[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALGT":3,"homepage-market-summary":30,"stock-historical-ALGT":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALGT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Allegiant Travel Company","Nasdaq",null,"AIR TRANSPORTATION, SCHEDULED","Allegiant Travel Co is a leisure travel company focused on providing travel and leisure services and products to residents of underserved cities in the United States. It operates a low-cost, low utilization passenger airline marketed to leisure travelers in underserved cities, allowing it to sell air transportation both on a stand-alone basis and bundled with the sale of air-related and third-party services and products. In addition, it provides air transportation under fixed-fee flight arrangements. In connection with its leisure travel focus, the company has opened Sunseeker Resort Charlotte Harbor, equipped with several guestrooms and food and beverage outlets. The company's operating segments are the Airline, which generates the maximum revenue, and Sunseeker Resort.","5,666","Las Vegas, NV",{"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},75.46,75.49,77.33,74.45,75.79,-0.33,-0.44,518795.097158,11476,75.4567,271.29001,15.89,233855.9210654441,23.3,4983,{"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",[98,103,108,113,118,122,127,132,136,141,146],{"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":20,"price":121,"is_up":88},"Consumer Staples","XLP",80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":20,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"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},123.63,39.8,474888,173333954.669108,84.5,"2025-04-21",[183,184,193,204,215,226,237,248,259,270,279,290,299,308,319,330,341,352,363,372,383,393,404,413,424,433,444,455,466,477,488,499,510,521,530,541,552,563,573,584,595,606,617,628,638,649,660,671,680,690,701,711,722,733,742,751,759,767,776,784,793,802,809,818,826,834,842,851,860,869,877,884,893,902,909,918,926,935,943,952,961,970,977,986,995,1003,1012,1021,1028,1036,1044,1052,1061,1070,1077,1084,1093,1101,1109,1117,1124,1131,1138,1146,1153,1160,1167,1175,1184,1193,1199,1206,1214,1223,1232,1241,1250,1259,1266,1275,1283,1292,1301,1309,1315,1323,1331,1340,1348,1356,1363,1372,1379,1387,1394,1403,1411,1420,1426,1434,1441,1449,1456,1464,1472,1480,1489,1497,1506,1514,1522,1531,1539,1547,1554,1563,1571,1579,1587,1596,1604,1612,1620,1629,1637,1643,1652,1661,1668,1675,1682,1689,1697,1705,1712,1719,1727,1736,1744,1752,1759,1766,1774,1783,1791,1798,1806,1814,1821,1829,1836,1842,1849,1857,1864,1871,1877,1884,1892,1901,1910,1916,1923,1931,1938,1944,1952,1959,1967,1972,1980,1986,1993,2000,2009,2018,2027,2036,2044,2053,2061,2070,2078,2086,2093,2102,2109,2118,2126,2133,2140,2147,2154,2161,2168,2173,2179,2188,2197,2206,2215,2223,2232,2240,2249,2257,2265,2272,2279,2286,2294,2301,2309,2317,2326,2333,2340,2346,2355,2363,2371,2378,2387,2394,2401,2407,2415,2421,2428,2433,2440,2447,2455,2462,2469,2473,2478,2486,2493,2501,2510,2517,2525,2533,2540,2546,2554,2563,2572,2579,2586,2594,2600,2606,2614,2622,2629,2636,2643,2651,2660,2667,2674,2682,2691,2698,2705,2713,2721,2728,2736,2743,2751,2759,2765,2772,2781,2788,2796,2804,2808,2815,2821,2829,2838,2845,2854,2861,2868,2874,2880,2888,2895,2903,2910,2917,2925,2933,2939,2946,2954,2962,2970,2978,2986,2993,3001,3008,3017,3026,3034,3041,3049,3055,3061,3066,3075,3082,3090,3097,3104,3110,3117,3125,3132],{"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":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",77.86,74.33,-1.24,-1.61,491635.194738,10270,75.5872,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",77.76,77.9,75.33,77.03,0.48,0.63,464832.591587,10743,76.5714,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",77.14,78.55,75.05,76.55,-2.54,-3.21,416752.821042,9167,76.7317,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",78.085,79.935,76.28,79.09,2.25,2.93,459194.787291,10178,78.8657,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",76.26,77.94,74.78,76.84,-0.42,-0.54,511652.151247,10905,76.6978,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",80.55,80.92,76.83,77.26,-4.4,-5.39,486475.056943,10550,78.2528,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",83.42,85,81.04,81.66,1.17,1.45,401181.143028,11644,82.0584,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",79.93,81.06,78.16,80.49,2.33,2.98,422310.993423,10921,80.3054,{"date":271,"open":272,"high":273,"low":195,"close":263,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",78.71,79.57,-0.965,-1.22,812109.806606,11660,78.2967,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",80.25,82.2499,79.07,79.125,0.485,0.62,424005.895985,10281,80.2075,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":199,"percent_change":144,"volume":296,"transactions":297,"vwap":298},"2026-09-16",79.39,81.99,76,78.64,651324.307506,15462,78.3251,{"date":300,"open":301,"high":302,"low":231,"close":263,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",78.79,78.86,-0.34,-0.43,497306.553511,12209,77.9576,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",76.73,79.58,76.05,78.5,0.23,0.29,635882.573241,14468,78.2861,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",77.4,78.97,76.17,78.27,2.2,2.89,606274.410436,13224,78.0857,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",74.68,77.73,74.34,76.07,-0.5,-0.65,536296.744315,12812,75.8758,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",74.74,77.13,74.5201,76.57,0.51,0.67,379153.216922,11287,76.4431,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",77.56,78.4,75.8,76.06,-2.1,-2.69,419839.021642,11183,76.7981,{"date":364,"open":365,"high":366,"low":365,"close":263,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",75.74,78.89,2.3,3.03,367649.356503,10728,78.0557,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",75.32,76.4,73.755,75.86,1.08,1.44,588566.068018,14659,75.6441,{"date":384,"open":385,"high":386,"low":387,"close":230,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",73.69,76.85,73.5,2.37,3.27,470772.779327,13117,75.0991,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",74.82,75.59,72.17,72.41,-3.64,-4.79,529870.07639,14546,73.4051,{"date":405,"open":344,"high":406,"low":407,"close":312,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",77.75,75.5958,-2.89,-3.66,518581.162217,10969,76.3439,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",80.89,81.845,78.76,78.94,-1.37,-1.71,320250.688397,9737,79.7065,{"date":425,"open":293,"high":426,"low":281,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",82.755,80.31,-2.29,-2.77,332809.126898,8137,81.1897,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",83.025,84.12,82.23,82.6,0.