[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALRS":3,"homepage-market-summary":30,"stock-historical-ALRS":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ALRS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alerus Financial Corporation Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Alerus Financial Corp is a financial holding company registered in the United States. The company operates in four segments: Banking, Retirement & Benefit Services, Wealth Management, and others. The company provides various banking services such as checking, debit cards, savings, current deposits, loans and advances, online banking, mobile banking, private banking, payment solutions, and other business products. Additionally, the company provides mortgage loans, retirement planning solutions, individual retirement accounts, retirement plan advisory services and wealth management services, including retirement plans, and fiduciary services. The company's revenue mainly consists of interest income, commission, management fees, and other income.","864","Grand Forks, ND",{"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},32.67,32.56,32.99,32.21,31.73,0.94,2.96,201549.029701,3863,32.4962,38.31,4.54833,18769.844173197736,83.3,5922,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},34.4,16.61,130659,47690717.193677,87.87,"2025-04-22",[186,187,196,207,218,228,238,246,255,266,276,287,297,308,317,325,335,343,352,363,373,381,391,400,410,419,430,439,450,459,469,478,489,500,510,521,530,539,548,557,564,573,584,593,602,609,618,628,636,645,654,661,668,678,689,695,702,709,715,722,731,739,747,755,759,767,773,781,788,796,803,810,818,825,831,839,845,851,858,864,869,877,885,894,903,910,917,924,932,939,944,953,959,968,975,982,990,996,1004,1011,1018,1024,1030,1037,1044,1049,1054,1059,1065,1072,1079,1085,1092,1098,1106,1113,1117,1124,1132,1138,1146,1153,1158,1166,1171,1180,1187,1194,1203,1209,1216,1224,1230,1235,1242,1250,1256,1263,1269,1274,1280,1288,1294,1300,1304,1310,1316,1324,1329,1335,1340,1347,1351,1358,1365,1370,1376,1382,1386,1392,1399,1403,1408,1413,1421,1429,1436,1442,1448,1452,1457,1464,1468,1473,1477,1483,1488,1493,1497,1503,1508,1514,1518,1522,1527,1533,1538,1542,1550,1558,1565,1572,1579,1587,1594,1602,1609,1615,1622,1626,1630,1633,1638,1643,1650,1656,1661,1665,1670,1678,1684,1691,1697,1703,1709,1716,1723,1729,1735,1742,1750,1754,1758,1762,1767,1772,1778,1784,1790,1794,1798,1802,1808,1814,1818,1821,1827,1832,1837,1842,1847,1853,1859,1864,1868,1874,1881,1885,1889,1892,1895,1900,1906,1911,1915,1921,1927,1933,1937,1942,1949,1955,1959,1963,1969,1973,1979,1984,1989,1994,1998,2003,2007,2012,2018,2021,2025,2029,2034,2038,2043,2046,2052,2056,2058,2063,2066,2070,2075,2081,2087,2093,2098,2103,2108,2113,2117,2123,2128,2135,2139,2144,2148,2152,2155,2158,2163,2168,2173,2177,2182,2187,2191,2194,2198,2203,2207,2211,2214,2218,2221,2223,2225,2229,2233,2236,2240,2243,2248,2252,2255,2258,2262,2266,2270,2274,2278,2283,2287,2289,2291,2295,2299,2302,2307,2311,2314,2318,2321,2325,2330,2334,2338,2341,2344,2349,2355,2362,2368,2375,2382,2389,2395,2401,2409],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},31.47,32.02,30.84,0.15,0.47,306759.887434,7057,31.7272,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",31.88,32.195,31.4,31.58,-0.19,-0.6,180187.703586,4167,31.5725,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",32.06,32.3,31.42,31.77,-0.29,-0.9,135421.653241,3588,31.7287,{"date":219,"open":220,"high":221,"low":222,"close":209,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",32.17,32.28,31.87,-0.11,-0.34,157984.956772,3289,32.047,{"date":229,"open":230,"high":231,"low":232,"close":220,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",32.07,32.44,31.841,-0.04,-0.12,460497.916803,5880,32.1662,{"date":239,"open":201,"high":240,"low":201,"close":18,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",32.34,0.44,1.38,187277.916627,4380,32.0987,{"date":247,"open":248,"high":220,"low":249,"close":212,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",32.05,31.67,-0.43,-1.34,131654.542935,4411,31.8375,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",32.66,32.9925,31.8893,32.2,-0.24,-0.74,152799.092286,3937,32.4144,{"date":267,"open":268,"high":269,"low":270,"close":231,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",32.79,33.035,32.4,-0.31,-0.95,126473.45016,4035,32.5752,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",32.53,32.89,32.16,32.75,-0.03,-0.09,508295.955986,5455,32.6733,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",33.3,32.5601,32.78,-0.26,-0.79,166348.243471,6115,32.8381,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",33.31,33.41,32.49,33.04,-0.33,-0.99,144816.691472,4311,33.0032,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":73,"percent_change":191,"volume":314,"transactions":315,"vwap":316},"2026-09-15",33.21,33.39,32.85,33.37,165605.207663,4820,33.2451,{"date":318,"open":319,"high":320,"low":302,"close":321,"change":73,"percent_change":191,"volume":322,"transactions":323,"vwap":324},"2026-09-14",33.16,33.595,33.32,129755.137921,4744,33.2689,{"date":326,"open":327,"high":328,"low":281,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",33.25,33.49,33.27,0.34,1.03,115524.238295,3445,33.0974,{"date":336,"open":291,"high":337,"low":338,"close":337,"change":339,"percent_change":127,"volume":340,"transactions":341,"vwap":342},"2026-09-10",32.93,32.265,0.13,190959.147202,4969,32.7826,{"date":