536,1542,1551,1558,1566,1574,1583,1590,1597,1604,1611,1619,1626,1634,1640,1645,1651,1659,1667,1675,1681,1686,1693,1698,1707,1712,1718,1724,1732,1738,1746,1753,1759,1768,1774,1781,1787,1794,1801,1806,1812,1820,1828,1834,1840,1847,1853,1860,1867,1874,1880,1887,1891,1898,1904,1911,1918,1925,1932,1937,1943,1949,1957,1962,1969,1975,1981,1987,1994,2000,2004,2009,2013,2017,2020,2027,2032,2039,2045,2052,2059,2065,2070,2076,2081,2088,2094,2099,2102,2105,2109,2114,2119,2125,2129,2134,2137,2142,2146,2152,2156,2161,2167,2173,2178,2185,2190,2197,2203,2208,2214,2220,2226,2233,2241,2247,2254,2259,2263,2268,2273,2278,2282,2287,2293,2300,2305,2311,2319,2324,2329,2336,2341,2347,2354,2361,2367,2372,2378,2385,2392,2399,2407,2416,2422,2427,2434,2442,2448,2455,2461,2468,2475,2482,2489,2497,2504,2511,2519,2526,2534,2541,2549,2557,2563,2570,2576,2583,2592,2598,2606,2614,2620,2627,2635,2643,2650,2658,2666,2673,2679,2686,2691,2700,2709,2716,2724,2731,2738,2746,2752,2760,2767,2774,2781,2789,2796,2805,2813],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},271,46.6842,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",46.84,46.96,-0.08,-0.17,60513.0603,451,46.798,{"date":192,"open":16,"high":13,"low":15,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",46.55,0.21,0.45,52121.840781,537,46.5757,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",46.6,46.72,45.962,46.34,-0.59,-1.26,81387.6584,796,46.3468,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",47.15,46.56,46.93,0.07,0.15,249752.008636,535,46.8786,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",46.21,46.9781,46.86,0.1573,0.34,89453.11058,644,46.5874,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",47.18,46.6201,46.7027,-0.5373,-1.14,127764.880214,420,46.7944,{"date":241,"open":242,"high":21,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",46.94,46.92,47.24,0.28,0.6,63618.990369,649,47.1726,{"date":251,"open":252,"high":253,"low":254,"close":185,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",46.27,47.015,45.985,1.23,2.69,63875.149074,622,46.6176,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",45.43,45.73,45.12,0.67,1.49,58806.160341,307,45.3565,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",45.04,45.2,44.8,45.06,0.8,1.81,41407.563198,288,45.0109,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",44.19,44.6299,43.855,44.26,0.398,0.91,62978.6912,405,44.4013,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",43.93,44.29,43.79,43.862,-0.348,-0.79,39482.2132,276,43.9633,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",44.05,44.64,43.915,44.21,-0.96,-2.13,106132.761589,378,44.4294,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",45.26,45.52,45.16,45.17,0.17,0.38,50898.734234,393,45.2849,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",44.93,45.33,44.87,45,-0.6742,-1.48,33958.149779,385,45.117,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",45.9,46,45.6742,-0.2258,-0.49,27904.043979,290,45.8327,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",45.91,46.2499,45.69,0.32,0.7,40901.490805,390,45.9913,{"date":357,"open":328,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",45.58,45.25,0.4824,1.07,78147.84576,786,45.4013,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",44.53,45.205,44.4,45.0976,0.8677,1.96,34475.5347,648,44.8581,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",43.78,44.24,44.2299,0.2199,0.5,36342.155142,445,44.1076,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",44.04,44.305,43.82,44.01,-0.68,-1.52,30575.792868,338,44.0237,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":186,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",44.41,45.115,44.3,44.69,-0.18,50006.275939,624,44.5405,{"date":408,"open":409,"high":410,"low":306,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",45.29,45.375,44.77,-0.633,-1.39,36011.18075,447,44.9138,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",45.37,45.403,44.79,0.8886,2,48872.463786,331,45.2874,{"date":428,"open":429,"high":306,"low":401,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",44.54,44.5144,-0.1056,-0.24,27220.078463,205,44.5112,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",44.38,44.66,44.2,44.62,0.77,1.76,57390.48366,263,44.4036,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",44.28,43.54,43.85,-0.7703,-1.73,34092.630317,359,43.9661,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":442,"volume":463,"transactions":464,"vwap":465},"2026-08-21",45.01,44.42,44.6203,0.3403,40142.5837,328,44.6172,{"date":467,"open":468,"high":469,"low":470,"close":449,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",44.1313,44.4487,44.03,-0.1192,-0.27,141182.385947,246,44.0976,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",45.07,43.985,44.3992,-0.4408,-0.98,49955.908236,417,44.4076,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",45.42,45.51,44.6401,44.84,-1.4,-3.03,33017.435984,353,45.1814,{"date":498,"open":16,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",46.57,46.13,46.24,-0.07,-0.15,63571.003662,409,46.3662,{"date":508,"open":509,"high":510,"low":339,"close":510,"change":511,"percent_change":382,"volume":512,"transactions":513,"vwap":514},"2026-08-14",46.17,46.31,0.23,103135.566473,305,46.1233,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":62,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",45.96,46.295,45.845,46.08,0.9,48782.135575,371,46.032,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",45.76,45.2981,45.67,0.97,2.17,31673.640771,256,45.5709,{"date":536,"open":402,"high":537,"low":538,"close":539,"change":68,"percent_change":102,"volume":540,"transactions":541,"vwap":542},"2026-08-11",44.91,44.4335,44.7,17030.360624,194,44.6824,{"date":544,"open":491,"high":330,"low":367,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",44.65,-0.23,-0.51,35420.983218,251,44.6828,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",44.6,44.92,44.33,44.88,0.58,1.31,25265.872653,268,44.6965,{"date":563,"open":564,"high":565,"low":564,"close":401,"change":205,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",44.23,44.72,-1.31,29631.872066,278,44.3709,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":547,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",45.57,45.61,44.86,44.89,-1.12,45382.919481,297,45.3822,{"date":581,"open":401,"high":358,"low":401,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",45.4,1.12,2.53,62852.054806,526,45.2482,{"date":589,"open":590,"high":591,"low":590,"close":449,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",42.82,44.5,1.28,2.98,29416.220204,330,44.1261,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",43.61,42.47,43,0.5943,1.4,37700.252066,309,42.9446,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",41.71,42.5782,41.56,42.4057,2.0557,5.09,48281.762423,357,42.2001,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