28,0.34,553879.041828,14154,83.0072,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",85.46,85.745,80.81,82.32,0.69,0.85,485666.587465,14572,82.0178,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",84.34,85.02,80.22,81.63,-0.22,-0.27,843828.428743,19615,82.7053,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",78.46,82,77.95,81.85,5.44,7.12,803764.626586,21443,80.8438,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",76.59,76.97,73.99,76.41,-1.66,-2.13,753652.513257,15656,75.9247,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",81.65,82.525,77.69,78.07,-3.63,-4.44,631621.599393,15228,79.064,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",82.81,83.61,81.57,81.7,-2.6,-3.08,453168.64792,11847,82.2279,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",84.69,86.92,84.15,84.3,-1.45,-1.69,529468.805954,14630,85.1152,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":94,"percent_change":87,"volume":527,"transactions":528,"vwap":529},"2026-08-14",85.21,87.42,84.14,85.75,348258.21929,10934,85.4501,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",86.1,88.27,84.53,86.45,2.01,2.38,551115.703679,16755,86.8475,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",89,89.88,84.38,84.44,-3.9,-4.41,615126.371581,16257,85.4814,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",89.54,91.12,88.2,88.34,-1.2,-1.34,580469.407187,13783,89.2342,{"date":564,"open":565,"high":566,"low":567,"close":554,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",93.22,93.8999,89.29,-6.07,-6.35,542380.949112,13154,90.5765,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",96.23,98.025,94.26,95.61,-1.555,-1.6,538271.115938,14169,95.7034,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",101.98,103.8,97.1,97.165,-6.825,-6.56,471197.931146,14907,99.2915,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",96.3,108.61,95.71,103.99,-1.1,-1.05,757535.297622,22005,105.4367,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",106.64,108.23,104.58,105.09,1.61,1.56,440606.202938,13251,105.89,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",102.07,105.912,101.61,103.48,5.4,5.51,494700.721003,15305,103.3165,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":149,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",99.05,100.1,97.02,98.08,-0.94,366901.226227,11860,98.6137,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",98.04,99.17,96.555,99.01,3.32,3.47,392529.441095,9508,98.386,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",97.28,100.135,95.36,95.69,-5.89,-5.8,518718.853405,11386,97.0744,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",100.38,102.995,97.17,101.58,2.44,2.46,517145.757071,13228,101.2871,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":378,"volume":678,"transactions":402,"vwap":679},"2026-07-27",100.95,103.35,98.55,99.14,1.06,492397.580954,99.7502,{"date":681,"open":682,"high":683,"low":684,"close":633,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",95.87,101.13,94.93,3.6,3.81,355104.660738,12343,98.1386,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",94.46,95.25,90.71,94.48,-3.8,-3.87,577178.463338,18517,93.4044,{"date":702,"open":703,"high":704,"low":651,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",99.3,100.6,98.28,-3.07,-3.03,359565.152758,11227,98.8652,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",101.79,103.7799,100.83,101.35,-0.82,-0.8,373148.396027,10419,101.7321,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",102.09,102.8599,99.775,102.17,1.27,1.26,340131.342482,12563,102.02,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",102.019997,104.7,100,100.9,-4.51,-4.28,394400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",104.78,109.67,103.97,105.41,-2.34,-2.17,454500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":644,"volume":758,"transactions":9,"vwap":756},"2026-07-15",104.5,108.57,104.44,107.75,3.46,443700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":505,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-14",108.17,108.46,104.019997,104.29,-2.43,457800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",110.23,111.13,106.059998,106.89,-4.13,-3.72,521500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":494,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",113.23,113.67,109.33,111.019997,-3.17,365700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",110.78,115.16,109.7,114.65,6.39,5.9,376700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",110,110.7,103.7,108.26,-2.88,-2.59,635700,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":697,"volume":808,"transactions":9,"vwap":806},"2026-07-07",119.8,110.010002,111.14,-4.48,544800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",120.47,122.56,114.63,115.62,-3.05,-2.57,508600,{"date":819,"open":820,"high":176,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",120.010002,115.42,118.67,-0.49,-0.41,615100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":613,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-01",119.88,123.12,118.3,119.16,1.33,707800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":266,"volume":841,"transactions":9,"vwap":839},"2026-06-30",115.7,120.42,115.099998,117.6,3.4,904200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",115.93,117.059998,111.85,114.2,-1.9,-1.64,886300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",111.089996,117.14,110.44,116.099998,6.05,5.5,2016900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",108.050003,114.019997,107.88,110.050003,2.73,2.54,928900,{"date":870,"open":871,"high":864,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",105,104.74,107.32,3.78,3.65,694300,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":832,"volume":883,"transactions":9,"vwap":881},"2026-06-23",98.86,104.85,103.54,1.36,400200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",100.050003,104.07,98.6,102.18,1.42,1.41,487100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",98.66,102.56,98.32,100.76,4.87,5.08,754300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":116,"percent_change":116,"volume":908,"transactions":9,"vwap":907},"2026-06-17",98,101.34,95.78,95.89,564500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",96.79,99.76,95.13,95.92,0.68,0.71,386800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":875,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-15",98.15,101.54,94.71,95.24,3.99,742200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",88.36,93.07,86.96,91.59,5.55,6.45,661200,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",80,86.41,86.040001,5.89,7.35,871300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",85.39,85.99,80.010002,80.15,-6.54,-7.54,382300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