344,"open":345,"high":346,"low":257,"close":347,"change":250,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",33.11,33.125,32.8,-1.29,118531.158154,3778,32.8026,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",33.61,33.665,33.1703,33.23,-0.56,-1.66,130250.590748,4598,33.2832,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",33.19,33.875,33.79,0.42,1.26,112416.591161,4013,33.7047,{"date":374,"open":375,"high":376,"low":289,"close":313,"change":106,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",33.55,33.56,0.18,147392.278614,4548,33.4009,{"date":382,"open":383,"high":384,"low":385,"close":299,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",32.82,33.54,32.745,0.7,2.15,152380.528582,5343,33.2929,{"date":392,"open":279,"high":393,"low":394,"close":395,"change":213,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",33.045,32.39,32.61,-0.88,117018.045002,4162,32.5834,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",32.97,32.62,32.9,-0.22,-0.66,114793.44834,3595,32.8285,{"date":411,"open":375,"high":412,"low":413,"close":414,"change":234,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",33.93,33.075,33.12,-0.36,125396.563799,3866,33.3321,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",33.15,33.355,32.7415,33.24,0.01,0.03,102689.66641,3569,33.184,{"date":431,"open":327,"high":432,"low":433,"close":357,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",33.47,33.085,0.16,0.48,102394.807062,3241,33.1903,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",32.94,33.105,32.73,33.07,0.21,0.64,113504.881351,3216,32.9803,{"date":451,"open":312,"high":365,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",32.81,32.86,0.09,0.27,116520.74415,4345,32.9447,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":377,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",32.76,32.895,32.32,32.77,0.55,212205.529036,3990,32.7244,{"date":470,"open":471,"high":472,"low":473,"close":471,"change":283,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",32.59,32.63,32,-0.28,112631.031648,3124,32.5206,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",33.68,33.7,32.65,32.68,-0.92,-2.74,134717.419359,3950,32.8796,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",33.5,33.85,33.22,33.6,0.11,0.33,138068.564352,4008,33.4743,{"date":501,"open":502,"high":503,"low":504,"close":328,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",33.63,33.705,33.405,-0.18,-0.53,115987.252315,4395,33.5304,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",33.89,34.15,33.565,33.67,-0.23,-0.68,181238.747882,4219,33.6961,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":106,"percent_change":377,"volume":527,"transactions":528,"vwap":529},"2026-08-13",33.95,34.32,33.73,33.9,203611.68789,5867,33.8808,{"date":531,"open":432,"high":532,"low":533,"close":534,"change":127,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",33.97,33.435,33.84,1.2,145758.765817,4210,33.8265,{"date":540,"open":310,"high":384,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",32.98,33.44,0.23,0.69,134086.683092,4185,33.4228,{"date":549,"open":302,"high":550,"low":551,"close":310,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",33.88,32.835,-0.02,-0.06,119939.868919,3699,33.0877,{"date":558,"open":354,"high":354,"low":559,"close":357,"change":415,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",33.13,-1.07,143485.708914,4655,33.3113,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":505,"percent_change":506,"volume":570,"transactions":571,"vwap":572},"2026-08-06",33.99,34.04,33.35,33.59,202229.965856,4209,33.5767,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",34.13,34.3727,33.64,33.77,-0.35,-1.03,227439.598091,6632,33.8496,{"date":585,"open":586,"high":179,"low":587,"close":588,"change":589,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",34.1,31.3,34.12,0,192964.777729,5604,34.1206,{"date":594,"open":595,"high":596,"low":354,"close":588,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",33.69,34.34,0.85,2.55,283141.62732,6214,34.0338,{"date":603,"open":384,"high":604,"low":444,"close":329,"change":213,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",33.905,-0.86,220781.517168,6289,33.3707,{"date":610,"open":611,"high":513,"low":612,"close":376,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",31.05,28.8,0.61,1.85,486583.451678,8592,33.2864,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":505,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",33,33.4,32.8691,32.95,-0.54,255058.504591,6058,33.0876,{"date":629,"open":630,"high":533,"low":312,"close":559,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",33.02,0.39,1.19,204421.684696,5290,33.1977,{"date":637,"open":638,"high":329,"low":639,"close":640,"change":54,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",32.87,32.645,32.74,0.12,395129.472563,7017,32.8552,{"date":646,"open":240,"high":347,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",31.95,32.7,0.53,1.65,209341.967802,5277,32.599,{"date":655,"open":212,"high":656,"low":657,"close":220,"change":425,"percent_change":426,"volume":658,"transactions":659,"vwap":660},"2026-07-23",32.33,31.56,217893.642708,5083,32.0566,{"date":662,"open":663,"high":394,"low":664,"close":280,"change":261,"percent_change":262,"volume":665,"transactions":666,"vwap":667},"2026-07-22",32.25,31.75,179174.64212,5657,32.048,{"date":669,"open":670,"high":671,"low":672,"close":270,