":482,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",41.53,41.83,40.31,40.35,-2.37,116420.8914,1098,40.7357,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":205,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",41.52,40.5001,41.33,-1.41,177861.940269,361,40.7183,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",42.94,41.51,41.92,-0.41,-0.97,47576.90882,509,41.9379,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",43.58,42.2,42.33,-1.24,-2.85,28652.4309,234,42.655,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":566,"volume":664,"transactions":665,"vwap":666},"2026-07-23",43.67,44.1,43.19,43.57,-0.58,46103.639001,386,43.6139,{"date":668,"open":440,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":605,"vwap":675},"2026-07-22",44.5499,44.045,44.15,-0.67,-1.49,30967.0109,44.3386,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",43.91,44.95,43.77,44.82,1.78,4.14,142231.644663,1654,44.3595,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",42.95,43.635,43.04,0.1724,0.4,40734.3829,376,43.3776,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":236,"volume":704,"transactions":705,"vwap":706},"2026-07-17",42.22,43.36,41.75,42.8676,-0.4923,432773.231829,1825,42.7301,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":653,"volume":713,"transactions":714,"vwap":715},"2026-07-16",44.44,43.025,43.3599,-1.2701,174437.1509,1454,43.5764,{"date":717,"open":537,"high":537,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",44.07,44.63,0.47,1.06,146721.753266,1384,44.4589,{"date":726,"open":727,"high":575,"low":728,"close":728,"change":729,"percent_change":91,"volume":730,"transactions":731,"vwap":732},"2026-07-14",44.67,44.16,-0.09,54770.6819,575,44.6831,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":576,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",45.39,44.14,44.25,-2.47,53296.755872,466,44.5043,{"date":743,"open":317,"high":317,"low":744,"close":419,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":419},"2026-07-10",44.98,0.39,0.87,50000,{"date":749,"open":750,"high":751,"low":752,"close":744,"change":753,"percent_change":170,"volume":754,"transactions":9,"vwap":744},"2026-07-09",44.588,45.662,44.475,0.445,52100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",44,44.638,43.52,44.535,0.335,0.76,103800,{"date":765,"open":766,"high":478,"low":767,"close":440,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":440},"2026-07-07",44.68,43.56,-0.75,-1.67,202700,{"date":772,"open":773,"high":774,"low":773,"close":679,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":679},"2026-07-06",44.32,45.27,1.38,3.17,74400,{"date":779,"open":780,"high":781,"low":662,"close":662,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":662},"2026-07-02",45.22,45.405,-1.46,-3.24,338700,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",45.66,44.76,45.029999,-0.61,-1.34,67500,{"date":794,"open":319,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",45.759,44.97,45.64,0.739,1.65,81200,{"date":802,"open":286,"high":803,"low":804,"close":805,"change":806,"percent_change":423,"volume":807,"transactions":9,"vwap":805},"2026-06-29",45.060001,43.59,44.901,0.881,165200,{"date":809,"open":390,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",44.09,43.26,44.02,-0.175,-0.4,99200,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":320,"volume":822,"transactions":9,"vwap":820},"2026-06-25",45.080002,43.72,44.195,0.075,94600,{"date":824,"open":825,"high":826,"low":680,"close":827,"change":828,"percent_change":791,"volume":829,"transactions":9,"vwap":827},"2026-06-24",44.51,44.825,44.12,-0.6,87600,{"date":831,"open":273,"high":273,"low":832,"close":565,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":565},"2026-06-23",44.0099983,-1.42,-3.08,93100,{"date":837,"open":12,"high":838,"low":839,"close":840,"change":790,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-22",46.88,45.875,46.14,-1.3,91500,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-06-18",46.28,46.75,45.905,1.33,2.93,70900,{"date":852,"open":853,"high":854,"low":855,"close":488,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":488},"2026-06-17",46.060001,46.36,45.41,-0.21,-0.46,119200,{"date":860,"open":252,"high":193,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",45.6,45.63,-0.39,-0.85,57700,{"date":867,"open":868,"high":869,"low":679,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",45.38,46.023998,46.02,2.64,6.09,202000,{"date":875,"open":876,"high":659,"low":601,"close":877,"change":878,"percent_change":879,"volume":777,"transactions":9,"vwap":877},"2026-06-12",43.060001,43.38,0.35,0.81,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",42.15,43.11,41.82,43.029999,1.19,2.84,44300,{"date":890,"open":891,"high":883,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",42.46,41.84,-1.38,-3.19,204600,{"date":897,"open":810,"high":810,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",41.68,43.22,-0.32,-0.73,84200,{"date":904,"open":905,"high":757,"low":906,"close":450,"change":907,"percent_change":18,"volume":908,"transactions":9,"vwap":450},"2026-06-08",43.7,43.366,0.27,41200,{"date":910,"open":316,"high":316,"low":601,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",43.27,-2.3,-5.05,207800,{"date":916,"open":330,"high":917,"low":330,"close":572,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":572},"2026-06-04",45.97,-0.35,-0.76,31100,{"date":922,"open":923,"high":923,"low":358,"close":924,"change":663,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",46.53,45.92,-1.25,79000,{"date":928,"open":923,"high":929,"low":252,"close":930,"change":856,"percent_change":931,"volume":926,"transactions":9,"vwap":930},"2026-06-02",46.73,46.5,-0.45,{"date":933,"open":924,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":934},"2026-06-01",46.71,45.62,1.02,2.23,70100,{"date":940,"open":855,"high":350,"low":556,"close":350,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":350},"2026-05-29",0.695,1.54,111100,{"date":945,"open":574,"high":264,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",44.43,44.995,0.375,0.84,61700,{"date":952,"open":773,"high":441,"low":953,"close":441,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":441},"2026-05-27",43.88,0.46,1.04,116700,{"date":958,"open":959,"high":960,"low":961,"close":728,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":728},"2026-05-26",44.11,44.31,43.897,0.59,1.35,87800,{"date":966,"open":967,"high":678,"low":968,"close":662,"change":969,"percent_change":970,"volume":842,"transactions":9,"vwap":662},"2026-05-22",43.8,43.305,0.06,0.14,{"date":972,"open":883,"high":804,"low":601,"close":973,"change":352,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-21",43.51,1.64,54200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",42.62,42.873,42.11,42.81,1.17,2.81,38300,{"date":986,"open":