",85.18,88.96,81.89,86.69,4.38,5.32,666800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",84.11,85.42,82.040001,82.31,-1.81,-2.15,458400,{"date":971,"open":972,"high":973,"low":974,"close":436,"change":975,"percent_change":824,"volume":976,"transactions":9,"vwap":436},"2026-06-05",83.85,85.31,82.68,-0.35,610300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",84.76,86.099998,83.79,84.47,1.49,1.8,461800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",86.15,86.24,82.62,82.98,-4.69,-5.35,554200,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",90.7,87.019997,87.67,-1.49,-1.67,486100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",88.79,89.99,85.019997,89.16,-2.45,-2.67,629900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",90.73,93.68,89.87,91.61,0.88,0.97,528600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1014,"change":462,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1014},"2026-05-28",88.43,92.64,88.38,-0.3,447900,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",89.11,92.71,91,3.8,4.36,620200,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",82.75,88.22,87.2,6.89,8.58,651400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":427,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":427},"2026-05-22",81.78,83.44,80.040001,-1.08,-1.33,408800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",75.39,81.58,73.67,81.39,4.3,5.58,727700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",70.2,78.14,69.64,77.089996,7.22,10.33,767700,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":400,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-19",74.019997,69.71,69.87,-6.42,1084900,{"date":1078,"open":1079,"high":1080,"low":387,"close":1081,"change":1082,"percent_change":1083,"volume":1043,"transactions":9,"vwap":1081},"2026-05-18",75.13,78.42,74.66,-0.24,-0.32,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",78.18,78.26,74.57,74.9,-5.48,-6.82,753500,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",76.66,81,80.38,5.17,6.87,1041600,{"date":1102,"open":1103,"high":17,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-13",76.2,75.2,75.21,-2.28,-2.94,763600,{"date":1110,"open":1111,"high":1112,"low":334,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",78.75,78.92,77.49,-1.89,-2.38,1073600,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":243,"volume":1123,"transactions":9,"vwap":1121},"2026-05-11",82.36,79.31,79.38,-3.65,590300,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":451,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-08",82.18,83.88,83.029999,1.03,459900,{"date":1132,"open":1133,"high":251,"low":1134,"close":1126,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1126},"2026-05-07",81.5,80.6,2.1,2.62,751800,{"date":1139,"open":1140,"high":990,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",80.36,79,80.080002,4.33,5.72,483000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":874,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-05",72.56,76.33,75.75,5.25,465600,{"date":1154,"open":1155,"high":396,"low":1156,"close":1157,"change":815,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-04",74.98,70.28,71.97,-4.07,508200,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":717,"volume":1166,"transactions":9,"vwap":1164},"2026-05-01",73.83,80.82,75.019997,-0.62,1040700,{"date":1168,"open":1169,"high":1170,"low":1164,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",75.51,78.19,75.64,1.13,1.52,762800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-29",76.51,76.82,73.080002,74.51,-3.3,-4.24,558200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-28",79.27,79.88,76.98,77.81,-1.58,-1.99,346700,{"date":1194,"open":418,"high":1195,"low":1196,"close":292,"change":1197,"percent_change":170,"volume":1198,"transactions":9,"vwap":292},"2026-04-27",80.72,78.24,0.33,360200,{"date":1200,"open":1201,"high":1202,"low":324,"close":1203,"change":1204,"percent_change":66,"volume":1205,"transactions":9,"vwap":1203},"2026-04-24",78.63,81.86,79.059998,0.32,369100,{"date":1207,"open":1208,"high":990,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",81.17,77.67,78.74,-1.91,-2.37,605800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",85.73,85.83,80.12,80.65,-4.92,-5.75,525500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",89.9,91.65,85.14,85.57,-4.78,-5.29,417000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",91.080002,92.17,88.97,90.35,-1.44,-1.57,419200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",89.79,95.72,89.2,91.79,7.55,8.96,666300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-16",88.75,89.82,83.96,84.24,-4,-4.53,640200,{"date":1260,"open":1261,"high":1262,"low":999,"close":1263,"change":189,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-15",89.39,90.24,88.24,-1.79,317400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-14",87.32,91.86,86.95,89.85,4.61,5.41,525000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":303,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-13",82.94,85.3,81.67,85.24,-0.4,322200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-10",87.07,88.15,84.75,85.58,-1.3,-1.5,183500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-09",85.43,88.12,83.98,86.88,0.35,0.4,493500,{"date":1302,"open":1303,"high":1304,"low":251,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",90.68,94.64,86.53,5.79,7.17,972900,{"date":1310,"open":1121,"high":1311,"low":1312,"close":1313,"change":1082,"percent_change":1026,"volume":1314,"transactions":9,"vwap":1313},"2026-04-07",81.3,78.22,80.74,430300,{"date":1316,"open":965,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",82.8,79.5,80.98,-1.86,-2.25,430100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":303,"volume":1330,"transactions":9,"vwap":1328},"2026-04-02",78.77,83.58,77.92,82.84,-0.28,433300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-01",82.74,86.089996,81.33,83.12,2.08,2.57,442100,{"date":1341,"open":1210,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",82.41,77.15,81.040001,4.48,5.85,423000,{"date":1349,"open":1350,"high":1134,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-30",79.3,75.99,76.56,-2.84,-3.58,369900,{"date":1357,"open":469,"high":1358,"low":1359,"close":1360,"change":1257,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-27",83.19,78.25,79.4,-5.4,360000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",83.15,85.38,82.76,83.93,-0.96,-1.13,192900,{"date":1373,"open":939,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":983,"volume":1378,"transactions":9,"vwap":1376},"2026-03-25",88.019997,83.53,84.89,1.25,400600,{"date":1380,"open":1381,"high":1382,"low":1048,