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",32.04,32.6,31.84,0.3,0.93,214263.102234,4203,32.2984,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",32.15,32.31,31.7701,32.1,-0.05,-0.16,174261.904969,4964,32.0293,{"date":690,"open":463,"high":691,"low":222,"close":680,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":680},"2026-07-17",32.5,-0.44,-1.35,174200,{"date":696,"open":697,"high":698,"low":697,"close":471,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":471},"2026-07-16",31.62,32.64,0.92,2.9,275800,{"date":703,"open":704,"high":705,"low":706,"close":249,"change":707,"percent_change":242,"volume":708,"transactions":9,"vwap":249},"2026-07-15",31.37,31.97,31.28,0.43,232600,{"date":710,"open":711,"high":201,"low":712,"close":713,"change":552,"percent_change":553,"volume":714,"transactions":9,"vwap":713},"2026-07-14",31.41,31.12,31.24,182800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":553,"percent_change":202,"volume":721,"transactions":9,"vwap":720},"2026-07-13",31.46,31.63,30.96,31.26,165100,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",31,31.64,30.78,31.32,0.45,1.46,172300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":649,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",30.6,31.17,30.32,30.87,1.75,238000,{"date":740,"open":741,"high":719,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",30.95,30.13,30.34,-0.7,-2.26,154000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":292,"volume":754,"transactions":9,"vwap":752},"2026-07-07",31.23,31.44,30.79,31.040001,-0.08,221000,{"date":756,"open":719,"high":757,"low":719,"close":712,"change":425,"percent_change":426,"volume":758,"transactions":9,"vwap":712},"2026-07-06",31.43,244700,{"date":760,"open":761,"high":762,"low":736,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",31.68,31.74,31.11,-0.45,-1.43,244900,{"date":768,"open":724,"high":769,"low":724,"close":657,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":657},"2026-07-01",31.86,0.46,1.48,260500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":543,"volume":780,"transactions":9,"vwap":778},"2026-06-30",30.97,31.13,30.71,31.1,0.07,236200,{"date":782,"open":783,"high":712,"low":784,"close":785,"change":445,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-29",30.64,30.28,31.030001,0.68,395200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":38,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",30.030001,30.88,29.86,30.82,0.62,1284900,{"date":797,"open":798,"high":741,"low":799,"close":800,"change":801,"percent_change":779,"volume":802,"transactions":9,"vwap":800},"2026-06-25",30.61,30.47,30.63,0.02,267900,{"date":804,"open":805,"high":806,"low":807,"close":798,"change":543,"percent_change":808,"volume":809,"transactions":9,"vwap":798},"2026-06-24",30.5,30.85,30.02,0.76,393900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":794,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",29.82,30.41,29.73,30.38,2.08,311000,{"date":819,"open":814,"high":820,"low":821,"close":822,"change":823,"percent_change":455,"volume":824,"transactions":9,"vwap":822},"2026-06-22",30.19,29.68,29.76,0.08,269500,{"date":826,"open":827,"high":828,"low":829,"close":821,"change":425,"percent_change":426,"volume":830,"transactions":9,"vwap":821},"2026-06-18",30.01,30.23,29.46,447600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":579,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-17",29.91,30.27,29.41,29.67,-1.17,257800,{"date":840,"open":841,"high":735,"low":842,"close":807,"change":495,"percent_change":843,"volume":844,"transactions":9,"vwap":807},"2026-06-16",30.14,29.89,0.37,137000,{"date":846,"open":813,"high":847,"low":848,"close":833,"change":849,"percent_change":348,"volume":850,"transactions":9,"vwap":833},"2026-06-15",30.49,29.85,-0.39,118500,{"date":852,"open":853,"high":854,"low":836,"close":855,"change":707,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-12",29.99,30.45,30.3,1.44,122000,{"date":859,"open":860,"high":861,"low":862,"close":860,"change":38,"percent_change":446,"volume":863,"transactions":9,"vwap":860},"2026-06-11",29.87,30.09,29.52,141600,{"date":865,"open":829,"high":848,"low":866,"close":821,"change":147,"percent_change":867,"volume":868,"transactions":9,"vwap":821},"2026-06-10",29.35,1.3,156600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":544,"volume":876,"transactions":9,"vwap":874},"2026-06-09",29.22,29.61,29.16,29.3,0.2,126700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":191,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-08",29.09,29.26,28.86,29.1,0.52,139000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",28.7,29.33,28.52,28.95,0.24,0.84,199000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",28.38,28.91,27.95,28.71,0.63,2.24,297200,{"date":904,"open":887,"high":887,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",28.059999,28.08,-0.84,-2.9,180000,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":728,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-02",28.4,29.11,28.92,1.58,318200,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":223,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-01",28.67,27.96,28.47,-0.38,130200,{"date":925,"open":926,"high":927,"low":889,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-29",28.87,29,28.58,-0.32,-1.11,243300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":38,"percent_change":137,"volume":938,"transactions":9,"vwap":937},"2026-05-28",