987,"high":641,"low":988,"close":989,"change":990,"percent_change":828,"volume":991,"transactions":9,"vwap":989},"2026-05-19",41.55,40.94,41.64,-0.25,39900,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-18",42.99,41.46,41.89,-0.813,-1.9,62800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",42.93,43.080002,42.345,42.703,-0.702,-1.62,43900,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",42.69,43.64,43.405,0.685,1.6,66900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",42.53,42.89,41.945,42.72,0.51,1.21,76900,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":814,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-12",42.36,41.38,42.21,-0.94,60100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":276,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-11",41.97,42.73,41.868,42.61,1.91,42500,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":153,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-08",41.93,41.6,41.81,0.43,48400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":663,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-07",42.029999,42.13,41.412,41.63,-1.37,35800,{"date":1057,"open":1058,"high":1030,"low":1059,"close":1030,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1030},"2026-05-06",41.25,40.922,1.52,3.74,40600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":246,"volume":1069,"transactions":9,"vwap":1067},"2026-05-05",40.91,41,40.69,0.244,57100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",40.23,40.584,40.09,40.446,0.356,0.89,64500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1074,"change":1084,"percent_change":682,"volume":1085,"transactions":9,"vwap":1074},"2026-05-01",39.66,40.14,39.575,0.701,70300,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",39.75,38.88,39.389,0.117,0.3,50900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",39.53,39.73,39.042999,39.272,0.097,0.25,119600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1007,"volume":1110,"transactions":9,"vwap":1108},"2026-04-28",38.93,39.28,38.58,39.175,-0.645,116100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":102,"percent_change":245,"volume":1116,"transactions":9,"vwap":1114},"2026-04-27",39.57,39.82,39.3,79700,{"date":1118,"open":1115,"high":1119,"low":1120,"close":1121,"change":762,"percent_change":122,"volume":1122,"transactions":9,"vwap":1121},"2026-04-24",39.91,38.945,39.71,72900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":546,"percent_change":205,"volume":1129,"transactions":9,"vwap":1128},"2026-04-23",39.049999,39.64,38.72,38.95,56800,{"date":1131,"open":1125,"high":1132,"low":1133,"close":1134,"change":1046,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-22",39.48,38.97,39.18,1.11,215300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-21",38.84,39.11,38.533,38.75,-0.14,-0.36,55200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":186,"percent_change":856,"volume":1151,"transactions":9,"vwap":1149},"2026-04-20",38.82,38.89,38.28,51300,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1133,"change":962,"percent_change":942,"volume":1156,"transactions":9,"vwap":1133},"2026-04-17",38.56,39.099998,89100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-16",38.33,38.6,37.895,38.38,-0.05,-0.13,48700,{"date":1167,"open":1168,"high":1154,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-15",37.72,37.54,38.43,0.55,1.45,292800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":127,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-14",36.96,37.93,36.885,37.88,2.68,186300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-13",35.73,36.95,35.725,36.89,0.78,2.16,83600,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":775,"volume":1197,"transactions":9,"vwap":1195},"2026-04-10",35.51,36.53,36.11,0.49,170400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":42,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-09",35.2,35.64,34.91,35.62,0.88,73800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",35.49,35.92,35,35.31,1.37,4.04,118400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":878,"volume":1222,"transactions":9,"vwap":1220},"2026-04-07",33.45,34.16,33.31,33.94,0.12,153200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1221,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-06",33.55,33.84,33.262,33.82,0.36,66100,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":907,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",32.33,34.0099983,33.7,0.09,178900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-01",33.09,33.62,32.99,33.61,0.57,1.73,77000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":122,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",31.67,33.040001,31.52,6.27,139200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-30",31.86,32.060001,30.845,31.09,-0.594,-1.87,75700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-27",32.22,32.28,31.63,31.684,-0.706,-2.18,70000,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-26",33.24,32.37,32.39,-1.28,-3.8,71800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-25",33.78,33.95,33.5,33.67,0.24,0.72,100800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1143,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-24",33.51,33.57,33.202,33.43,-0.42,97900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1292,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1292},"2026-03-23",33.65,34.07,33.46,0.426,1.29,34200,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-20",33.99,32.816,33.144,-1.586,-4.57,80100,{"date":1314,"open":1291,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1315},"2026-03-19",34.73,33.445,0.642,1.88,114500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":482,"volume":1326,"transactions":9,"vwap":1324},"2026-03-18",34.33,34.548,34.088001,-0.338,23800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":502,"volume":1334,"transactions":9,"vwap":1332},"2026-03-17",34.43,34.54,34.32,34.426,-0.024,36500,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-16",34.12,34.683,34.45,0.86,2.56,120500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":990,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-13",33.96,34.23,33.58,33.59,-0.74,62300,{"date":1352,"open":1353,"high":1322,"low":1354,"close":1226,"change":901,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1226},"2026-03-12",34.3,33.8,-2.11,107600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-11",34.44,34.76,34.315,34.57,0.33,0.96,64700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1164,"volume":1373,"transactions":9,"vwap":1371},"2026-03-10",34.375,34.68,34.2,34.24,-0.043,27400,{"date":1375,"open":1376,"high":1377,"low":1250,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-09",33.17,34.48,34.283,0.743,2.22,175600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":901,"percent_change":310,"volume