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-24",81.010002,84.51,83.64,1.3,1.58,273900,{"date":1388,"open":1389,"high":1390,"low":121,"close":1391,"change":1392,"percent_change":1099,"volume":1393,"transactions":9,"vwap":1391},"2026-03-23",83.4,83.84,82.34,5.29,511600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-20",78.73,79.76,75.93,77.050003,-2.18,-2.75,506900,{"date":1404,"open":396,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-19",79.89,74.47,79.23,2.04,2.64,298200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-18",79.37,80.52,75.98,77.19,-2.81,-3.51,522300,{"date":1421,"open":1422,"high":1046,"low":324,"close":937,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":937},"2026-03-17",78.6,5.34,7.15,570300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1081,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1081},"2026-03-16",77.07,77.91,74.22,-0.38,-0.51,619500,{"date":1435,"open":1112,"high":1112,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-13",73.86,75.040001,-2.02,-2.62,540200,{"date":1442,"open":272,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-12",80.97,76.69,77.059998,-5.09,-6.2,596000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":580,"percent_change":1211,"volume":1455,"transactions":9,"vwap":1454},"2026-03-11",81.43,83.33,80.41,82.15,395000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":728,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-10",82.35,87.16,79.97,83.75,1.54,784500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":266,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-09",75.81,82.79,74.080002,82.48,3.75,740800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1318,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1318},"2026-03-06",80.18,82.019997,78.17,-4.63,-5.5,423300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-05",90.010002,90.07,82.22,84.13,-7.96,-8.64,874600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1256,"volume":1496,"transactions":9,"vwap":1494},"2026-03-04",98.67,99.69,91.45,92.089996,-3.84,618300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-03",93.75,97.33,90.28,95.93,-1.78,-1.82,612000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":495,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-02",96.98,101.099998,95.31,97.71,-4.35,438200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1512,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-27",104,104.68,99.42,102.15,-4.08,417400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-26",104.4,108.6,103.83,106.5,3.76,3.66,378800,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-25",106.040001,102.12,102.74,-0.95,-0.92,273800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-24",104.17,106.87,101.65,103.69,0,427000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1544,"change":1552,"percent_change":1122,"volume":1553,"transactions":9,"vwap":1544},"2026-02-23",105.96,107.11,102.89,-3.93,453100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-20",103.78,107.97,102.16,107.62,3.44,3.3,338200,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-19",108.059998,102.29,104.18,-5.58,-5.08,385400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":740,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-18",112.21,115.6,108.29,109.76,-3.75,440400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":667,"volume":1586,"transactions":9,"vwap":1584},"2026-02-17",111.27,115.24,110.54,114.040001,2.74,436100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-13",109.5,113.38,107,111.3,2.02,1.85,465700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-12",111.86,113.57,104.11,109.28,-0.05,695900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":780,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":780},"2026-02-11",114.54,116.71,106.32,-5.01,-4.38,580700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":66,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-10",113.07,115.5,112.059998,114.34,0.36,437200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-09",114.79,118,113.49,113.93,-0.86,-0.75,777000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1622,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1622},"2026-02-06",101.63,117.26,100.86,15.37,15.46,1619000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1518,"change":21,"percent_change":21,"volume":1642,"transactions":9,"vwap":1518},"2026-02-05",102.28,104.099998,97.3,952000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-04",94.33,100.46,94.13,99.86,7.08,7.63,1267700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-03",92.72,96.21,91.74,92.78,1.72,1.89,602300,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1585,"volume":1667,"transactions":9,"vwap":1665},"2026-02-02",88.7,93.24,91.059998,2.43,499400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1417,"percent_change":706,"volume":1674,"transactions":9,"vwap":1673},"2026-01-30",89.89,91.25,87.17,88.63,491900,{"date":1676,"open":1677,"high":1493,"low":1678,"close":1679,"change":1680,"percent_change":1273,"volume":1681,"transactions":9,"vwap":1679},"2026-01-29",88.14,86.99,91.44,4.69,704800,{"date":1683,"open":1684,"high":1673,"low":946,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-28",87.29,86.75,1.4,1.64,338600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1667,"transactions":9,"vwap":1694},"2026-01-27",86.55,87.089996,84.91,85.35,-0.78,-0.91,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":86,"volume":1704,"transactions":9,"vwap":1702},"2026-01-26",87.83,88.98,85.76,86.13,-2.39,394800,{"date":1706,"open":1707,"high":1670,"low":1708,"close":1709,"change":967,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-23",88.9,87.78,88.52,-2,402100,{"date":1713,"open":1714,"high":1715,"low":1243,"close":1716,"change":1329,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-22",91.7,93.62,90.33,-0.31,395400,{"date":1720,"open":1721,"high":1017,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-21",90.43,89.080002,90.61,1.92,2.16,496300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-20",90.67,91.75,88,88.69,-1.26,-1.4,553300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":378,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-16",88.58,90.44,86.56,89.95,1.22,345700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":537,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-15",86.82,90.13,86.029999,88.87,2.75,469600,{"date":1753,"open":1754,"high":1459,"low":1755,"close":1756,"change":170,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-14",86,84.010002,86.49,0.49,844200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1107,"percent_change":1181,"volume":1765,"transactions":9,"vwap":1764},"2026-01-13",86.7,89.75,85.010002,86