28.72,28.98,27.99,28.9,182200,{"date":940,"open":941,"high":927,"low":928,"close":899,"change":942,"percent_change":764,"volume":943,"transactions":9,"vwap":899},"2026-05-27",28.65,-0.13,123100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-26",28.36,28.88,28.3,28.84,0.79,2.82,140800,{"date":954,"open":948,"high":912,"low":955,"close":956,"change":685,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-22",27.85,28.049999,-0.57,125000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",27.97,28.24,27.61,28.21,0.1,0.36,228000,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":892,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-20",27.18,28.2,28.11,3.08,267600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":445,"percent_change":132,"volume":981,"transactions":9,"vwap":980},"2026-05-19",26.98,27.28,26.76,27.27,137100,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",26.59,27.07,27.059999,0.51,1.92,81400,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":516,"percent_change":605,"volume":995,"transactions":9,"vwap":994},"2026-05-15",26.72,26.31,26.55,143200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":446,"volume":1003,"transactions":9,"vwap":1001},"2026-05-14",26.77,27,26.68,26.78,0.17,70700,{"date":1005,"open":1000,"high":1006,"low":1007,"close":1008,"change":303,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",26.96,26.26,26.61,-1.22,118300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":234,"percent_change":692,"volume":1017,"transactions":9,"vwap":1016},"2026-05-12",27.1,27.17,26.49,26.94,170300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":986,"change":875,"percent_change":159,"volume":1023,"transactions":9,"vwap":986},"2026-05-11",26.84,27.16,26.51,192900,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":684,"percent_change":202,"volume":1029,"transactions":9,"vwap":1028},"2026-05-08",27.049999,26.69,26.86,240500,{"date":1031,"open":1032,"high":1013,"low":1033,"close":1034,"change":753,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-07",27.040001,26.67,26.91,-0.3,250300,{"date":1038,"open":1014,"high":1039,"low":1040,"close":1041,"change":223,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-06",27.25,26.64,26.99,-0.41,265900,{"date":1045,"open":1046,"high":1039,"low":1047,"close":1013,"change":987,"percent_change":988,"volume":1048,"transactions":9,"vwap":1013},"2026-05-05",26.71,26.52,188100,{"date":1050,"open":1051,"high":1013,"low":1052,"close":984,"change":415,"percent_change":251,"volume":1053,"transactions":9,"vwap":984},"2026-05-04",26.75,25.46,130600,{"date":1055,"open":1013,"high":1056,"low":979,"close":1057,"change":425,"percent_change":54,"volume":1058,"transactions":9,"vwap":1057},"2026-05-01",27.6,26.95,205100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1016,"change":632,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1016},"2026-04-30",25.84,27.35,4.62,294800,{"date":1066,"open":1061,"high":1067,"low":1068,"close":1069,"change":474,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-29",26.08,25.45,25.75,-1.08,153900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":454,"percent_change":152,"volume":1078,"transactions":9,"vwap":1077},"2026-04-28",25.97,26.3,25.66,26.030001,134600,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":192,"percent_change":614,"volume":1084,"transactions":9,"vwap":1083},"2026-04-27",25.4,25.98,25.94,98500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":552,"percent_change":753,"volume":1091,"transactions":9,"vwap":1090},"2026-04-24",25.36,25.6,24.84,25.47,164300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1094,"change":552,"percent_change":753,"volume":1097,"transactions":9,"vwap":1094},"2026-04-23",25.49,25.67,25.31,94700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":377,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-22",25.33,25.65,25.28,25.51,0.71,81200,{"date":1107,"open":1108,"high":1109,"low":1096,"close":1100,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1100},"2026-04-21",25.54,25.61,-0.21,-0.82,112200,{"date":1114,"open":1088,"high":1115,"low":1068,"close":1108,"change":753,"percent_change":271,"volume":1116,"transactions":9,"vwap":1108},"2026-04-20",25.86,101500,{"date":1118,"open":1087,"high":1067,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-17",25.17,25.62,0.56,2.23,171500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":293,"volume":1131,"transactions":9,"vwap":1129},"2026-04-16",25.16,25.29,24.98,25.059999,-0.2,141800,{"date":1133,"open":1134,"high":1127,"low":1135,"close":1136,"change":106,"percent_change":891,"volume":1137,"transactions":9,"vwap":1136},"2026-04-15",25.14,24.99,25.26,109900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":377,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-14",25,25.24,24.9,25.2,0.72,104500,{"date":1147,"open":1081,"high":1081,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-13",24.81,25.02,-0.48,-1.88,175400,{"date":1154,"open":1100,"high":1155,"low":1156,"close":1155,"change":377,"percent_change":1104,"volume":1157,"transactions":9,"vwap":1155},"2026-04-10",25.5,24.91,208900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":987,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-09",24.62,25.39,24.6,25.32,2.06,143900,{"date":1167,"open":1168,"high":1140,"low":1169,"close":1148,"change":728,"percent_change":614,"volume":1170,"transactions":9,"vwap":1148},"2026-04-08",24.85,24.54,142700