[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALNT":3,"homepage-market-summary":29,"stock-historical-ALNT":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALNT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Allient Inc. Common Stock","Nasdaq",null,"INSTRUMENTS FOR MEAS & TESTING OF ELECTRICITY & ELEC SIGNALS","Allient Inc, formerly Allied Motion Technologies Inc designs, manufactures, and sells precision and specialty controlled motion components and systems. The firm mainly caters to the Industrial, Vehicle, Aerospace & Defense, and Medical sectors. It mainly operates and sells across the United States, Canada, South America, Europe, and Asia. Its products and solutions include nano precision positioning systems, servo control systems, motion controllers, digital servo amplifiers and drives, brushless servo, torque, and coreless motors, brush motors, integrated motor drives, gear motors, gearing, incremental and absolute optical encoders, active (electronic) and passive (magnetic) filters for power quality and harmonic issues.","2,478","Amherst, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},115.95,111.6,116.93,107.08,4.35,3.9,183961.237524,7401,114.995,118.67,0.5,42773.53807813051,97.7,9325,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},20.1,196977,71896692.578567,470.62,"2025-04-21",[182,183,193,204,215,226,237,248,259,270,281,290,301,312,323,334,345,355,366,377,388,399,409,420,431,442,452,461,472,483,494,502,513,524,535,546,555,565,576,586,597,608,618,629,639,650,661,672,682,691,701,712,723,734,743,751,759,767,776,784,793,802,810,817,825,834,843,852,861,870,878,887,896,904,913,921,930,938,947,956,964,971,980,988,995,1003,1012,1021,1030,1039,1047,1056,1064,1073,1080,1089,1098,1107,1116,1125,1132,1140,1149,1158,1166,1175,1184,1191,1200,1206,1215,1223,1231,1237,1245,1252,1260,1269,1278,1287,1295,1304,1310,1319,1325,1333,1342,1350,1358,1366,1374,1382,1391,1399,1408,1416,1423,1430,1438,1447,1456,1464,1473,1479,1487,1496,1504,1510,1518,1526,1533,1541,1549,1557,1564,1571,1579,1588,1597,1605,1612,1621,1629,1637,1645,1652,1659,1668,1676,1682,1690,1698,1706,1713,1720,1727,1734,1742,1750,1758,1764,1770,1776,1784,1792,1800,1807,1812,1818,1827,1835,1842,1851,1858,1866,1874,1881,1889,1898,1907,1914,1922,1928,1937,1945,1952,1959,1965,1973,1980,1987,1996,2004,2011,2019,2025,2034,2041,2049,2058,2065,2074,2081,2089,2096,2104,2112,2119,2126,2133,2140,2148,2157,2164,2172,2178,2185,2190,2197,2205,2214,2221,2229,2238,2246,2255,2264,2272,2281,2289,2296,2305,2313,2321,2328,2336,2344,2351,2357,2364,2372,2378,2386,2393,2400,2408,2414,2423,2429,2435,2442,2451,2459,2465,2474,2481,2488,2494,2500,2508,2514,2521,2527,2535,2540,2548,2554,2560,2567,2574,2581,2588,2595,2603,2611,2619,2627,2632,2640,2649,2654,2661,2668,2672,2678,2685,2692,2697,2703,2708,2713,2719,2726,2733,2739,2747,2756,2764,2771,2777,2785,2792,2799,2808,2815,2822,2829,2836,2844,2853,2859,2866,2873,2881,2888,2896,2902,2909,2916,2923,2930,2937,2944,2951,2958,2964,2971,2978,2984,2991,2999,3008,3016,3023,3031,3038,3044,3052,3058,3066,3071,3076,3082,3090,3097],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",112,112.89,110.48,-0.5,-0.45,309132.20014,6107,111.6893,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",115.56,117.53,110.03,112.1,-2.31,-2.02,207333.278382,7526,111.8173,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",114.96,116.47,112.81,114.41,-1.6,-1.38,156673.17325,6332,114.5508,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",113.64,116.61,113.33,116.01,3.45,3.07,218839.394077,8347,115.3847,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",112.68,113.89,108.1,112.56,-1.04,-0.92,339384.869705,11105,111.1662,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",106.86,114.49,105.03,113.6,5.54,5.13,254442.189995,7004,112.2103,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",108.6,111.300891,107.64,108.06,-1.29,-1.18,187062.051235,7554,108.6573,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",102.11,111.08,101.78,109.35,8.86,8.82,234111.059335,8534,107.3749,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",99.16,100.9,98.81,100.49,1.38,1.39,232816.038718,5828,100.0559,{"date":282,"open":283,"high":275,"low":284,"close":285,"change":19,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",98.36,97.3601,99.11,4.59,195207.768026,7480,98.6248,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",92.81,95.31,92.12,94.76,3.48,3.81,140433.614942,6358,93.986,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",91.76,92.41,89.5,91.28,0.73,0.81,98430.100566,5607,90.8535,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",93.33,94.15,89.29,90.55,-8.11,-8.22,196150.468395,8249,91.6481,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",95.81,101.15,95.61,98.66,4.48,4.76,565131.805187,9137,98.9147,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",93.45,96.54,92.56,94.18,-1.73,-1.8,174322.838199,7604,94.612,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",93.98,97.165,95.91,0.28,0.29,236987.682515,8748,95.9999,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",95.52,97.2999,94.9,95.63,1.01,1.07,182495.105346,8455,95.9361,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",91.62,95.0099,91.11,94.62,4.41,4.89,164430.539401,6579,94.1713,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",89.62,90.8,86.76,90.21,1.52,1.71,177402.151677,6075,89.5649,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",87.78,89.04,85.9856,88.69,2.24,2.59,201674.144303,5851,87.6667,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",92.23,85.97,86.45,-7.56,-8.04,239602.072151,6292,87.9134,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",92.06,95.8235,91.21,94.01,1.15,1.24,236794.462006,7096,93.9192,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",95.65,99.98,92.82,92.86,-2.83,-2.96,272417.758505,6432,93.9808,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",94.66,96.71,93,95.69,2.64,2.84,192302.299428,6146,95.2689,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",92.8,95.57,92.65,93.05,-0.05,118079.952162,4432,93.1903,{"date":453,"open":454,"high":455,"low":444,"close":456,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",96.84,96.85,93.1,0.02,139056.616572,6070,94.014,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",94.28,95.25,92.75,93.08,-2.76,-2.88,145634.067659,6617,93.6094,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",100.96,101.68,93.43,95.84,-3.59,-3.61,406577.122395,8542,96.27,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",100.2,100.85,97.2,99.43,-2.38,-2.34,294581.735389,8222,98.6937,{"date":495,"open":264,"high":264,"low":326,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",101.81,-6.93,-6.37,235496.321714,7802,103.7501,