":1388,"transactions":9,"vwap":1387},"2026-03-06",33.73,34.099998,33.44,33.54,139800,{"date":1390,"open":1391,"high":1330,"low":1282,"close":1392,"change":1393,"percent_change":1286,"volume":908,"transactions":9,"vwap":1392},"2026-03-05",34.275,34.27,0.081,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-04",33.69,34.295,34.189,0.777,2.33,38700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-03",33.049999,33.695,32.612,33.412,-0.658,-1.93,96800,{"date":1412,"open":1347,"high":1413,"low":1414,"close":1300,"change":1415,"percent_change":1295,"volume":1416,"transactions":9,"vwap":1300},"2026-03-02",34.21,33.39,-0.145,332500,{"date":1418,"open":1419,"high":1339,"low":1234,"close":1420,"change":672,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-27",34.25,34.215,-1.92,74800,{"date":1424,"open":1200,"high":1200,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-26",34.445,34.885,-0.425,-1.2,69300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1211,"change":1435,"percent_change":1436,"volume":1334,"transactions":9,"vwap":1211},"2026-02-25",34.87,35.32,34.86,0.631,1.82,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-24",34.4,34.75,34.074001,34.679,0.429,1.25,110700,{"date":1447,"open":1448,"high":1315,"low":1337,"close":1419,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1419},"2026-02-23",34.65,-0.574,-1.65,111600,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":153,"volume":1458,"transactions":9,"vwap":1456},"2026-02-20",34.64,35.19,34.824,0.064,86900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1360,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1360},"2026-02-19",34.69,34.899,34.51,-0.02,-0.06,64900,{"date":1468,"open":1330,"high":1469,"low":1439,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-18",35.029999,34.78,0.53,1.55,52600,{"date":1475,"open":1476,"high":1425,"low":1405,"close":1419,"change":502,"percent_change":91,"volume":1477,"transactions":9,"vwap":1419},"2026-02-17",34.029999,42600,{"date":1479,"open":1371,"high":1480,"low":1481,"close":1331,"change":1236,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1331},"2026-02-13",34.59,34.040001,0.26,79300,{"date":1485,"open":1210,"high":1486,"low":1487,"close":1346,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1346},"2026-02-12",35.049999,34.155,-0.82,-2.34,67100,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1486,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1486},"2026-02-11",35.59,34.72,-0.233,-0.66,101500,{"date":1499,"open":1184,"high":1184,"low":1500,"close":1501,"change":1502,"percent_change":931,"volume":1503,"transactions":9,"vwap":1501},"2026-02-10",35.27,35.283,-0.161,75400,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-09",34.52,35.66,35.444,0.744,2.14,104700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":936,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-06",34.49,34.84,33.86,34.7,3.03,90500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":672,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-05",33.92,34.15,33.42,33.68,-1.95,108100,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-04",35.22,33.875,34.35,-1.05,-2.97,66700,{"date":1537,"open":1538,"high":1538,"low":1210,"close":1539,"change":1540,"percent_change":1409,"volume":1541,"transactions":9,"vwap":1539},"2026-02-03",36.28,35.4,-0.697,77400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-02",35.61,36.32,35.53,36.097,0.247,0.69,174400,{"date":1552,"open":1194,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":624,"volume":1557,"transactions":9,"vwap":1555},"2026-01-30",36.88,35.69,35.85,-0.871,130900,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-29",37.19,35.96,36.721,-0.549,-1.47,97000,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-28",37.4,37.080002,37.27,0.246,0.66,70600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-27",36.67,37.14,36.57,37.023998,0.624,1.71,56000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":546,"volume":1589,"transactions":9,"vwap":1587},"2026-01-26",36.59,36.77,36.4,-0.085,76300,{"date":1591,"open":1592,"high":1576,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1151,"transactions":9,"vwap":1594},"2026-01-23",36.31,36.235,36.485,0.235,0.65,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":511,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-22",36.49,36.02,36.25,0.64,52400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1600,"change":1482,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1600},"2026-01-21",36.029999,36.26,35.52,0.73,43800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":236,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-20",36.14,36.41,35.75,35.76,-3.09,84600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":187,"percent_change":857,"volume":1625,"transactions":9,"vwap":1624},"2026-01-16",37.15,37.165,36.82,36.9,54300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1023,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-15",37.3,37.39,37.033001,37.07,1.39,74300,{"date":1635,"open":1636,"high":1636,"low":1592,"close":1637,"change":919,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-14",37,36.56,-2.04,142200,{"date":1641,"open":1642,"high":1169,"low":1643,"close":1642,"change":1464,"percent_change":1163,"volume":1644,"transactions":9,"vwap":1642},"2026-01-13",37.32,37.099998,72500,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1077,"volume":1473,"transactions":9,"vwap":1649},"2026-01-12",36.71,37.48,37.34,0.331,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-09",36.74,37.075001,37.0089989,0.453,1.24,56400,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-08",36.98,36.425,36.556,-0.434,-1.17,52500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":919,"volume":1674,"transactions":9,"vwap":1672},"2026-01-07",37.26,37.35,36.92,36.99,-0.282,105900,{"date":1676,"open":1643,"high":1628,"low":1677,"close":1678,"change":1679,"percent_change":746,"volume":1680,"transactions":9,"vwap":1678},"2026-01-06",36.84,37.272,0.322,92800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1185,"change":1602,"percent_change":443,"volume":1222,"transactions":9,"vwap":1185},"2026-01-05",36.76,36.97,36.669,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1592,"change":1691,"percent_change":1171,"volume":1692,"transactions":9,"vwap":1592},"2026-01-02",36.58,36.85,36.17,0.2,180000,{"date":1694,"open":1194,"high":1695,"low":1606,"close":1195,"change":117,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1195},"2025-12-31",36.6,-0.91,166800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-30",36.52,36.66,36.43,36.44,-0.232,-0.63,517000,{"date":1708,"open":1578,"high":1709,"low":1703,"close":1710,"change":990,"percent_change":392,"volume":1711,"transactions":9,"vwap":1710},"2025-12-29",36.75,36.672,71000,{"date":1713,"open":1636,"high":1569,"low":1623,