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-07",23.99,24.37,23.88,24.36,0.28,1.16,161700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":891,"percent_change":101,"volume":1186,"transactions":9,"vwap":1185},"2026-04-06",23.68,24.2,23.64,24.08,155900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":543,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-02",23.27,23.84,23.22,0.97,144800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-01",23.83,24.1,23.58,23.61,-0.1,-0.42,148900,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1130,"percent_change":907,"volume":1208,"transactions":9,"vwap":1207},"2026-03-31",24.23,23.47,23.71,279400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":330,"percent_change":856,"volume":1215,"transactions":9,"vwap":1214},"2026-03-30",23.62,24,23.56,23.91,143800,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-27",23.87,23.46,23.57,-0.59,-2.44,80600,{"date":1225,"open":1226,"high":1227,"low":1218,"close":1228,"change":282,"percent_change":234,"volume":1229,"transactions":9,"vwap":1228},"2026-03-26",24.040001,24.42,24.16,184100,{"date":1231,"open":1232,"high":1232,"low":1226,"close":1233,"change":965,"percent_change":368,"volume":1234,"transactions":9,"vwap":1233},"2026-03-25",24.38,24.19,133100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":823,"percent_change":496,"volume":1241,"transactions":9,"vwap":1240},"2026-03-24",23.75,24.44,23.74,24.09,113700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":446,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-23",23.92,24.26,23.52,24.01,2.74,147000,{"date":1251,"open":1252,"high":1199,"low":1253,"close":1254,"change":553,"percent_change":292,"volume":1255,"transactions":9,"vwap":1254},"2026-03-20",23.5,23.21,23.37,289600,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":38,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-19",23.01,23.66,23.43,0.82,123800,{"date":1264,"open":1189,"high":1260,"low":1265,"close":1266,"change":405,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-18",22.98,23.24,-0.94,130500,{"date":1270,"open":1237,"high":1173,"low":1271,"close":1219,"change":1110,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1219},"2026-03-17",23.39,-0.89,137900,{"date":1275,"open":1276,"high":1277,"low":1211,"close":1278,"change":495,"percent_change":192,"volume":1279,"transactions":9,"vwap":1278},"2026-03-16",23.86,24.02,23.67,93800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1213,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1213},"2026-03-13",23.55,23.76,23.2,0.14,0.6,119700,{"date":1289,"open":1266,"high":1290,"low":1258,"close":1291,"change":292,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-12",23.53,23.42,-1.1,123500,{"date":1295,"open":1198,"high":1296,"low":1206,"close":1182,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1182},"2026-03-11",24.11,-0.17,-0.71,85000,{"date":1301,"open":1290,"high":1302,"low":1246,"close":1303,"change":377,"percent_change":808,"volume":1223,"transactions":9,"vwap":1303},"2026-03-10",24.27,23.85,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1278,"change":1110,"percent_change":396,"volume":1309,"transactions":9,"vwap":1278},"2026-03-09",23.51,23.89,23.030001,132100,{"date":1311,"open":1312,"high":1313,"low":1260,"close":1175,"change":929,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1175},"2026-03-06",23.7,24.35,-1.32,146300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1183,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1183},"2026-03-05",24.51,24.53,23.97,-0.64,-2.58,118600,{"date":1325,"open":1326,"high":1327,"low":1318,"close":1089,"change":728,"percent_change":614,"volume":1328,"transactions":9,"vwap":1089},"2026-03-04",24.61,25.01,123400,{"date":1330,"open":1331,"high":1319,"low":1332,"close":1333,"change":801,"percent_change":823,"volume":1334,"transactions":9,"vwap":1333},"2026-03-03",23.73,23.63,24.39,119600,{"date":1336,"open":1199,"high":1337,"low":1271,"close":1174,"change":649,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1174},"2026-03-02",24.46,2.22,102800,{"date":1341,"open":1238,"high":1342,"low":1343,"close":1190,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1190},"2026-02-27",24.63,23.59,-1.06,-4.26,157800,{"date":1348,"open":1148,"high":1143,"low":1349,"close":1142,"change":106,"percent_change":891,"volume":1350,"transactions":9,"vwap":1142},"2026-02-26",24.58,110500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1089,"change":1286,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1089},"2026-02-25",24.49,24.86,24.33,2.48,69600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":516,"percent_change":1267,"volume":1364,"transactions":9,"vwap":1363},"2026-02-24",24.47,24.57,24.21,24.24,70200,{"date":1366,"open":1068,"high":1068,"low":1233,"close":1360,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1360},"2026-02-23",-0.98,-3.85,155000,{"date":1371,"open":1372,"high":1108,"low":1373,"close":1068,"change":1374,"percent_change":331,"volume":1375,"transactions":9,"vwap":1068},"2026-02-20",25.15,25.1,0.26,113300,{"date":1377,"open":1378,"high":1136,"low":1379,"close":1380,"change":377,"percent_change":1144,"volume":1381,"transactions":9,"vwap":1380},"2026-02-19",24.82,24.68,25.19,117100,{"date":1383,"open":1081,"high":1384,"low":1142,"close":1327,"change":1150,"percent_change":1151,"volume":1385,"transactions":9,"vwap":1327},"2026-02-18",25.73,117300,{"date":1387,"open":1127