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",109.6,110.465,107.34,108.74,-4.28,-3.79,249398.634255,7431,108.7409,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",112.4,114.575,111.68,113.02,1.61,1.45,153751.890473,6041,112.8359,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",108.22,112.21,106.02,111.41,1.73,1.58,144459.67113,6925,110.7392,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",114.28,115.76,108.48,109.68,-4.6,-4.03,316687.52412,9185,110.6901,{"date":547,"open":548,"high":549,"low":550,"close":537,"change":45,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",116.33,117.85,112.735,0.27,235023.731042,7720,114.5546,{"date":556,"open":557,"high":24,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",115.51,112.75,113.97,0.94,0.83,287685.867402,7901,114.6479,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",114.99,116.5,112.5,113.03,0.22,0.2,333285.335498,10448,114.1445,{"date":577,"open":578,"high":579,"low":580,"close":208,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",111.71,117.48,110.005,1.6,1.44,396782.457581,11833,112.5172,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",103.25,113.48,100.475,111.21,17.96,19.26,692679.129838,14962,109.5786,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",94.56,97.85,92.91,93.25,-1.31,-1.39,208617.242328,7130,94.4567,{"date":609,"open":610,"high":611,"low":612,"close":599,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",93.42,95.985,90.6101,4.43,4.92,193120.106898,6502,94.4506,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",86.17,91.175,85.01,90.13,2.67,3.05,159292.058046,5909,89.6418,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":520,"volume":636,"transactions":637,"vwap":638},"2026-07-31",88.28,89.87,86.44,87.46,1.25,165916.371408,6831,88.0193,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",82.82,86.48,82.23,86.21,7.24,9.17,226690.02391,7311,85.1412,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",83.13,84.09,78.38,78.97,-4.29,-5.15,329416.168346,8081,80.4466,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",86.53,86.66,79.44,83.26,-3.52,-4.06,380890.93831,8780,82.6973,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",86.97,88.9199,83.1425,86.78,0,431747.604637,9986,86.4171,{"date":683,"open":684,"high":684,"low":685,"close":677,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",89.34,85.82,-1.84,-2.08,195697.774057,7292,87.2688,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":351,"volume":698,"transactions":699,"vwap":700},"2026-07-23",88.74,90.645,86.46,88.62,0.26,154977.735015,5772,88.6384,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",88.4,90.9299,87.341,88.36,-1.61,-1.79,224028.216742,6222,88.6365,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",88.42,90.74,86.865,89.97,3.36,3.88,140513.441314,5073,89.0575,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",88.63,90.43,86.14,86.61,-1.06,-1.21,164066.537318,5585,87.4209,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",84.56,89.24,83.16,87.67,0.49,0.56,202500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":707,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-16",87.37,90.12,82.67,87.18,-1.81,401100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-15",89.12,90,85.010002,88.79,0.01,383100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":530,"volume":766,"transactions":9,"vwap":764},"2026-07-14",89.41,90.86,86.25,88.78,1.51,313800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",89.61,91.65,87.07,87.27,-3.22,-3.56,242500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":775,"transactions":9,"vwap":781},"2026-07-10",90.15,91.88,88.080002,90.49,0.74,0.82,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",89.42,90.76,87.83,89.75,3.1,3.58,307000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",81.35,87.11,80.58,86.65,4.12,4.99,263200,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",86.23,79.74,82.53,-5.64,-6.4,374200,{"date":811,"open":812,"high":465,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",86.89,88.17,1.28,1.47,253200,{"date":818,"open":819,"high":820,"low":821,"close":812,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":812},"2026-07-02",98.51,99.28,85.47,-11.74,-11.9,309600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",100.99,102.42,98.28,98.63,-4.3,-4.18,229100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",100.59,103.71,99.21,102.93,3.14,3.15,298300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",98.080002,101.22,93.18,99.79,2.16,2.21,330800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",100.5,101.65,95.55,97.63,-4.63,-4.53,849200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",100.19,104.65,100.14,102.26,4.29,4.38,325100,{"date":871,"open":872,"high":873,"low":359,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",96.11,101,97.97,1.94,2.02,313100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",94.22,97.39,89.54,96.029999,-2.75,-2.78,282600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",96.66,99.97,96,98.78,2.93,3.06,205600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":849,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-18",96.95,99.38,94.52,95.85,2.31,302900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",96.3,100.010002,93.53,93.69,-2.04,-2.13,308400,{"date":914,"open":915,"high":874,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",95.32,94.8,95.73,0.64,0.67,436500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",94.89,96.76,92.55,95.089996,3.72,4.07,281500,{"date":931,"open":932,"high":422,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",93.37,90.47,91.37,0.14,0.15,180800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",87,92.13,85.99,91.23,5.47,6.38,213900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",87.35,89.68,84,85.76,-1.16,-1.33,246200,{"date":957,"open":958,"high":959,"low":747,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",87.69,90.23,86.92,-0.26,-0.3,225100,{"date":965,"open":677,"high":966,"low":967,"close":748,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":748},"2026-06-08",89.18,84.82,2.32,2.73,183700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",88.16,89.63,83.18,84.86,-4.94,-5.5,295700,{"date":981,"open":982,"high":370,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",85.080002,82.99,89.8,3.01,3.47,384900,{"date":989,"open":990,"high":634,"low":991,"close":992,"change":993,"percent_change":581,"volume":994,"transactions":9,"vwap":992},"2026-06-03",84.81,83.72,86.79,1.37,327100,{"date":996,"open":997,"high":998,"low":983,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",83.58,86.94,85.42,2.34,2.82,295900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",77.6,83.5,76.21,83.080002,3.92,4.95,