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-26",36.922,-0.082,-0.22,61000,{"date":1719,"open":1720,"high":1631,"low":1721,"close":1722,"change":1723,"percent_change":1101,"volume":1312,"transactions":9,"vwap":1722},"2025-12-24",36.91,36.847,37.0040016,0.094,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1720,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1720},"2025-12-23",36.62,36.941,36.45,0.205,0.56,146200,{"date":1733,"open":1623,"high":1623,"low":1734,"close":1735,"change":1736,"percent_change":1340,"volume":1737,"transactions":9,"vwap":1735},"2025-12-22",36.51,36.705,0.314,60000,{"date":1739,"open":1740,"high":1700,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-19",36.099998,36.07,36.391,0.639,1.79,81000,{"date":1747,"open":1507,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":886,"volume":1752,"transactions":9,"vwap":1750},"2025-12-18",36.040001,35.497,35.752,0.422,67200,{"date":1754,"open":1585,"high":1585,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-17",35.33,-1.01,-2.78,152200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-16",36,36.47,35.86,36.34,0.245,0.68,86600,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1427,"percent_change":1773,"volume":1458,"transactions":9,"vwap":1772},"2025-12-15",36.83,36.09,36.095001,-1.16,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1700,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1700},"2025-12-12",37.33,36.295,-1.08,-2.87,49100,{"date":1782,"open":1628,"high":1783,"low":1784,"close":1785,"change":20,"percent_change":20,"volume":1786,"transactions":9,"vwap":1785},"2025-12-11",37.7,36.94,37.6,48600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1785,"change":1792,"percent_change":962,"volume":1793,"transactions":9,"vwap":1785},"2025-12-10",37.25,37.74,37.17,0.22,106000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":102,"percent_change":1092,"volume":1800,"transactions":9,"vwap":1799},"2025-12-09",37.2,37.529,37.115,37.38,38200,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1570,"change":49,"percent_change":102,"volume":1805,"transactions":9,"vwap":1570},"2025-12-08",37.36,37.095001,45200,{"date":1807,"open":1796,"high":1808,"low":1809,"close":1810,"change":102,"percent_change":1092,"volume":1811,"transactions":9,"vwap":1810},"2025-12-05",37.43,37.0099983,37.23,38500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1077,"volume":1819,"transactions":9,"vwap":1817},"2025-12-04",37.040001,37.21,36.774,37.12,0.326,33500,{"date":1821,"open":1822,"high":1671,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-03",36.79,36.39,36.794,-0.096,-0.26,66000,{"date":1829,"open":1636,"high":1830,"low":1831,"close":1187,"change":1832,"percent_change":878,"volume":1833,"transactions":9,"vwap":1187},"2025-12-02",37.44,36.87,0.128,113500,{"date":1835,"open":1823,"high":1684,"low":1836,"close":1837,"change":1838,"percent_change":472,"volume":1839,"transactions":9,"vwap":1837},"2025-12-01",36.3,36.762,-0.098,49000,{"date":1841,"open":1701,"high":1842,"low":1688,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-28",36.869,36.86,0.288,0.79,41500,{"date":1848,"open":1849,"high":1647,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1304,"transactions":9,"vwap":1850},"2025-11-26",36.24,36.572,0.513,1.42,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1602,"volume":908,"transactions":9,"vwap":1858},"2025-11-25",35.63,36.080002,35.125,36.058998,0.229,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":558,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-24",34.94,35.95,35.83,3.79,114000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1506,"change":1872,"percent_change":1873,"volume":1697,"transactions":9,"vwap":1506},"2025-11-21",34.62,35.0099983,33.75,-0.04,-0.12,{"date":1875,"open":1876,"high":1790,"low":1359,"close":1877,"change":1756,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-20",36.68,34.56,-2.84,162000,{"date":1881,"open":1755,"high":1882,"low":1883,"close":1884,"change":1363,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-19",35.9,35.265,35.57,0.94,52200,{"date":1888,"open":1455,"high":1889,"low":1360,"close":1890,"change":814,"percent_change":576,"volume":938,"transactions":9,"vwap":1890},"2025-11-18",35.65,35.24,{"date":1892,"open":1507,"high":1893,"low":1894,"close":1201,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1201},"2025-11-17",36.13,35.347,-0.205,-0.57,54500,{"date":1899,"open":1900,"high":1613,"low":1900,"close":1901,"change":1902,"percent_change":1286,"volume":1903,"transactions":9,"vwap":1901},"2025-11-14",34.97,35.845,0.085,61400,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1616,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1616},"2025-11-13",36.63,35.46,-1.22,-3.3,94900,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1661,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1661},"2025-11-12",37.53,36.694,-0.31,-0.83,36400,{"date":1919,"open":1920,"high":1920,"low":1631,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-11",37.69,37.29,-0.55,-1.45,60400,{"date":1926,"open":1168,"high":1927,"low":1808,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-10",37.979,37.84,0.75,2.02,71500,{"date":1933,"open":1703,"high":1934,"low":1935,"close":1934,"change":34,"percent_change":1023,"volume":1936,"transactions":9,"vwap":1934},"2025-11-07",37.09,35.6,172700,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1624,"change":482,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1624},"2025-11-06",37.94,36.862,-2.59,138200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1179,"change":1482,"percent_change":1549,"volume":1948,"transactions":9,"vwap":1179},"2025-11-05",37.55,38.15,37.5,38400,{"date":1950,"open":1951,"high":1952,"low":1913,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-04",37.92,38.295,37.62,-1.04,-2.69,63700,{"date":1958,"open":1959,"high":1155,"low":1960,"close":1960,"change":970,"percent_change":1229,"volume":1961,"transactions":9,"vwap":1960},"2025-11-03",39.029999,38.66,102900,{"date":1963,"open":1964,"high":1125,"low":1965,"close":1966,"change":1967,"percent_change":1212,"volume":1968,"transactions":9,"vwap":1966},"2025-10-31",38.87,38.3,38.52,0.52,72700,{"date":1970,"open":1971,"high":1160,"low":1972,"close":1972,"change":1973,"percent_change":1617,"volume":1974,"transactions":9,"vwap":1972},"2025-10-30",38.45,38,-1.21,80600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1730,"percent_change":1172,"volume":1527,"transactions":9,"vwap":1980},"2025-10-29",39,39.255,38.7,39.21,{"date":1982,"open":1983,"high":1142,"low":1984,"close":1985,"change":42,"percent_change":879,"volume":1986,"transactions":9,"vwap":1985},"2025-10-28",38.61,38.286,38.65,79800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":762,"percent_change":1930,"volume":1993,"transactions":9,"vwap":1992},"2025-10-27",38.21,38.41,38.040001,38.34,208600,{