.07,823700,{"date":1767,"open":1768,"high":1769,"low":938,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-12",90.65,92,89.010002,-5.96,-6.28,1911900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-09",94.36,96.89,93.31,94.97,2.5,2.7,413800,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-08",91.81,94,92.47,-0.48,-0.52,319000,{"date":1792,"open":1499,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":462,"volume":1797,"transactions":9,"vwap":1795},"2026-01-07",95.19,91.4,92.95,-0.25,251600,{"date":1799,"open":1800,"high":695,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-06",93.26,91.019997,93.2,1.21,1.32,363700,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-05",87.34,92.58,91.99,3.98,4.52,388900,{"date":1815,"open":1816,"high":1286,"low":1817,"close":1818,"change":1585,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2026-01-02",85.41,84.46,88.010002,3.21,287700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1320,"volume":1828,"transactions":9,"vwap":1826},"2025-12-31",86.58,86.61,84.7,85.27,-1.62,187400,{"date":1830,"open":1007,"high":1831,"low":436,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-30",87.45,86.89,2.24,2.65,231900,{"date":1837,"open":1838,"high":1287,"low":1328,"close":1839,"change":1840,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-29",83.11,84.65,-0.01,225000,{"date":1843,"open":1254,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-26",85.13,83.8,84.66,0.02,169500,{"date":1850,"open":1851,"high":523,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-24",83.22,82.099998,84.64,1.39,1.67,107400,{"date":1858,"open":1859,"high":945,"low":1277,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-23",84.78,83.25,-2.16,-2.53,225800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1816,"change":1869,"percent_change":1204,"volume":1870,"transactions":9,"vwap":1816},"2025-12-22",85.78,86.23,84.49,0.27,270900,{"date":1872,"open":1873,"high":1874,"low":1277,"close":1227,"change":1875,"percent_change":94,"volume":1876,"transactions":9,"vwap":1227},"2025-12-19",84.39,86.4,-0.6,475600,{"date":1878,"open":1879,"high":1880,"low":1280,"close":1881,"change":1882,"percent_change":315,"volume":1883,"transactions":9,"vwap":1881},"2025-12-18",86.78,87.93,85.74,0.25,222000,{"date":1885,"open":1886,"high":1887,"low":523,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-17",87,89.42,85.49,-1.72,-1.97,268800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-16",87.33,90.050003,83.17,87.21,-0.55,-0.63,356700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-15",87.96,88.23,85.47,87.76,1.9,2.21,387900,{"date":1911,"open":1295,"high":1912,"low":1217,"close":1913,"change":1914,"percent_change":1593,"volume":1915,"transactions":9,"vwap":1913},"2025-12-12",93,85.86,1.7,655100,{"date":1917,"open":1918,"high":1919,"low":448,"close":1920,"change":1921,"percent_change":536,"volume":1922,"transactions":9,"vwap":1920},"2025-12-11",82.71,84.28,84.16,1.66,307300,{"date":1924,"open":1925,"high":251,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-10",83.040001,81.48,82.5,-0.08,-0.1,364600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":440,"percent_change":66,"volume":1937,"transactions":9,"vwap":1936},"2025-12-09",81.98,83.35,80.71,82.58,202300,{"date":1939,"open":1391,"high":1940,"low":1941,"close":1942,"change":1281,"percent_change":1788,"volume":1943,"transactions":9,"vwap":1942},"2025-12-08",83.45,81.22,82.24,334200,{"date":1945,"open":1350,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-05",83.41,78.52,82.64,3.2,4.03,218700,{"date":1953,"open":1141,"high":1954,"low":1170,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-04",80.99,79.44,-0.47,-0.59,252300,{"date":1960,"open":186,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-03",80.8,77.84,79.91,2.42,3.12,324900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1113,"change":1385,"percent_change":1337,"volume":1570,"transactions":9,"vwap":1113},"2025-12-02",76.19,79.85,74.44,{"date":1973,"open":1974,"high":333,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-01",74.11,73.7,75.91,-0.09,-0.12,345900,{"date":1981,"open":1982,"high":333,"low":1983,"close":294,"change":1190,"percent_change":1984,"volume":1985,"transactions":9,"vwap":294},"2025-11-28",77.54,75.25,-2.04,162300,{"date":1987,"open":1988,"high":324,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-26",71.61,77.58,5.07,6.99,490400,{"date":1994,"open":1995,"high":1089,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-25",68.54,72.51,4.05,5.92,481300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-24",65.28,68.85,64.61,68.46,3.01,4.6,319700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-21",61.81,66.48,61.6,65.45,3.68,5.96,408700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-20",63.39,64.4,61.36,61.77,-0.13,-0.21,229100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-19",64.25,64.6,61.71,61.9,-1.8,-2.83,233400,{"date":2037,"open":2038,"high":2004,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-18",61.8,61.57,63.7,0.78,1.24,330600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-17",65.77,65.85,62.02,62.92,-3.04,-4.61,286600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1898,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-14",65.089996,66.5,64.16,65.96,-0.83,290000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-13",67.98,70.029999,66.35,66.51,-2.56,-3.71,246300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":757,"volume":2077,"transactions":9,"vwap":2075},"2025-11-12",66.64,69.72,66.61,69.07,2.31,305400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1106,"volume":2085,"transactions":9,"vwap":2083},"2025-11-11",68,69.82,66.34,66.76,-1.56,327200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":816,"percent_change":494,"volume":2092,"transactions":9,"vwap":2091},"2025-11-10",72.37,72.46,68.12,68.32,278500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-07",67.41,71.75,65.67,70.89,1.98,2.87,369800,{"date":2103,"open":2081,"high":2104,"low":2105,"close":2106,"change":409,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-06",71.3,67.2,68.91,-5.04,399900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-05",59.88,72.73,59.029999,72.57,14.54,25.06,1081500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":547,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-04",60.9,61.23,57.11,58.029999,-6.3,515900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1796,"percent_change":1281,"volume":2132,"transactions":9,"vwap":2131},"2025-11-03",62.18,63.21,60.88,61.93,257600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2128,"change":80,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2128},"2025-10-31",60.58,62.28,60.34,1.78