450900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",74.37,79.43,73.5,79.16,4.57,6.13,462700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",74.88,76.62,72.24,74.59,-0.88,-1.17,179100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",71.33,75.99,71.16,75.47,4.15,5.82,235500,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-26",67.84,71.98,71.32,7.95,12.55,258900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",63.5,64.29,62.56,63.37,0.53,0.84,124400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":86,"volume":1063,"transactions":9,"vwap":1061},"2026-05-21",62.48,64.36,61.85,62.84,-0.51,180100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",61.5,63.88,61,63.35,2.35,3.85,195500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1068,"change":1078,"percent_change":105,"volume":1079,"transactions":9,"vwap":1068},"2026-05-19",60.76,61.02,58.65,0.07,201600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",61.64,62.92,59.94,60.93,-0.4,-0.65,156300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",61.67,63.73,59.7,61.33,-2.2,-3.46,326200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",62.57,64.85,61.69,63.53,1.02,1.63,342600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",62.85,63.46,61.18,62.51,-0.46,-0.73,339700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",64.88,65.65,61.51,62.97,-2.51,-3.83,275300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":730,"percent_change":749,"volume":1131,"transactions":9,"vwap":1130},"2026-05-11",65.11,66.69,63.79,65.48,344500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1128,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1128},"2026-05-08",64.65,67.91,61.6,0.89,1.35,305700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-07",65.62,71.050003,61.07,65.8,-11.72,-15.12,649500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-06",79.029999,79.34,76.67,77.52,-0.48,-0.62,187000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1070,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-05",77.21,80.39,76.48,78,3.11,278700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",76.4,77.18,74.28,75.65,-0.63,-0.83,107100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",76.47,77.39,75.15,76.28,0.1,0.13,130000,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":894,"volume":1190,"transactions":9,"vwap":1188},"2026-04-30",74.2,76.91,76.18,2.26,124700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-29",74.33,76,72.65,73.92,-0.41,-0.55,122300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1193,"change":936,"percent_change":572,"volume":1205,"transactions":9,"vwap":1193},"2026-04-28",72.67,75.18,72.59,116000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",75.13,77.28,73.37,74.18,-0.49,-0.66,124900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":530,"volume":1222,"transactions":9,"vwap":1220},"2026-04-24",73.51,75.72,72.42,74.67,1.27,88200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":850,"volume":1230,"transactions":9,"vwap":1228},"2026-04-23",72.22,74.46,72.14,73.4,1.59,75700,{"date":1232,"open":1032,"high":1227,"low":1233,"close":1234,"change":765,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-22",70.029999,71.81,2.15,109700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":508,"volume":1244,"transactions":9,"vwap":1242},"2026-04-21",73.25,74.66,70.12,70.3,-3.14,147800,{"date":1246,"open":1247,"high":1203,"low":1248,"close":1249,"change":1250,"percent_change":254,"volume":1251,"transactions":9,"vwap":1249},"2026-04-20",74.4,73.32,73.44,-0.96,194000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1247,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1247},"2026-04-17",72.19,75.5,71.44,4.01,5.7,198800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-16",70.040001,70.7,69.13,70.39,-0.13,-0.18,202300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-15",71.18,71.58,69.57,70.52,-1.25,-1.74,125800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-14",70.43,72.66,68.51,71.77,1.53,2.18,189200,{"date":1288,"open":1254,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-13",72.39,68.82,70.24,-2.61,-3.58,261500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-10",69.9,72.89,69.86,72.85,4.03,5.86,288600,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1290,"change":799,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1290},"2026-04-09",63.98,68.94,6.37,172100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",63.54,65.010002,62.19,64.7,5.43,9.16,180400,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1250,"percent_change":1324,"volume":963,"transactions":9,"vwap":1323},"2026-04-07",59.67,58.0099983,59.27,-1.59,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1062,"volume":1332,"transactions":9,"vwap":1330},"2026-04-06",60.18,61.060001,59.0099983,60.23,-0.31,88700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-02",59.21,62.29,58.56,60.54,-1.28,-2.07,160600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":969,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-01",60.099998,62.39,59.71,61.82,4.62,138100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1072,"transactions":9,"vwap":1355},"2026-03-31",59.38,60.87,57.23,59.09,-0.43,-0.72,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",62.52,59.36,59.52,-2.9,-4.65,167900,{"date":1367,"open":1328,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-27",63.099998,59.87,62.42,0.91,1.48,200700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1120,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1120},"2026-03-26",64.54,65.050003,61.25,-4.52,-6.85,139500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",65.43,66.41,64.76,66.029999,0.97,1.49,149900,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",62.65,65.44,65.059998,1.74,2.75,82700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",62.14,64.52,61.76,63.32,2.98,4.94,184400,{"date":1409,"open":1410,"high":1058,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",61.28,59.060001,60.34,-1.03,-1.68,249400,{"date":1417,"open":1412,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":572,"volume":1422,"transactions":9,"vwap":1420},"2026-03-19",63.21,59.02,61.37,0.12,195900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1378,"change":686,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1378},"2026-03-18",62.9,63.72,60.8,-2.92,144100,{"date":1431,"open":1402,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-17",65.27,62.080002,63.09,-1.36,-2.11,122100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-16",63.84,67.63,62.71,64.45,2.11,3.38,181100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-13",63.99,64.58,61.49,62.34,-1.55,-2.43,139600,{"date":1457,"open":1458,"high":1459,"low":1129,