"date":1995,"open":1629,"high":1996,"low":1629,"close":1997,"change":18,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-24",37.73,37.58,1.68,106400,{"date":2001,"open":1637,"high":2002,"low":1637,"close":1176,"change":1967,"percent_change":2003,"volume":1165,"transactions":9,"vwap":1176},"2025-10-23",37.149,1.43,{"date":2005,"open":1553,"high":1784,"low":2006,"close":1703,"change":2007,"percent_change":2008,"volume":1156,"transactions":9,"vwap":1703},"2025-10-22",35.89,-0.47,-1.27,{"date":2010,"open":2011,"high":2012,"low":1770,"close":1720,"change":856,"percent_change":1896,"volume":1334,"transactions":9,"vwap":1720},"2025-10-21",37.049999,37.109,{"date":2014,"open":1570,"high":1649,"low":2015,"close":1817,"change":970,"percent_change":321,"volume":2016,"transactions":9,"vwap":1817},"2025-10-20",37.060001,73500,{"date":2018,"open":1671,"high":1569,"low":1700,"close":1661,"change":1826,"percent_change":90,"volume":2019,"transactions":9,"vwap":1661},"2025-10-17",169300,{"date":2021,"open":2022,"high":2023,"low":1176,"close":2024,"change":2025,"percent_change":472,"volume":2026,"transactions":9,"vwap":2024},"2025-10-16",37.71,37.81,37.24,-0.1,186200,{"date":2028,"open":2029,"high":2030,"low":1684,"close":1649,"change":245,"percent_change":762,"volume":2031,"transactions":9,"vwap":1649},"2025-10-15",37.61,37.831,94300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2015,"change":768,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2015},"2025-10-14",37.18,37.64,36.55,-1.98,90800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2023,"change":955,"percent_change":2044,"volume":1350,"transactions":9,"vwap":2023},"2025-10-13",37.65,37.87,37.41,2.83,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1586,"change":833,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1586},"2025-10-10",38.31,38.49,36.7,-3.72,87700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1221,"percent_change":351,"volume":2058,"transactions":9,"vwap":2057},"2025-10-09",38.049999,38.29,37.785,38.19,125600,{"date":2060,"open":2041,"high":2061,"low":2062,"close":2061,"change":962,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-08",38.07,37.625,1.57,82600,{"date":2066,"open":2067,"high":2068,"low":1621,"close":1648,"change":117,"percent_change":2069,"volume":1197,"transactions":9,"vwap":1648},"2025-10-07",38.029999,38.044998,-0.87,{"date":2071,"open":2072,"high":2055,"low":2073,"close":2023,"change":68,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2023},"2025-10-06",38.25,37.8,0.13,176100,{"date":2077,"open":2072,"high":1965,"low":1920,"close":2078,"change":2079,"percent_change":299,"volume":2080,"transactions":9,"vwap":2078},"2025-10-03",37.76,-0.3,195200,{"date":2082,"open":2083,"high":2084,"low":2041,"close":2085,"change":907,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-02",38.23,38.4,38.060001,0.71,236500,{"date":2089,"open":2090,"high":2091,"low":1815,"close":2092,"change":17,"percent_change":442,"volume":2093,"transactions":9,"vwap":2092},"2025-10-01",37.52,37.839,37.79,372700,{"date":2095,"open":2096,"high":2097,"low":1796,"close":1947,"change":1221,"percent_change":351,"volume":2098,"transactions":9,"vwap":1947},"2025-09-30",37.47,37.75,513400,{"date":2100,"open":2024,"high":2101,"low":1185,"close":1799,"change":954,"percent_change":1444,"volume":1288,"transactions":9,"vwap":1799},"2025-09-29",37.57,{"date":2103,"open":1770,"high":1671,"low":1587,"close":1671,"change":34,"percent_change":1967,"volume":2104,"transactions":9,"vwap":1671},"2025-09-26",71400,{"date":2106,"open":1585,"high":1809,"low":1836,"close":2107,"change":931,"percent_change":1973,"volume":2108,"transactions":9,"vwap":2107},"2025-09-25",36.73,104500,{"date":2110,"open":1776,"high":2043,"low":1784,"close":2034,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2034},"2025-09-24",-0.005,-0.01,85700,{"date":2115,"open":2092,"high":2092,"low":1791,"close":2116,"change":2117,"percent_change":2118,"volume":1296,"transactions":9,"vwap":2116},"2025-09-23",37.185,-0.595,-1.57,{"date":2120,"open":1776,"high":1179,"low":2121,"close":2122,"change":1046,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-22",37.16,37.78,1.15,154900,{"date":2126,"open":1817,"high":1670,"low":1185,"close":1670,"change":693,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1670},"2025-09-19",1.08,766800,{"date":2130,"open":1187,"high":2131,"low":2132,"close":1185,"change":321,"percent_change":955,"volume":2133,"transactions":9,"vwap":1185},"2025-09-18",37.22,36.685,154500,{"date":2135,"open":1637,"high":2107,"low":1772,"close":1578,"change":1873,"percent_change":117,"volume":2136,"transactions":9,"vwap":1578},"2025-09-17",135200,{"date":2138,"open":1623,"high":2139,"low":1734,"close":2140,"change":1464,"percent_change":1163,"volume":2141,"transactions":9,"vwap":2140},"2025-09-16",37.635,36.69,98000,{"date":2143,"open":1592,"high":1586,"low":1592,"close":1647,"change":954,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1647},"2025-09-15",1.27,106900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1601,"change":1792,"percent_change":141,"volume":2151,"transactions":9,"vwap":1601},"2025-09-12",36.16,36.27,36.025002,44500,{"date":2153,"open":2154,"high":2154,"low":1600,"close":1606,"change":1164,"percent_change":1144,"volume":2155,"transactions":9,"vwap":1606},"2025-09-11",36.33,85800,{"date":2157,"open":1740,"high":2158,"low":1761,"close":2148,"change":557,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2148},"2025-09-10",36.37,1.63,100600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":1766,"percent_change":122,"volume":2166,"transactions":9,"vwap":2164},"2025-09-09",35.35,35.58,35.17,192300,{"date":2168,"open":2169,"high":1870,"low":2169,"close":2170,"change":1244,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-08",34.74,34.9,1.66,62000,{"date":2174,"open":1517,"high":1517,"low":2175,"close":1322,"change":2176,"percent_change":194,"volume":2177,"transactions":9,"vwap":1322},"2025-09-05",33.64,0.072,112700,{"date":2179,"open":1307,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":942,"volume":2184,"transactions":9,"vwap":2182},"2025-09-04",34.26,33.89,34.258,0.518,92600,{"date":2186,"open":1235,"high":2187,"low":1347,"close":2188,"change":1092,"percent_change":521,"volume":2189,"transactions":9,"vwap":2188},"2025-09-03",33.9,33.74,346700,{"date":2191,"open":2192,"high":1386,"low":2193,"close":1386,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1386},"2025-09-02",33.02,32.82,-0.305,-0.9,43400,{"date":2198,"open":1218,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1007,"volume":2184,"transactions":9,"vwap":2201},"2025-08-29",34.17,33.6,33.745,-0.554,{"date":2204,"open":1516,"high":1506,"low":2205,"close":2206,"change":1443,"percent_change":2144,"volume":2207,"transactions":9,"vwap":2206},"2025-08-28",33.801,34.299,202100,{"date":2209,