,312300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":559,"percent_change":968,"volume":2146,"transactions":9,"vwap":2145},"2025-10-30",62.25,63.27,60.73,61.09,199500,{"date":2148,"open":2149,"high":2150,"low":2013,"close":2151,"change":2152,"percent_change":419,"volume":2153,"transactions":9,"vwap":2151},"2025-10-29",62.31,64.050003,62.43,-0.87,200100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":749,"percent_change":2160,"volume":2035,"transactions":9,"vwap":2159},"2025-10-28",65,65.3,62.5,63.3,-3.31,{"date":2162,"open":2074,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2084,"volume":2167,"transactions":9,"vwap":2165},"2025-10-27",67.88,65.29,65.47,-1.04,233500,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2066,"change":1658,"percent_change":1834,"volume":2172,"transactions":9,"vwap":2066},"2025-10-24",64.79,67.050003,262000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2170,"change":1239,"percent_change":1212,"volume":2178,"transactions":9,"vwap":2170},"2025-10-23",66.55,66.99,64.29,296600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-22",67.89,68.5,66.2,66.36,-1.54,-2.27,282600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-21",65.21,68.52,65.2,67.9,1.99,3.02,470600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-20",64,66.8,63.67,65.91,1.96,3.06,195100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-17",64.68,64.85,63.5,63.95,-1.65,-2.52,302500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1847,"volume":2222,"transactions":9,"vwap":2220},"2025-10-16",65.17,66.12,61.42,65.6,0.01,471700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-15",65.13,65.78,64.14,65.59,0.47,0.72,164300,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-14",60.22,65.88,65.12,4.08,6.68,236900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-13",60.15,61.41,59.52,61.040001,2.29,3.9,125800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1191,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-10",61.07,61.82,58.13,58.75,-3.28,278800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2084,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-09",63.63,64.99,60.17,60.74,-2.5,318700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":156,"percent_change":315,"volume":2271,"transactions":9,"vwap":2270},"2025-10-08",62.46,63.14,60.99,62.3,220800,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2033,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-07",63.9,60.96,62.12,-2.82,347300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1172,"percent_change":984,"volume":2285,"transactions":9,"vwap":2284},"2025-10-06",63.44,64.2,61.38,63.92,228800,{"date":2287,"open":2013,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-03",63.86,60.26,62.79,2.85,4.75,402300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2229,"percent_change":2300,"volume":1538,"transactions":9,"vwap":2299},"2025-10-02",59.58,60.0099983,58,59.94,0.79,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1289,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-10-01",61.2,61.89,59.39,59.47,-2.14,280200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1710,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-30",62.73,63,60.029999,60.77,-3.19,247900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-29",61.51,62.9,59.37,62.77,2.19,3.62,293200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2135,"change":1804,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2135},"2025-09-26",59.53,61.18,59.34,2.23,216300,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":1890,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-25",61.029999,59.14,59.26,-3.22,298300,{"date":2341,"open":2151,"high":2342,"low":2343,"close":2121,"change":1627,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2121},"2025-09-24",64.24,60.36,-1.21,260000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-23",61.5,64.5,60.83,61.98,0.53,0.86,316200,{"date":2356,"open":2357,"high":2032,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-22",60.5,59.98,61.45,0.45,0.74,290300,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-19",62.87,60.3,61,-1.51,-2.42,712200,{"date":2372,"open":126,"high":2373,"low":2374,"close":2375,"change":2360,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-18",63.32,60.35,62.51,0.73,494800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-17",64.07,65.5,61.68,62.060001,-1.39,-2.19,356900,{"date":2388,"open":2389,"high":2210,"low":2390,"close":2391,"change":2392,"percent_change":1949,"volume":2393,"transactions":9,"vwap":2391},"2025-09-16",61.48,60.48,63.45,1.97,294800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2389,"change":2399,"percent_change":2107,"volume":2400,"transactions":9,"vwap":2389},"2025-09-15",64.88,65.52,61.24,-3.26,389000,{"date":2402,"open":2403,"high":2165,"low":2404,"close":2405,"change":116,"percent_change":1602,"volume":2406,"transactions":9,"vwap":2405},"2025-09-12",64.83,64.010002,64.74,364000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":326,"volume":2414,"transactions":9,"vwap":2412},"2025-09-11",63.98,65.19,62.66,64.77,1.82,285500,{"date":2416,"open":2417,"high":2282,"low":2418,"close":2419,"change":2323,"percent_change":685,"volume":2420,"transactions":9,"vwap":2419},"2025-09-10",60.29,60,62.95,424900,{"date":2422,"open":2423,"high":2424,"low":2135,"close":2425,"change":1503,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-09",62.48,62.96,60.76,-2.85,531400,{"date":2429,"open":2021,"high":2156,"low":2430,"close":2431,"change":1191,"percent_change":506,"volume":2432,"transactions":9,"vwap":2431},"2025-09-08",60.72,62.54,341100,{"date":2434,"open":2435,"high":2436,"low":2021,"close":2437,"change":2438,"percent_change":1299,"volume":2439,"transactions":9,"vwap":2437},"2025-09-05",64.58,67.34,64.53,0.26,433000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1239,"percent_change":1115,"volume":2446,"transactions":9,"vwap":2445},"2025-09-04",66.31,67.18,63.69,64.27,313100,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-03",64.37,66.83,65.84,1.35,2.09,337500,{"date":2456,"open":2398,"high":2457,"low":2398,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-02",66,64.49,1.83,2.92,344300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2411,"change":1618,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2411},"2025-08-29",62.029999,62.98,61.7,0.58,194900,{"date":2470,"open":2471,"high":2040,"low":2303,"close":2270,"change":2025,"percent_change":303,"volume":2472,"transactions":9,"vwap":2270},"2025-08-28",63.040001,311300,{"date":2474,"open":2304,"high":2475,"low":2304,"close":2375,"change":2229,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2375},"2025-08-27",63.89,0.76,442200