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",65.28,67.27,63.89,-3.02,-4.51,390100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-11",63,67.059998,61.99,66.91,3.64,5.75,250200,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":968,"percent_change":297,"volume":1478,"transactions":9,"vwap":1477},"2026-03-10",61.040001,64.73,63.27,213600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":831,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-09",63.28,65.12,58.7,60.95,-6.59,317000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-06",61.65,66.040001,55.13,65.25,3.18,5.12,550500,{"date":1497,"open":1498,"high":1059,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-05",62.38,58,62.07,-1.48,-2.33,429500,{"date":1505,"open":1052,"high":1506,"low":1507,"close":1508,"change":582,"percent_change":968,"volume":1509,"transactions":9,"vwap":1508},"2026-03-04",64.28,61.72,63.55,100700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1243,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-03",63.15,64.19,60.2,62.11,-4.81,177600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1492,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1492},"2026-03-02",64.42,66.14,62,-0.59,-0.9,153800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":254,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-27",65.29,65.84,63.78,-1.92,115800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":918,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-26",66.17,67.24,64.27,67.13,0.96,85700,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-25",68.29,65.88,66.49,-0.98,-1.45,131600,{"date":1550,"open":1119,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-24",67.48,65.21,67.47,1.82,2.77,95100,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1119,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1119},"2026-02-23",68.28,64.26,-2.72,-3.98,114000,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":415,"volume":1570,"transactions":9,"vwap":1568},"2026-02-20",67.54,69.5,68.37,0.78,180900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":25,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-19",66.78,67.76,66.33,67.59,0.75,137800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-18",66.89,68.99,66.35,67.089996,1.11,1.68,151600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-17",66.65,68,65.42,65.98,-0.68,-1.02,112700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1554,"volume":1604,"transactions":9,"vwap":1602},"2026-02-13",65.39,67.17,64.67,66.66,1.19,86600,{"date":1606,"open":1607,"high":1135,"low":1460,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-12",66.23,65.47,-0.16,-0.24,170200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-11",67.99,69.94,65.37,65.63,-0.79,-1.19,194500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":774,"volume":1628,"transactions":9,"vwap":1626},"2026-02-10",68.89,69.25,65.49,66.42,-2.45,154800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":330,"volume":1636,"transactions":9,"vwap":1634},"2026-02-09",66.44,70,65.61,68.87,3.13,300600,{"date":1638,"open":1639,"high":1640,"low":1477,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-06",63.77,66.43,65.74,3.63,5.84,252800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1515,"change":170,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1515},"2026-02-05",60.58,63.26,59.65,0.68,260900,{"date":1653,"open":1654,"high":1142,"low":1655,"close":1102,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1102},"2026-02-04",64.9,60.049999,-2.32,-3.62,131000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-03",63.41,65.099998,62.4,64.010002,0.77,1.22,146400,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-02",60.64,63.86,63.24,2.23,3.66,151500,{"date":1677,"open":1678,"high":1515,"low":1679,"close":1680,"change":94,"percent_change":120,"volume":1681,"transactions":9,"vwap":1680},"2026-01-30",60.0099983,59.61,61.0099983,150000,{"date":1683,"open":1684,"high":1058,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-29",60.53,59.45,61.21,1.32,2.2,127800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1453,"volume":1697,"transactions":9,"vwap":1695},"2026-01-28",60.83,61.47,59.48,59.89,-0.94,145700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1692,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1692},"2026-01-27",63.61,63.69,59.55,-2.56,-4.04,160300,{"date":1707,"open":1083,"high":1708,"low":1060,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-26",63.56,63.39,0.37,0.59,120600,{"date":1714,"open":1715,"high":1716,"low":1489,"close":1717,"change":1114,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-23",63.47,64.4,63.02,-1.15,159500,{"date":1721,"open":1092,"high":1722,"low":1723,"close":1724,"change":1137,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-22",65.41,63.48,63.75,1.42,142600,{"date":1728,"open":1522,"high":1708,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-21",61.16,62.86,1.69,2.76,127700,{"date":1735,"open":1736,"high":1737,"low":1329,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",59.76,61.8,61.17,-0.06,-0.1,100000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1696,"volume":1749,"transactions":9,"vwap":1747},"2026-01-16",61.97,62.88,61.19,61.23,-0.58,137500,{"date":1751,"open":1752,"high":1058,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-15",61.59,60.71,61.81,0.32,0.52,110300,{"date":1759,"open":1068,"high":1760,"low":1761,"close":1451,"change":571,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1451},"2026-01-14",61.98,59.78,0.36,181200,{"date":1765,"open":1766,"high":126,"low":1767,"close":1768,"change":1710,"percent_change":144,"volume":1769,"transactions":9,"vwap":1768},"2026-01-13",61.3,60.7,61.27,115200,{"date":1771,"open":1772,"high":1737,"low":1772,"close":1773,"change":1774,"percent_change":790,"volume":1775,"transactions":9,"vwap":1773},"2026-01-12",58.75,60.9,1.83,225400,{"date":1777,"open":1778,"high":1355,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-09",56.64,55.89,59.07,2.97,5.29,164800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1524,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-08",56.91,57.61,55.91,56.099998,-1.58,111600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1748,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-07",57.6,58.57,55.53,57,-1.01,109200,{"date":1801,"open":1322,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":254,"volume":1806,"transactions":9,"vwap":1804},"2026-01-06",58.72,53.59,57.58,-0.75,190200,{"date":1808,"open":1809,"high":1702,"low":1809,"close":1810,"change":1397,"percent_change":1010,"volume":1811,"transactions":9,"vwap":1810},"2026-01-05",56,58.33,161400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1774,"percent_change":1817,"volume":1332,"transactions":9,"vwap":1815},"2026-01-02",54.3,55.58,54.029999,3.4,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-31",54.02,54.38,53.27,53.75,-0.19,-0.35,75100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1561,"volume":1834,"transactions":9,"vwap":1832},"2025-12-30",55.23,55.46,53.82,53.94,-1.51,93100,{"date":1836,"open":1837,"high":1789,"low":1838,"close":1839,"change":1840,"percent_change":94,"volume":1841,"transactions":9,"vwap":1839},"2025-12-29",55.5,53.5,55.45,-0.11,156700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-26",56.040001,56.6,55.36,55.56,-0.86,-1.52,104500,{"date":1852,"open":1788,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":416,"volume":1857,"transactions":9,"vwap":1855},"2025-12-24",56.49,54.91,56.42,0.69,74700,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-23",55,56.77,55.73,0.3,0.54,108100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1762,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-22",55.59,56.17,54.55,55.43,0.65,87200,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1856,"volume":1880,"transactions":9,"vwap":1878},"2025-12-19",54.52,55.76,55.07,0.38,317200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":945,"volume":1888,"transactions":9,"vwap":1886},"2025-12-18",52.58,55.049999,52.5,54.69,3.28,242400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-17",55.17,56.39,51,51.41,-3.23,-5.91,220100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-16",54.77,55.3,53.12,54.64,-0.39,-0.71,287400,{"date":1908,"open":1855,"high":1909,"low":1860,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-15",57.67,55.029999,-0.37,-0.67,250900,{"date":1915,"open":1916,"high":1917,"low":1860,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-12",57.049999,57.3,55.4,-1.43,-2.52,136100,{"date":1923,"open":1924,"high":1925,"low":1918,"close":1926,"change":115,"percent_change":448,"volume":1927,"transactions":9,"vwap":1926},"2025-12-11",57.060001,57.72,56.83,138000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-10",55.68,57.64,54.76,56.86,1.12,2.01,211700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":79,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-09",54.58,56.9,54,55.74,1.99,151300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":935,"percent_change":697,"volume":1951,"transactions":9,"vwap":1950},"2025-12-08",55.35,56.34,54.09,54.65,166800,{"date":1953,"open":1954,"high":1955,"low":1838,"close":1956,"change":1957,"percent_change":1748,"volume":1958,"transactions":9,"vwap":1956},"2025-12-05",54.18,55.2,54.51,-0.32,105100,{"date":1960,"open":1961,"high":1846,"low":1962,"close":1963,"change":100,"percent_change":125,"volume":1964,"transactions":9,"vwap":1963},"2025-12-04",53.49,53.29,54.83,148800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1086,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-03",53.98,54.42,52.24,53.78,-0.74,223700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1954,"change":100,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1954},"2025-12-02",53.73,55.47,52.18,1.98,201400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1114,"percent_change":1435,"volume":1986,"transactions":9,"vwap":1985},"2025-12-01",52.85,53.63,51.9,53.13,105900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-28",53.95,54.13,53.23,53.86,-0.28,-0.52,66700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":783,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-26",53.44,54.92,53.4,54.14,1.54,144500,{"date":2005,"open":2006,"high":1949,"low":2007,"close":2008,"change":2009,"percent_change":985,"volume":2010,"transactions":9,"vwap":2008},"2025-11-25",51.96,50.89,53.32,1.56,149300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":993,"volume":2018,"transactions":9,"vwap":2016},"2025-11-24",51.21,52.66,50.59,51.76,0.7,367700,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":624,"percent_change":2024,"volume":1587,"transactions":9,"vwap":2023},"2025-11-21",48.38,51.48,51.060001,5.52,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-20",51.91,53,48.12,48.39,-2.06,-4.08,175500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":936,"percent_change":1863,"volume":2040,"transactions":9,"vwap":2039},"2025-11-19",50.38,52.15,50.33,50.45,134600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1912,"volume":2048,"transactions":9,"vwap":2046},"2025-11-18",49.86,51.53,49.2,50.3,-0.34,136800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-17",52.47,53.8,50.46,50.64,-2.36,-4.45,176300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2028,"change":1935,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2028},"2025-11-14",49.61,53.040001,49.59,3.94,199300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-13",52.92,53.22,50.21,50.99,-2.18,-4.1,126300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1569,"percent_change":1389,"volume":2080,"transactions":9,"vwap":2079},"2025-11-12",52.57,55.0099983,52.36,53.17,210300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1086,"volume":2088,"transactions":9,"vwap":2086},"2025-11-11",52.33,53.11,51.3,52.39,-0.21,174100,{"date":2090,"open":1803,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1872,"volume":2095,"transactions":9,"vwap":2093},"2025-11-10",54.24,52.32,52.6,0.34,185100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1396,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-07",50.51,52.83,49.64,52.26,3.44,255100,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-06",51.35,44.3,50.52,-2.99,-5.59,578500,{"date":2113,"open":1823,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1957,"volume":2118,"transactions":9,"vwap":2116},"2025-11-05",55.54,53.080002,53.51,-0.17,309400,{"date":2120,"open":1870,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2064,"transactions":9,"vwap":2123},"2025-11-04",55.32,52.65,53.68,-2.47,-4.4,{"date":2127,"open":2128,"high":2129,"low":2116,"close":2130,"change":815,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-03",54.84,56.23,56.15,2.69,204400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1957,"percent_change":1748,"volume":2139,"transactions":9,"vwap":2138},"2025-10-31",55.66,56.5,54.15,54.68,199800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1860,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1860},"2025-10-30",55.8,57.82,54.53,-1.69,-2.98,227600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-29",54.78,58.13,54.36,56.69,2.37,4.36,341700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":105,"percent_change":572,"volume":2163,"transactions":9,"vwap":2162},"2025-10-28",54.33,55.77,53.67,54.32,151900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":93,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-27",