"open":1871,"high":2210,"low":2211,"close":2212,"change":215,"percent_change":194,"volume":2213,"transactions":9,"vwap":2212},"2025-08-27",33.88,33.625,33.87,47700,{"date":2215,"open":2216,"high":1354,"low":2217,"close":1354,"change":167,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1354},"2025-08-26",33.49,33.385,1.26,144900,{"date":2221,"open":2222,"high":2188,"low":2223,"close":2224,"change":969,"percent_change":153,"volume":2225,"transactions":9,"vwap":2224},"2025-08-25",33.36,33.165,33.38,70700,{"date":2227,"open":2228,"high":1524,"low":2229,"close":2230,"change":442,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-22",32.46,32.43,33.32,2.37,63100,{"date":2234,"open":2235,"high":2236,"low":2229,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-21",32.62,32.81,32.55,-0.11,-0.34,82500,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":990,"percent_change":919,"volume":2246,"transactions":9,"vwap":2245},"2025-08-20",32.74,31.88,32.66,106500,{"date":2248,"open":1396,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":1078,"transactions":9,"vwap":2251},"2025-08-19",33.925,32.86,32.91,-0.848,-2.51,{"date":2255,"open":2188,"high":2187,"low":1348,"close":2256,"change":2257,"percent_change":2258,"volume":1047,"transactions":9,"vwap":2256},"2025-08-18",33.758,0.008,0.02,{"date":2260,"open":1228,"high":2210,"low":2261,"close":1871,"change":1464,"percent_change":1465,"volume":2262,"transactions":9,"vwap":1871},"2025-08-15",33.34,151300,{"date":2264,"open":1243,"high":1476,"low":1243,"close":2265,"change":2266,"percent_change":2007,"volume":2267,"transactions":9,"vwap":2265},"2025-08-14",33.77,-0.16,99700,{"date":2269,"open":1329,"high":2270,"low":1235,"close":2271,"change":1144,"percent_change":1533,"volume":2272,"transactions":9,"vwap":2271},"2025-08-13",34.55,33.93,112400,{"date":2274,"open":1345,"high":1353,"low":2275,"close":2276,"change":1766,"percent_change":1930,"volume":2277,"transactions":9,"vwap":2276},"2025-08-12",33.76,34.29,110800,{"date":2279,"open":1243,"high":2280,"low":1301,"close":1243,"change":68,"percent_change":216,"volume":2281,"transactions":9,"vwap":1243},"2025-08-11",33.83,65000,{"date":2283,"open":1217,"high":2284,"low":2285,"close":2286,"change":351,"percent_change":1364,"volume":964,"transactions":9,"vwap":2286},"2025-08-08",33.72,33.436,33.56,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1274,"change":195,"percent_change":1212,"volume":2292,"transactions":9,"vwap":1274},"2025-08-07",33.15,33.459,32.9,74100,{"date":2294,"open":2235,"high":2295,"low":2296,"close":2297,"change":745,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-06",32.92,32.47,32.79,1.2,70200,{"date":2301,"open":2302,"high":2302,"low":1266,"close":2303,"change":814,"percent_change":1908,"volume":2304,"transactions":9,"vwap":2303},"2025-08-05",33,32.4,62700,{"date":2306,"open":2229,"high":2307,"low":2229,"close":2308,"change":276,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-04",32.89,32.8,2.5,43600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1665,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-01",32.15,32.5,31.755,32,-3.53,102800,{"date":2320,"open":2200,"high":2200,"low":2321,"close":1376,"change":265,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1376},"2025-07-31",32.95,2.06,80000,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2314,"change":226,"percent_change":721,"volume":2328,"transactions":9,"vwap":2314},"2025-07-30",32.11,32.575,49600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1716,"percent_change":392,"volume":2335,"transactions":9,"vwap":2334},"2025-07-29",32.49,32.67,32.029999,32.16,65800,{"date":2337,"open":2334,"high":2338,"low":2339,"close":2338,"change":226,"percent_change":721,"volume":2340,"transactions":9,"vwap":2338},"2025-07-28",32.38,32.099998,42900,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":194,"percent_change":1572,"volume":2346,"transactions":9,"vwap":2345},"2025-07-25",31.91,32.174,32.040001,30700,{"date":2348,"open":2333,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":351,"volume":2353,"transactions":9,"vwap":2351},"2025-07-24",32.19,31.729,31.83,0.1,49200,{"date":2355,"open":2356,"high":2357,"low":1251,"close":2358,"change":1244,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-23",31.61,31.799,31.73,1.83,26400,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":931,"percent_change":833,"volume":2366,"transactions":9,"vwap":2365},"2025-07-22",31.58,30.88,31.16,61300,{"date":2368,"open":2369,"high":2369,"low":2356,"close":2356,"change":1873,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2356},"2025-07-21",32.14,-0.38,85900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2358,"change":226,"percent_change":2127,"volume":2377,"transactions":9,"vwap":2358},"2025-07-18",31.77,32.21,31.57,139700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":97,"volume":991,"transactions":9,"vwap":2383},"2025-07-17",31.26,31.49,31.12,31.39,0.325,{"date":2386,"open":2382,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":117,"volume":2391,"transactions":9,"vwap":2389},"2025-07-16",31.22,30.781,31.065001,-0.103,39300,{"date":2393,"open":2394,"high":2380,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":1110,"transactions":9,"vwap":2396},"2025-07-15",31.17,31.049999,31.168,0.301,0.98,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1364,"volume":2406,"transactions":9,"vwap":2404},"2025-07-14",30.7,30.91,30.54,30.867,0.295,17900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-07-11",30.47,31.14,30.37,30.572,0.002,0.01,19600,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":1164,"percent_change":1295,"volume":2421,"transactions":9,"vwap":2420},"2025-07-10",30.79,30.24,30.57,11800,{"date":2423,"open":2424,"high":2356,"low":2425,"close":2401,"change":1844,"percent_change":2426,"volume":1833,"transactions":9,"vwap":2401},"2025-07-09",30.73,30.558,0.95,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2238,"volume":2433,"transactions":9,"vwap":2431},"2025-07-08",30.559,30.17,30.412,-0.032,31400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1069,"transactions":9,"vwap":2439},"2025-07-07",30.44,30.53,30.27,30.444,-0.236,-0.77,{"date":2443,"open":2444,"high":2401,"low":2444,"close":2445,"change":2446,"percent_change":2003,"volume":2447,"transactions":9,"vwap":2445},"2025-07-03",30.43,30.68,0.433,23400,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":1572,"volume":2454,"transactions":9,"vwap":2452},"2025-07-02",30.030001,30.64,30.247,0.197,30300,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1941,"volume":1658,"transactions":9,"vwap":2459},"2025-07-01",30.71,29.93,30.049999,-0.8,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":2466,"percent_change":1609,"volume":2467,"transactions":9,"vwap":2464},"2025-06-30",30.74,30.85,30.636,0.225,44000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