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":666,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-26",60.060001,62.15,59.65,62.040001,4.09,358500,{"date":2487,"open":2358,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2212,"volume":2492,"transactions":9,"vwap":2490},"2025-08-25",60.98,59.17,59.6,-1,258600,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-22",56.64,61.26,60.6,4.7,8.41,438400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-21",55.19,55.98,53.7,55.9,-0.04,-0.07,322600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":188,"percent_change":749,"volume":2516,"transactions":9,"vwap":2515},"2025-08-20",56.74,56.86,55.43,55.94,286100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1717,"volume":2524,"transactions":9,"vwap":2522},"2025-08-19",57.57,58.65,56.93,57.18,-0.18,307200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2369,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-18",58.6,59.92,57.3,57.36,-4.05,550200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1978,"percent_change":95,"volume":2539,"transactions":9,"vwap":2538},"2025-08-15",60.49,60.92,58.87,59.78,424200,{"date":2541,"open":2299,"high":2245,"low":2113,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-14",59.9,-1.41,-2.3,570000,{"date":2547,"open":2512,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-13",61.83,56.34,61.31,4.55,8.02,805000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-12",49.88,57.0099983,49.2,56.76,7.72,15.74,744700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-11",49.029999,49.58,47.83,49.040001,0.1,0.2,511800,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":233,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-08",49.69,48.31,48.94,-1.09,436300,{"date":2580,"open":2581,"high":2582,"low":135,"close":2583,"change":717,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-07",50.43,50.79,49.48,-1.63,364700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":222,"volume":2593,"transactions":9,"vwap":2591},"2025-08-06",47.6,50.36,47.27,50.3,1.43,692800,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":439,"percent_change":2467,"volume":2599,"transactions":9,"vwap":2598},"2025-08-05",50.37,42.56,48.87,1325200,{"date":2601,"open":2602,"high":2602,"low":2588,"close":2603,"change":2229,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-04",48.91,48.59,0.98,462500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1091,"volume":2613,"transactions":9,"vwap":2611},"2025-08-01",50,50.19,47.8,48.12,-3.52,599800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1019,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-31",50.58,52.96,50.12,51.64,1.91,379800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1978,"percent_change":1082,"volume":2628,"transactions":9,"vwap":2627},"2025-07-30",50.92,52.13,50.17,50.67,350000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2582,"change":336,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2582},"2025-07-29",51.29,52.46,50.49,-0.97,335700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2631,"change":2641,"percent_change":1384,"volume":2642,"transactions":9,"vwap":2631},"2025-07-28",51.0099983,51.66,50.14,0.66,455600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":439,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-25",50.33,50.7,49.38,50.63,0.56,405100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-24",52.54,53.77,50.16,50.35,-3.77,-6.97,553800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1687,"percent_change":1965,"volume":2666,"transactions":9,"vwap":2665},"2025-07-23",53.13,54.39,52.77,54.12,294600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1129,"percent_change":2673,"volume":1282,"transactions":9,"vwap":2672},"2025-07-22",51.41,52.73,51.13,52.48,2,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1082,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-07-21",52.31,52.53,51.049999,51.45,-0.46,313200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-18",52.47,53.21,50.61,51.69,-0.61,-1.17,300400,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2025,"percent_change":1281,"volume":2697,"transactions":9,"vwap":2696},"2025-07-17",53.2,55.02,51.77,52.3,413900,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":72,"percent_change":2569,"volume":2704,"transactions":9,"vwap":2703},"2025-07-16",53.32,53.68,50.57,52.51,388400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2632,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2632},"2025-07-15",54.2,54.95,52.4,-1.75,-3.23,339800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1717,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-14",54.51,54.76,53.5,54.21,-0.57,386700,{"date":2722,"open":2530,"high":2723,"low":2724,"close":2725,"change":1158,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-11",57.87,54.4,54.52,-6.95,526700,{"date":2729,"open":2730,"high":2418,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-10",56.0099983,54.54,58.59,5.81,11.01,730900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2710,"percent_change":211,"volume":2742,"transactions":9,"vwap":2741},"2025-07-09",55.12,56.52,52.7,52.78,405200,{"date":2744,"open":2745,"high":2530,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-08",55.69,54.36,54.53,-0.88,-1.59,410800,{"date":2752,"open":2753,"high":2261,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-07",58.66,55.32,55.41,-4.88,-8.09,687900,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2417,"change":1803,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2417},"2025-07-03",59.4,61.55,2.05,325100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":916,"percent_change":1742,"volume":2771,"transactions":9,"vwap":2770},"2025-07-02",58.21,59.51,57.51,59.080002,237000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-01",56.14,59.93,54.9,58.37,3.42,6.22,873400,{"date":2782,"open":2783,"high":2783,"low":2784,"close":2708,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2708},"2025-06-30",56.22,54.46,-0.76,-1.36,318200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":677,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-27",56.27,56.7,54.77,55.71,1.94,550500,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":915,"volume":2803,"transactions":9,"vwap":2801},"2025-06-26",54.37,55.76,54.07,54.65,0.37,201100,{"date":2805,"open":2505,"high":2783,"low":2505,"close":2806,"change":2438,"percent_change":199,"volume":2807,"transactions":9,"vwap":2806},"2025-06-25",54.28,365600,{"date":2809,"open":2810,"high":2801,"low":2811,"close":2812,"change":2813,"percent_change":2292,"volume":2814,"transactions":9,"vwap":2812},"2025-06-24",53.17,52.61,54.02,2.45,296200,{"date":2816,"open":2583,"high":2695,"low":2817,"close":2818,"change":2452,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-06-23",48.36,51.57,2.69,307900,{"date":2822,"open":2639,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-20",52.040001,49.95,50.22,-0.89,-1.74,357000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-18",52.029999,52.75,51.09,51.11,-1.16,-2.22,301800,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1890,"percent_change":494,"volume":2844,"transactions":9,"vwap":2843},"2025-06-17",53.63,54.5,51.85,52.27,448900,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-16",52.38,54.27,51.75,54.24,3.19,6.25,384700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2678,"change":2859,"percent_change":1220,"volume":2860,"transactions":9,"vwap":2678},"2025-06-13",51.099998,52.5,50.0099983,-2.64,653500,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2212,"volume":2461,"transactions":9,"vwap":2866},"2025-06-12",53.47,54.26,52.41,53.69,-0.9,{"date":2869,"open":2870,"high":2870,"low":2848,"close":2871,"change":2872,"percent_change":1771,"volume":2873,"transactions":9,"vwap":2871},"2025-06-11",58.49,54.59,-3.46,293000,{"date":2875,"open":2876,"high":2877,"low":2791,"close":2878,"change":1018,"percent_change":1462,"volume":2879,"transactions":9,"vwap":2878},"2025-06-10",57.48,58.44,58.049999,251700,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1049,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-09",59.099998,59.81,56.18,57.17,-1.85,414900,{"date":2889,"open":2890,"high":2891,"low":2745,"close":2892,"change":2893,"percent_change":2894,"volume":2139,"transactions":9,"vwap":2892},"2025-06-06",56.26,58.35,58.25,3.34,6.08,{"date":2896,"open":2504,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-05",57.049999,54.44,54.91,-1.47,-2.61,236500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2907,"change":1049,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-06-04",57.61,58.23,56.38,-1.88,294500,{"date":2911,"open":2912,"high":2298,"low":2913,"close":2914,"change":2076,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-06-03",55.5,54.74,57.46,4.19,510200,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":304,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-02",55.61,56.049999,53.99,55.15,-0.77,392900,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":95,"volume":2932,"transactions":9,"vwap":2930},"2025-05-30",55.22,56.56,54.87,55.58,-0.11,445600,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2745,"change":717,"percent_change":516,"volume":2938,"transactions":9,"vwap":2745},"2025-05-29",57.5,57.97,55.4,409800,{"date":2940,"open":2941,"high":2942,"low":2793,"close":2943,"change":286,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-28",56.75,57.14,56.51,1.11,412000,{"date":2947,"open":2948,"high":2506,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-27",53.38,53.040001,55.89,3.55,6.78,351400,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":337,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-23",51.35,52.56,51,52.34,-1.23,247200,{"date":2963,"open":2964,"high":2965,"low":2964,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-22",51.080002,53.23,52.99,1.53,2.97,531200,{"date":2971,"open":2850,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-21",54.48,51.42,51.46,-3.95,-7.13,494500,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2755,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2755},"2025-05-20",55.07,55.51,54.41,0.3,0.54,327000,{"date":2987,"open":2912,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":1504,"volume":2992,"transactions":9,"vwap":2990},"2025-05-19",55.82,54.34,55.11,-1.02,363600,{"date":2994,"open":2995,"high":2996,"low":2716,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-16",55.26,56.81,56.13,0.87,1.57,357700,{"date":3002,"open":3003,"high":3004,"low":3005,"close":2995,"change":3006,"percent_change":848,"volume":3007,"transactions":9,"vwap":2995},"2025-05-15",56.84,57.080002,53.79,-1.07,608300,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-14",58.19,58.51,55.44,56.33,-2.01,-3.45,503700,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-13",60.19,60.85,58.15,58.34,-1.01,-1.7,518500,{"date":3027,"open":3028,"high":3029,"low":2519,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-05-12",59.02,60.89,59.35,4.9,9,585600,{"date":3035,"open":3036,"high":2738,"low":3037,"close":3038,"change":3039,"percent_change":462,"volume":3040,"transactions":9,"vwap":3038},"2025-05-09",54.79,53.57,54.45,-0.15,324500,{"date":3042,"open":3043,"high":3044,"low":3043,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-05-08",51.3,55.86,54.6,3.38,6.6,814100,{"date":3050,"open":2840,"high":2841,"low":3051,"close":3052,"change":3053,"percent_change":1529,"volume":3054,"transactions":9,"vwap":3052},"2025-05-07",49.83,51.22,1.81,748600,{"date":3056,"open":3057,"high":3058,"low":135,"close":3059,"change":2991,"percent_change":1438,"volume":3060,"transactions":9,"vwap":3059},"2025-05-06",49.39,50.97,49.41,586700,{"date":3062,"open":3063,"high":3064,"low":3065,"close":2581,"change":1789,"percent_change":2991,"volume":1123,"transactions":9,"vwap":2581},"2025-05-05",49.76,52.92,49.25,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-05-02",48.81,52.14,48.43,50.95,3.23,6.77,476200,{"date":3076,"open":3077,"high":3078,"low":3077,"close":3079,"change":2300,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-05-01",47.029999,48.96,47.72,1.68,535500,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1298,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3087},"2025-04-30",44.91,47.080002,43.39,46.93,0.75,553700,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":2361,"percent_change":612,"volume":3096,"transactions":9,"vwap":3095},"2025-04-29",45.7,46.84,44.76,46.58,439300,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":1329,"percent_change":2688,"volume":3103,"transactions":9,"vwap":3102},"2025-04-28",46.44,47.81,45.41,45.84,283400,{"date":3105,"open":3099,"high":3077,"low":3106,"close":3107,"change":3108,"percent_change":967,"volume":3109,"transactions":9,"vwap":3107},"2025-04-25",45,46.12,-0.85,298000,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":882,"percent_change":266,"volume":3116,"transactions":9,"vwap":3115},"2025-04-24",44.37,47.16,44.0099983,46.97,265300,{"date":3118,"open":3119,"high":135,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-04-23",44.82,44.63,45.61,3.89,9.32,774600,{"date":3126,"open":3127,"high":3128,"low":177,"close":3129,"change":3130,"percent_change":2673,"volume":3131,"transactions":9,"vwap":3129},"2025-04-22",41.7,41.91,41.72,0.82,648200,{"date":181,"open":3133,"high":3086,"low":3134,"close":3135,"change":3136,"percent_change":244,"volume":3137,"transactions":9,"vwap":3135},43.23,40.5,40.9,-2.33,561900]