55.29,56.99,54.080002,54.21,-1.27,166400,{"date":2173,"open":2174,"high":1797,"low":2175,"close":1854,"change":2176,"percent_change":1324,"volume":2177,"transactions":9,"vwap":1854},"2025-10-24",56.98,54.79,-0.89,217200,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2142,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2142},"2025-10-23",51.02,55.95,4.8,9.41,388800,{"date":2186,"open":2187,"high":2188,"low":2046,"close":1893,"change":1971,"percent_change":1919,"volume":2189,"transactions":9,"vwap":1893},"2025-10-22",51.73,51.8,174300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1856,"percent_change":1138,"volume":2196,"transactions":9,"vwap":2195},"2025-10-21",51.54,52.29,50.69,51.74,123800,{"date":2198,"open":2199,"high":2085,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-20",49.47,49.44,51.049999,1.8,3.65,150100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-17",48.63,49.48,47.79,49.25,-0.38,-0.77,249800,{"date":2215,"open":2068,"high":2216,"low":2217,"close":2218,"change":1293,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-16",53.62,49.55,49.63,-6.73,303500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":582,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-15",53.099998,53.55,51.82,53.21,2.78,366400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-14",47.29,52,46.55,51.77,3.52,7.3,391500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1000,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-13",46.5,48.32,46.31,48.25,5.1,196900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-10",47.86,49,45.88,45.91,-1.96,-4.09,510100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-09",44.91,48.56,44.89,47.87,3.35,7.52,409500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1037,"volume":2271,"transactions":9,"vwap":2269},"2025-10-08",42.56,44.58,42.42,44.52,2.45,256400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-07",43.47,43.65,41.75,42.07,-1.07,-2.48,111100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1523,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-06",44.23,44.59,43,43.14,-1.35,107500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":94,"percent_change":1113,"volume":2295,"transactions":9,"vwap":2294},"2025-10-03",44.39,44.84,43.52,43.73,76600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-02",45.5,45.87,43.77,43.93,-1.56,-3.43,107700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":782,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-01",44.38,45.69,44.19,45.49,1.65,147100,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-30",43.28,44.82,44.75,1.46,3.37,205400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1062,"percent_change":953,"volume":2327,"transactions":9,"vwap":2326},"2025-09-29",44.53,45.21,43.27,43.29,102500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1710,"volume":2335,"transactions":9,"vwap":2333},"2025-09-26",43.78,44.32,43.15,43.8,0.16,112400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1173,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-25",43.98,44.69,43.34,43.64,-1.87,162200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1718,"percent_change":1920,"volume":2350,"transactions":9,"vwap":2349},"2025-09-24",45.62,45.67,44.099998,44.47,188600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2346,"change":254,"percent_change":884,"volume":2356,"transactions":9,"vwap":2346},"2025-09-23",47.18,47.71,45.42,177800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1755,"percent_change":1856,"volume":2363,"transactions":9,"vwap":2362},"2025-09-22",46.74,47.14,45.39,46.91,112100,{"date":2365,"open":2248,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-19",48.09,46.28,46.59,-1.22,-2.55,366100,{"date":2373,"open":2374,"high":2260,"low":2375,"close":2376,"change":125,"percent_change":2377,"volume":1921,"transactions":9,"vwap":2376},"2025-09-18",46.26,46.17,47.81,4.25,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":993,"volume":2385,"transactions":9,"vwap":2383},"2025-09-17",45.59,47.07,45.14,45.86,0.62,204500,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1461,"volume":2392,"transactions":9,"vwap":2390},"2025-09-16",46.87,45.11,45.24,-1.41,97200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1650,"percent_change":1372,"volume":2399,"transactions":9,"vwap":2398},"2025-09-15",46.43,47.22,45.61,46.65,267400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":188,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-12",46.4,46.71,45.75,45.97,-1.08,119200,{"date":2409,"open":2410,"high":2398,"low":2390,"close":2411,"change":308,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-11",45.89,46.47,1.77,140800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-10",44.77,45.82,44.45,45.66,1.29,2.91,134300,{"date":2424,"open":2410,"high":2410,"low":2425,"close":2426,"change":604,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-09",43.82,44.37,-3.04,130100,{"date":2430,"open":2431,"high":2368,"low":2432,"close":2433,"change":571,"percent_change":2434,"volume":1205,"transactions":9,"vwap":2433},"2025-09-08",46,45.55,45.76,0.48,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1212,"percent_change":729,"volume":2441,"transactions":9,"vwap":2440},"2025-09-05",46.51,47.02,44.98,45.54,132500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-04",45.060001,46.080002,44.71,46.029999,1.36,3.04,96900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1619,"volume":2458,"transactions":9,"vwap":2456},"2025-09-03",45.17,45.73,44.42,44.67,-0.54,178300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2324,"change":2117,"percent_change":1911,"volume":2464,"transactions":9,"vwap":2324},"2025-09-02",44.34,45.41,43.5,133400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-29",47.4,47.6,45.02,45.38,-1.95,-4.12,134000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1078,"percent_change":936,"volume":2480,"transactions":9,"vwap":2479},"2025-08-28",47.68,48.18,46.69,47.33,143700,{"date":2482,"open":2437,"high":2483,"low":2484,"close":2485,"change":1053,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-27",47.42,46.38,47.26,1.13,176000,{"date":2489,"open":2403,"high":2490,"low":2491,"close":2492,"change":935,"percent_change":1863,"volume":2493,"transactions":9,"vwap":2492},"2025-08-26",47.58,46.34,46.73,293500,{"date":2495,"open":2496,"high":2497,"low":2367,"close":2368,"change":2498,"percent_change":1748,"volume":2499,"transactions":9,"vwap":2368},"2025-08-25",46.66,46.98,-0.27,145100,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-22",44.33,47.36,46.86,2.72,6.16,332900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":173,"percent_change":968,"volume":1236,"transactions":9,"vwap":2513},"2025-08-21",42.94,44.16,42.38,44.14,{"date":2515,"open