":320,"percent_change":1730,"volume":2474,"transactions":9,"vwap":2473},"2025-06-27",30.59,30.75,30.36,30.625,34100,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":1744,"volume":2481,"transactions":9,"vwap":2479},"2025-06-26",30.00099945,30.52,30.455,0.535,16600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":162,"percent_change":2352,"volume":2488,"transactions":9,"vwap":2487},"2025-06-25",30.14,30.26,29.885,29.92,17100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":531,"volume":2496,"transactions":9,"vwap":2494},"2025-06-24",29.81,29.929,29.52,29.89,0.635,579400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":170,"volume":1948,"transactions":9,"vwap":2502},"2025-06-23",29.059999,29.45,28.85,29.255,0.291,{"date":2505,"open":2500,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1533,"volume":2510,"transactions":9,"vwap":2508},"2025-06-20",29.46,28.96,28.964,-0.306,22100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1092,"volume":2518,"transactions":9,"vwap":2516},"2025-06-18",29.189,29.83,29.098,29.27,0.087,19300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":790,"volume":2421,"transactions":9,"vwap":2524},"2025-06-17",29.29,29.44,29.1,29.183,-0.179,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2144,"volume":2533,"transactions":9,"vwap":2531},"2025-06-16",29.2,29.68,29.17,29.362,0.367,18400,{"date":2535,"open":2507,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":342,"volume":2540,"transactions":9,"vwap":2538},"2025-06-13",29.12,28.719,28.995,-0.143,34400,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-06-12",28.95,29.57,29.138,-0.252,-0.86,63900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2552},"2025-06-11",29.24,29.39,28.98,0.416,1.44,35100,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":1465,"percent_change":856,"volume":2562,"transactions":9,"vwap":2561},"2025-06-10",29.07,28.6,28.974,15000,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":49,"volume":2569,"transactions":9,"vwap":2567},"2025-06-09",28.93,29.19,29.034,0.011,8100,{"date":2571,"open":2565,"high":2499,"low":2572,"close":2573,"change":2574,"percent_change":255,"volume":2575,"transactions":9,"vwap":2573},"2025-06-06",28.875,29.023001,0.353,19100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1464,"percent_change":502,"volume":2582,"transactions":9,"vwap":2581},"2025-06-05",28.84,29.35,28.53,28.67,199300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-06-04",28.61,28.77,28.581,28.69,0.241,0.85,4900,{"date":2593,"open":2594,"high":2585,"low":2594,"close":2595,"change":2596,"percent_change":982,"volume":2597,"transactions":9,"vwap":2595},"2025-06-03",28.3,28.449,0.329,15700,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-06-02",27.71,28.16,28.12,0.338,1.22,10900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2609},"2025-05-30",27.558,27.782,27.5,-0.178,-0.64,2300,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":1091,"percent_change":167,"volume":2619,"transactions":9,"vwap":2618},"2025-05-29",28.42,27.81,27.96,14700,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":186,"volume":2626,"transactions":9,"vwap":2624},"2025-05-28",28.01,27.76,27.843,-0.023,5900,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-05-27",27.39,27.92,27.866,0.741,2.73,32700,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-05-23",26.87,27.28,27.125,-0.117,-0.43,6300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2647,"change":2648,"percent_change":1023,"volume":2649,"transactions":9,"vwap":2647},"2025-05-22",27.31,27.46,27.242,0.139,5400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":925,"volume":2657,"transactions":9,"vwap":2655},"2025-05-21",27.325,27.59,26.94,27.103,-0.344,4100,{"date":2659,"open":2646,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-20",27.51,27.34,27.447,-0.076,-0.28,25500,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":194,"volume":2672,"transactions":9,"vwap":2670},"2025-05-19",27.040001,27.549,27.523,0.059,4500,{"date":2674,"open":2675,"high":2610,"low":2675,"close":2676,"change":2677,"percent_change":62,"volume":2678,"transactions":9,"vwap":2676},"2025-05-16",27.35,27.464,0.112,6900,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":2684,"percent_change":768,"volume":2685,"transactions":9,"vwap":2683},"2025-05-15",27.22,27.52,27.352,-0.207,3000,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2689,"change":907,"percent_change":127,"volume":2690,"transactions":9,"vwap":2689},"2025-05-14",27.295,27.559,7800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-13",26.74,27.43,26.645,27.289,0.804,3.04,11300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-05-12",26.27,26.53,26.23,26.485,1.293,5.13,11500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1143,"percent_change":1922,"volume":2715,"transactions":9,"vwap":2714},"2025-05-09",25.24,25.25,25.13,25.192,5100,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-05-08",25.23,25.55,25.332,0.428,1.72,13300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2727,"change":2729,"percent_change":762,"volume":2730,"transactions":9,"vwap":2727},"2025-05-07",24.71,24.904,24.621,0.189,1800,{"date":2732,"open":2726,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2025,"volume":2737,"transactions":9,"vwap":2735},"2025-05-06",24.75,24.62,24.715,-0.025,1600,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-05",24.88,24.73,24.74,-0.171,-0.69,1900,{"date":2747,"open":2726,"high":2748,"low":2726,"close":2749,"change":2750,"percent_change":584,"volume":2751,"transactions":9,"vwap":2749},"2025-05-02",25.014999,24.911,0.615,34000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-01",24.41,24.547,24.296,0.566,2.39,29400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2763,"change":2765,"percent_change":1295,"volume":2766,"transactions":9,"vwap":2763},"2025-04-30",23.31,23.73,23.24,-0.101,34900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2770,"change":2772,"percent_change":246,"volume":2773,"transactions":9,"vwap":2770},"2025-04-29",23.62,23.831,23.6,0.142,2000,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":503,"volume":2780,"transactions":9,"vwap":2778},"2025-04-28",23.767,23.36,23.689,-0.036,2900,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-04-25",23.33,23.8,23.725,0.462,1.99,7300,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":1188,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-04-24",22.58,23.29,23.263,3.47,4800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-04-23",22.74,22.95,22.435,22.483,0.757,3.48,7400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1180,"volume":2812,"transactions":9,"vwap":2810},"2025-04-22",21.66,21.8,21.589,21.726,0.568,2700,{"date":177,"open":2814,"high":2814,"low":173,"close":2815,"change":2816,"percent_change":2025,"volume":2817,"transactions":9,"vwap":2815},21.18,21.158,-0.022,500]