,"high":1388,"low":1389,"close":1094,"change":891,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1094},"2026-02-17",25.9,25.18,0.95,118000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":454,"percent_change":966,"volume":1398,"transactions":9,"vwap":1397},"2026-02-13",25.08,25.3,24.67,25.25,101300,{"date":1400,"open":1102,"high":1102,"low":1401,"close":1126,"change":191,"percent_change":1286,"volume":1402,"transactions":9,"vwap":1126},"2026-02-12",24.65,116800,{"date":1404,"open":1090,"high":1094,"low":1405,"close":1327,"change":213,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1327},"2026-02-11",24.92,-1.15,98400,{"date":1409,"open":1155,"high":1410,"low":1143,"close":1395,"change":213,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1395},"2026-02-10",25.64,-1.13,121400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":942,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-09",25.74,26,25.37,25.59,-0.51,152300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1177,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-06",25.7,25.92,25.48,25.72,1.1,176700,{"date":1430,"open":1431,"high":1416,"low":1432,"close":1433,"change":203,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-05",25.95,25.38,25.44,-2.3,192000,{"date":1437,"open":1076,"high":1438,"low":1076,"close":1439,"change":728,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-04",26.32,26.040001,1.76,160200,{"date":1443,"open":1444,"high":1445,"low":1156,"close":1418,"change":649,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1418},"2026-02-03",25.09,25.68,2.11,206600,{"date":1449,"open":1396,"high":1068,"low":1450,"close":1129,"change":241,"percent_change":1451,"volume":730,"transactions":9,"vwap":1129},"2026-02-02",24.34,1.79,{"date":1453,"open":1454,"high":1401,"low":1454,"close":1160,"change":1374,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1160},"2026-01-30",24.059999,1.07,185100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1176,"change":1121,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1176},"2026-01-29",24.030001,24.96,23.79,2.35,257200,{"date":1465,"open":1276,"high":1174,"low":1331,"close":1466,"change":1297,"percent_change":1298,"volume":1467,"transactions":9,"vwap":1466},"2026-01-28",23.8,190400,{"date":1469,"open":1278,"high":1470,"low":1471,"close":1320,"change":543,"percent_change":1192,"volume":1472,"transactions":9,"vwap":1320},"2026-01-27",24.07,23.45,153600,{"date":1474,"open":1211,"high":1296,"low":1475,"close":1239,"change":823,"percent_change":330,"volume":1476,"transactions":9,"vwap":1239},"2026-01-26",23.25,145500,{"date":1478,"open":1401,"high":1479,"low":1282,"close":1259,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1259},"2026-01-23",24.76,-1.14,-4.6,84700,{"date":1484,"open":1342,"high":1140,"low":1162,"close":1485,"change":673,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-22",24.8,1.22,143600,{"date":1489,"open":1219,"high":1490,"low":1219,"close":1490,"change":1427,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-21",24.5,4.7,109200,{"date":1494,"open":1332,"high":1173,"low":1284,"close":1495,"change":624,"percent_change":745,"volume":1496,"transactions":9,"vwap":1495},"2026-01-20",23.4,187000,{"date":1498,"open":1362,"high":1499,"low":1276,"close":1500,"change":1110,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-16",24.43,23.94,-0.87,121500,{"date":1504,"open":1505,"high":1355,"low":1196,"close":1506,"change":1002,"percent_change":1104,"volume":1507,"transactions":9,"vwap":1506},"2026-01-15",23.96,24.15,193500,{"date":1509,"open":1220,"high":1510,"low":1511,"close":1510,"change":843,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-14",23.98,23.49,1.57,101200,{"date":1515,"open":1184,"high":1516,"low":1191,"close":1199,"change":111,"percent_change":233,"volume":1517,"transactions":9,"vwap":1199},"2026-01-13",24.25,114400,{"date":1519,"open":1506,"high":1176,"low":1282,"close":1211,"change":506,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1211},"2026-01-12",-2.19,177500,{"date":1523,"open":1510,"high":1227,"low":1524,"close":1506,"change":330,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1506},"2026-01-09",23.9,1.43,117200,{"date":1528,"open":1529,"high":1506,"low":1529,"close":1530,"change":1286,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-08",23.19,23.81,2.59,196200,{"date":1534,"open":1535,"high":1191,"low":1536,"close":1253,"change":685,"percent_change":517,"volume":1537,"transactions":9,"vwap":1253},"2026-01-07",22.8,22.72,135700,{"date":1539,"open":1253,"high":1540,"low":1253,"close":1254,"change":425,"percent_change":54,"volume":1541,"transactions":9,"vwap":1254},"2026-01-06",23.72,116400,{"date":1543,"open":1544,"high":1524,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-05",23.049999,22.95,23.36,0.91,4.05,227200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":271,"volume":1557,"transactions":9,"vwap":1555},"2026-01-02",22.55,22.59,22.059999,22.45,-0.07,135200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":875,"percent_change":173,"volume":1564,"transactions":9,"vwap":1563},"2025-12-31",22.29,22.58,22.049999,22.52,136100,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":794,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-30",21.53,22.4,22.32,2.86,195700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":553,"percent_change":474,"volume":1578,"transactions":9,"vwap":1577},"2025-12-29",21.75,21.84,21.63