":2516,"high":2517,"low":2510,"close":2286,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2286},"2025-08-20",44.13,44.22,-0.99,-2.24,86300,{"date":2522,"open":2269,"high":2523,"low":2524,"close":2516,"change":2525,"percent_change":2518,"volume":2526,"transactions":9,"vwap":2516},"2025-08-19",44.92,43.83,-0.44,136500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":100,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-18",43.74,44.61,43.71,44.57,2.41,109300,{"date":2536,"open":2283,"high":2284,"low":2537,"close":2293,"change":1155,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2293},"2025-08-15",42.91,-1.09,204900,{"date":2541,"open":2453,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-14",45.84,43.84,44,-2.17,-4.7,179800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2375,"change":1739,"percent_change":1266,"volume":2553,"transactions":9,"vwap":2375},"2025-08-13",46.56,46.93,45,232500,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2557,"change":1164,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-12",43.19,46.23,7.21,234000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1934,"percent_change":624,"volume":2566,"transactions":9,"vwap":2565},"2025-08-11",42,44.29,40.49,43.12,337900,{"date":2568,"open":2569,"high":2300,"low":2570,"close":2562,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2562},"2025-08-08",42.57,41.5,-0.29,-0.69,259500,{"date":2575,"open":2504,"high":2576,"low":2577,"close":2578,"change":1285,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-07",48.22,39.37,42.29,5.44,553600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1755,"percent_change":2587,"volume":2356,"transactions":9,"vwap":2586},"2025-08-06",39.5,40.21,38.24,40.11,0.8,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1421,"percent_change":1863,"volume":2594,"transactions":9,"vwap":2593},"2025-08-05",40.049999,40.35,39.02,39.79,140000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2311,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-04",38.27,40.26,38.23,39.67,4.34,158100,{"date":2604,"open":2605,"high":2600,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-01",39.36,36.85,38.02,-2.29,-5.68,248300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2413,"transactions":9,"vwap":2616},"2025-07-31",39.55,40.64,39.14,40.31,0.71,1.79,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1524,"volume":2626,"transactions":9,"vwap":2624},"2025-07-30",39.94,40.71,39.29,39.6,-0.36,171500,{"date":2628,"open":2629,"high":2616,"low":2630,"close":2631,"change":71,"percent_change":1182,"volume":1865,"transactions":9,"vwap":2631},"2025-07-29",40.22,39.59,39.96,{"date":2633,"open":2634,"high":2590,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-28",39.89,38.99,39.91,0.17,0.43,85000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-25",39.3,39.93,38.8,39.74,0.46,1.17,79400,{"date":2650,"open":2584,"high":2591,"low":2651,"close":2651,"change":1027,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-24",39.28,-2.19,84500,{"date":2655,"open":2656,"high":2629,"low":2657,"close":2658,"change":1104,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-23",39.52,39.26,40.16,2.61,160000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2615,"change":2666,"percent_change":1372,"volume":2667,"transactions":9,"vwap":2615},"2025-07-22",38.57,39.42,38.3,0.57,139800,{"date":2669,"open":2670,"high":2591,"low":2671,"close":2663,"change":1275,"percent_change":1243,"volume":1806,"transactions":9,"vwap":2663},"2025-07-21",40,38.36,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2674,"change":1755,"percent_change":308,"volume":2677,"transactions":9,"vwap":2674},"2025-07-18",39.82,40.39,39.15,161300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2583,"change":165,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2583},"2025-07-17",39.4,39.71,39.0099983,0.08,162100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2637,"percent_change":2638,"volume":2691,"transactions":9,"vwap":2690},"2025-07-16",39.45,40.099998,38.56,39.47,266900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2642,"change":37,"percent_change":740,"volume":1002,"transactions":9,"vwap":2642},"2025-07-15",39,40.28,38.98,{"date":2698,"open":2699,"high":2700,"low":2597,"close":2701,"change":1756,"percent_change":1138,"volume":2702,"transactions":9,"vwap":2701},"2025-07-14",38.59,39.8,39.11,230400,{"date":2704,"open":2705,"high":2592,"low":2599,"close":2699,"change":2525,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2699},"2025-07-11",38.63,-1.13,112300,{"date":2709,"open":2710,"high":2670,"low":2644,"close":2711,"change":2117,"percent_change":1356,"volume":2712,"transactions":9,"vwap":2711},"2025-07-10",39.86,39.029999,252200,{"date":2714,"open":2715,"high":2642,"low":2716,"close":2717,"change":1725,"percent_change":2718,"volume":1620,"transactions":9,"vwap":2717},"2025-07-09",37.97,37.37,39.2,3.76,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1840,"percent_change":2571,"volume":2725,"transactions":9,"vwap":2724},"2025-07-08",37.98,38.51,37.6,37.78,155900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2519,"volume":2464,"transactions":9,"vwap":2731},"2025-07-07",38.5,39.13,37.58,37.89,-0.87,{"date":2734,"open":2735,"high":2635,"low":2599,"close":2736,"change":1856,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-03",38.32,38.76,1.81,71700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2448,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-02",36.68,38.18,36.53,38.07,3.7,128600,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-01",36.22,37.46,35.8,36.71,0.4,1.1,135400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":79,"volume":2763,"transactions":9,"vwap":2761},"2025-06-30",36.27,36.81,35.36,36.31,0.39,152900,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1267,"percent_change":188,"volume":2770,"transactions":9,"vwap":2769},"2025-06-27",36.15,36.63,35.62,35.92,172800,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":79,"percent_change":1164,"volume":2776,"transactions":9,"vwap":2775},"2025-06-26",35.2,36.52,36.099998,134400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2732,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-06-25",35.83,35.84,34.98,35.0099983,-2.42,91100,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":1221,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-24",34.82,36.080002,35.88,3.67,131500,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1137,"percent_change":437,"volume":2798,"transactions":9,"vwap":2797},"2025-06-23",33.69,34.79,33.33,34.61,97300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-20",34.65,34.85,33.14,33.72,-0.64,-1.86,148300,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1181,"percent_change":351,"volume":2814,"transactions":9,"vwap":2813},"2025-06-18",33.99,35.049999,33.15,34.36,131100,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1594,"percent_change":2471,"volume":2821,"transactions":9,"vwap":2820},"2025-06-17",34.48,34.69,33.93,34.26,140900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1585,"percent_change":1887,"volume":2828,"transactions":9,"vwap":2827},"2025-06-16",34,35.18,33.97,34.94,146200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":189,"percent_change":603,"volume":2835,"transactions":9,"vwap":2834},"2025-06-13",34.14,34.21,33.02,33.83,130400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2287,"volume":2843,"transactions":9,"vwap":2841},"2025-06-12",34.49,34.57,33.8,34.28,-0.47,140300,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-11",34.3,35.13,34.11,34.75,0.72,2.12,164700,{"date":2854,"open":2855,"high":2848,"low":2856,"close":2857,"change":919,"percent_change":1935,"volume":2858,"transactions":9,"vwap":2857},"2025-06-10",33.55,33.07,34.029999,128700,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2863,"change":2318,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-09",32.16,33.64,33.36,4.58,174500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2638,"percent_change":993,"volume":2872,"transactions":9,"vwap":2871},"2025-06-06",32.049999,32.51,31.76,31.9,69400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2498,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-05",31.72,32.02,31.14,31.47,-0.85,106200,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2637,"percent_change":1864,"volume":2887,"transactions":9,"vwap":2886},"2025-06-04",31.57,32.060001,31.32,31.74,77400,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2883,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2883},"2025-06-03",30.34,31.81,30.07,1.23,4.05,114900,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2890,"change":1739,"percent_change":94,"volume":2901,"transactions":9,"vwap":2890},"2025-06-02",30.59,31.2,30,102400,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2906,"change":2518,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-30",31.24,31.48,30.4,-3.15,87500,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1181,"percent_change":1755,"volume":2915,"transactions":9,"vwap":2914},"2025-05-29",31.38,31.61,30.83,31.39,91000,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":697,"percent_change":1054,"volume":2922,"transactions":9,"vwap":2921},"2025-05-28",31.12,31.35,30.21,31.29,148000,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":415,"percent_change":1071,"volume":2929,"transactions":9,"vwap":2928},"2025-05-27",30.24,31.059999,29.9,31.030001,96800,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":139,"percent_change":686,"volume":2936,"transactions":9,"vwap":2935},"2025-05-23",29.97,30.67,29.57,29.88,109400,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1155,"percent_change":1453,"volume":2943,"transactions":9,"vwap":2942},"2025-05-22",30.75,31.3,30.23,30.44,127500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":233,"percent_change":2950,"volume":2407,"transactions":9,"vwap":2949},"2025-05-21",31.51,31.87,30.74,30.92,-2.89,{"date":2952,"open":2953,"high":2954,"low":2946,"close":2955,"change":115,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-20",31.69,32.54,31.84,-0.09,124000,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2947,"change":120,"percent_change":1595,"volume":2963,"transactions":9,"vwap":2947},"2025-05-19",31.75,32.3,31.5,100900,{"date":2965,"open":2966,"high":2967,"low":2911,"close":2968,"change":2969,"percent_change":1276,"volume":2970,"transactions":9,"vwap":2968},"2025-05-16",32.57,32.95,32.2,-0.57,176100,{"date":2972,"open":2973,"high":2974,"low":2904,"close":2975,"change":416,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-15",31.4,32.83,32.77,3.93,205000,{"date":2979,"open":2980,"high":2981,"low":2948,"close":2982,"change":156,"percent_change":2666,"volume":2983,"transactions":9,"vwap":2982},"2025-05-14",31.09,32.12,31.53,116200,{"date":2985,"open":2986,"high":2987,"low":2925,"close":2919,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2919},"2025-05-13",30.41,31.71,1.5,5.03,158400,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":79,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-12",29.75,30.26,29.25,29.85,3.79,142100,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-09",27.049999,29.82,27,28.76,1.9,7.07,244300,{"date":3009,"open":3010,"high":3011,"low":3010,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-08",23.24,27.040001,26.86,4.74,21.43,195800,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":551,"percent_change":416,"volume":3022,"transactions":9,"vwap":3021},"2025-05-07",22.11,22.33,21.74,22.12,110000,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":105,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-06",21.95,22.15,21.52,21.85,0.51,95900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3020,"change":2572,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3020},"2025-05-05",21.98,22.08,21.67,-3.08,64500,{"date":3039,"open":3040,"high":3041,"low":3040,"close":3042,"change":2587,"percent_change":2745,"volume":3043,"transactions":9,"vwap":3042},"2025-05-02",21.93,22.55,22.43,61200,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":350,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-05-01",21.42,21.88,21.07,21.63,1.31,49900,{"date":3053,"open":3054,"high":3055,"low":51,"close":3056,"change":2498,"percent_change":1275,"volume":3057,"transactions":9,"vwap":3056},"2025-04-30",21.32,21.57,21.35,74500,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":2647,"volume":3065,"transactions":9,"vwap":3063},"2025-04-29",21.29,21.68,21.02,21.62,0.25,59400,{"date":3067,"open":3063,"high":3068,"low":51,"close":3069,"change":962,"percent_change":211,"volume":3070,"transactions":9,"vwap":3069},"2025-04-28",21.91,21.37,53800,{"date":3072,"open":3054,"high":3020,"low":3073,"close":3035,"change":3074,"percent_change":350,"volume":3075,"transactions":9,"vwap":3035},"2025-04-25",21.26,0.06,46100,{"date":3077,"open":3078,"high":3035,"low":3079,"close":3080,"change":25,"percent_change":2154,"volume":3081,"transactions":9,"vwap":3080},"2025-04-24",21.17,21.15,21.61,51400,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":173,"volume":3089,"transactions":9,"vwap":3087},"2025-04-23",21.51,21.7,20.97,21.11,0.21,70900,{"date":3091,"open":3092,"high":3078,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3043,"transactions":9,"vwap":3094},"2025-04-22",20.65,20.5,20.9,0.58,2.85,{"date":180,"open":3098,"high":3099,"low":176,"close":3100,"change":1904,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},20.71,20.87,20.32,-1.88,69900]