,21.7,65800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":929,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-26",21.88,21.92,21.66,21.76,-1.45,36700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":552,"percent_change":283,"volume":1593,"transactions":9,"vwap":1592},"2025-12-24",22.02,22.23,21.91,22.08,41800,{"date":1595,"open":1596,"high":1597,"low":1554,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-23",22.22,22.35,22.1,-0.27,-1.21,70900,{"date":1603,"open":1561,"high":1604,"low":1605,"close":1606,"change":213,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-22",22.85,22.27,22.37,-1.28,76900,{"date":1610,"open":1611,"high":1546,"low":1568,"close":1612,"change":692,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-19",23.059999,22.66,-1.9,188600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":283,"percent_change":849,"volume":1621,"transactions":9,"vwap":1620},"2025-12-18",23.32,23.41,23.02,23.1,124700,{"date":1623,"open":1624,"high":1259,"low":1620,"close":1529,"change":1599,"percent_change":1406,"volume":1625,"transactions":9,"vwap":1529},"2025-12-17",23.44,125500,{"date":1627,"open":1511,"high":1343,"low":1628,"close":1219,"change":282,"percent_change":942,"volume":1629,"transactions":9,"vwap":1219},"2025-12-16",23.29,68500,{"date":1631,"open":1211,"high":1196,"low":1632,"close":1511,"change":425,"percent_change":54,"volume":1309,"transactions":9,"vwap":1511},"2025-12-15",23.26,{"date":1634,"open":1635,"high":1635,"low":1475,"close":1636,"change":283,"percent_change":922,"volume":1637,"transactions":9,"vwap":1636},"2025-12-12",23.69,23.48,103900,{"date":1639,"open":1640,"high":1332,"low":1308,"close":1220,"change":875,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1220},"2025-12-11",23.3,0.86,103600,{"date":1644,"open":1645,"high":1636,"low":1646,"close":1254,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1254},"2025-12-10",22.49,22.48,0.89,3.96,124300,{"date":1651,"open":1652,"high":1646,"low":1653,"close":1646,"change":631,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1646},"2025-12-09",22.01,21.93,1.77,92400,{"date":1657,"open":1658,"high":1658,"low":1652,"close":1659,"change":234,"percent_change":624,"volume":1660,"transactions":9,"vwap":1659},"2025-12-08",22.39,22.09,121900,{"date":1662,"open":1590,"high":1605,"low":1589,"close":1663,"change":1556,"percent_change":271,"volume":1664,"transactions":9,"vwap":1663},"2025-12-05",22.21,54300,{"date":1666,"open":1667,"high":1560,"low":1582,"close":1668,"change":191,"percent_change":786,"volume":1669,"transactions":9,"vwap":1668},"2025-12-04",22.07,22.28,57300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":707,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-03",21.82,22.24,21.48,22.13,1.98,95900,{"date":1679,"open":1680,"high":1681,"low":1576,"close":1577,"change":753,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1577},"2025-12-02",21.9,21.96,-0.37,47700,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":891,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-01",21.42,21.87,21.78,1.11,56800,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1130,"percent_change":484,"volume":1696,"transactions":9,"vwap":1695},"2025-11-28",21.68,21.47,21.54,32500,{"date":1698,"open":1584,"high":1699,"low":1700,"close":1701,"change":505,"percent_change":1111,"volume":1702,"transactions":9,"vwap":1701},"2025-11-26",21.89,21.57,21.74,54000,{"date":1704,"open":1567,"high":1705,"low":1706,"close":1582,"change":987,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1582},"2025-11-25",21.98,21.35,2.38,45700,{"date":1710,"open":1711,"high":1584,"low":1712,"close":1713,"change":929,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-24",21.61,21.33,21.41,-1.47,59300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":794,"percent_change":1722,"volume":1279,"transactions":9,"vwap":1721},"2025-11-21",21.13,21.86,21.1,21.73,2.94,{"date":1724,"open":1725,"high":1711,"low":1726,"close":1727,"change":589,"percent_change":589,"volume":1728,"transactions":9,"vwap":1727},"2025-11-20",21.25,21.02,21.11,71800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1727,"change":73,"percent_change":891,"volume":1734,"transactions":9,"vwap":1727},"2025-11-19",20.98,21.29,20.97,52600,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":223,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-18",21.31,20.93,21.059999,-0.52,100200,{"date":1743,"open":1744,"high":1576,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-17",21.43,21.16,21.17,-0.55,-2.53,108700,{"date":1751,"open":1725,"high":1701,"low":1725,"close":1752,"change":377,"percent_change":892,"volume":1753,"transactions":9,"vwap":1752},"2025-11-14",21.72,51500,{"date":1755,"open":1756,"high":1688,"low":1737,"close":1695,"change":801,"percent_change":454,"volume":1757,"transactions":9,"vwap":1695},"2025-11-13",21.52,102900,{"date":1759,"open":1721,"high":1591,"low":1744,"close":1756,"change":271,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1756},"2025-11-12",-1.42,104200,{"date":1763,"open":1713,"high":1719,"low":1725,"close":1764,"change":168,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-11",21.83,2.3,56900,{"date":1768,"open":1737,"high":1769,"low":1738,"close":1770,"change":496,"percent_change":1512,"volume":1771,"transactions":9,"vwap":1770},"2025-11-10",21.4,21.34,45800,{"date":1773,"open":1774,"high":1720,"low":1775,"close":1776,"change":233,"percent_change":202,"volume":1777,"transactions":9,"vwap":1776},"2025-11-07",21.049999,20.76,21.01,78300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1774,"change":261,"percent_change":1411,"volume":1783,"transactions":9,"vwap":1774},"2025-11-06",21.14,21.38,20.87,36100,{"date":1785,"open":1786,"high":1770,"low":1787,"close":1732,"change":966,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1732},"2025-11-05",21.18,21.09,1.72,41600,{"date":1791,"open":1782,"high":1792,"low":1782,"close":1738,"change":202,"percent_change":214,"volume":1793,"transactions":9,"vwap":1738},"2025-11-04",21.24,62100,{"date":1795,"open":1796,"high":1792,"low":1797,"close":1796,"change":589,"percent_change":589,"volume":1664,"transactions":9,"vwap":1796},"2025-11-03",21.12,20.75,{"date":1799,"open":1737,"high":1576,"low":1800,"close":1796,"change":283,"percent_change":1201,"volume":1801,"transactions":9,"vwap":1796},"2025-10-31",20.31,126200,{"date":1803,"open":1804,"high":1706,"low":1797,"close":1805,"change":891,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-30",21.15,21.21,1.14,87700,{"date":1809,"open":1810,"high":1567,"low":1811,"close":1733,"change":692,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1733},"2025-10-29",21.28,20.77,-2.06,85300,{"date":1815,"open":1769,"high":1674,"low":1816,"close":1713,"change":283,"percent_change":1201,"volume":1817,"transactions":9,"vwap":1713},"2025-10-28",21.2,36000,{"date":1819,"open":1581,"high":1581,"low":1744,"close":1820,"change":202,"percent_change":396,"volume":1771,"transactions":9,"vwap":1820},"2025-10-27",21.5,{"date":1822,"open":1769,"high":1823,"low":1769,"close":1824,"change":1825,"percent_change":598,"volume":1826,"transactions":9,"vwap":1824},"2025-10-24",21.71,21.69,0.54,39700,{"date":1828,"open":1829,"high":1700,"low":1718,"close":1804,"change":1830,"percent_change":745,"volume":1831,"transactions":9,"vwap":1804},"2025-10-23",21.55,-0.49,72300,{"date":1833,"open":1834,"high":1672,"low":1834,"close":1835,"change":965,"percent_change":770,"volume":1836,"transactions":9,"vwap":1835},"2025-10-22",21.51,21.64,39200,{"date":1838,"open":1695,"high":1839,"low":1840,"close":1695,"change":589,"percent_change":589,"volume":1841,"transactions":9,"vwap":1695},"2025-10-21",21.65,21.45,31000,{"date":1843,"open":1796,"high":1693,"low":1844,"close":1695,"change":465,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1695},"2025-10-20",21.07,2.62,53700,{"date":1848,"open":1849,"high":1745,"low":1850,"close":1851,"change":454,"percent_change":707,"volume":1852,"transactions":9,"vwap":1851},"2025-10-17",20.9,20.82,20.99,80400,{"date":1854,"open":1700,"high":1574,"low":1855,"close":1849,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1849},"2025-10-16",20.66,-0.78,-3.6,83800,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1693,"change":474,"percent_change":1607,"volume":1863,"transactions":9,"vwap":1693},"2025-10-15",22,21.44,75100,{"date":1865,"open":1739,"high":1861,"low":1739,"close":1681,"change":900,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1681},"2025-10-14",2.95,130400,{"date":1869,"open":1870,"high":1871,"low":1797,"close":1712,"change":883,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1712},"2025-10-13",21.030001,21.36,2.5,73200,{"date":1875,"open":1829,"high":1876,"low":1877,"close":1878,"change":262,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-10",21.79,20.79,20.81,-3.43,92700,{"date":1882,"open":1883,"high":1883,"low":1737,"close":1829,"change":684,"percent_change":516,"volume":1884,"transactions":9,"vwap":1829},"2025-10-09",21.62,44700,{"date":1886,"open":1719,"high":1719,"low":1567,"close":1887,"change":234,"percent_change":1747,"volume":1888,"transactions":9,"vwap":1887},"2025-10-08",21.6,59500,{"date":1890,"open":1687,"high":1652,"low":1577,"close":1752,"change":505,"percent_change":1111,"volume":1891,"transactions":9,"vwap":1752},"2025-10-07",84200,{"date":1893,"open":1894,"high":1673,"low":1719,"close":1680,"change":234,"percent_change":624,"volume":1223,"transactions":9,"vwap":1680},"2025-10-06",22.19,{"date":1896,"open":1583,"high":1897,"low":1583,"close":1589,"change":445,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1589},"2025-10-03",22.16,0.96,79600,{"date":1901,"open":1584,"high":1581,"low":1902,"close":1903,"change":282,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-02",21.56,21.81,-0.14,74900,{"date":1907,"open":1582,"high":1908,"low":1721,"close":1575,"change":1035,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1575},"2025-10-01",21.97,-1.36,117000,{"date":1912,"open":1913,"high":1897,"low":1584,"close":1914,"change":454,"percent_change":67,"volume":1339,"transactions":9,"vwap":1914},"2025-09-30",21.99,22.14,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1562,"change":957,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1562},"2025-09-29",22.62,22.040001,-2.52,58000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1917,"change":942,"percent_change":957,"volume":1926,"transactions":9,"vwap":1917},"2025-09-26",22.64,22.87,22.51,61500,{"date":1928,"open":1535,"high":1929,"low":1930,"close":1931,"change":1297,"percent_change":262,"volume":1932,"transactions":9,"vwap":1931},"2025-09-25",23.82,22.69,22.75,75500,{"date":1934,"open":1258,"high":1632,"low":1535,"close":1935,"change":233,"percent_change":1297,"volume":1936,"transactions":9,"vwap":1935},"2025-09-24",22.92,113900,{"date":1938,"open":1939,"high":1617,"low":1940,"close":1939,"change":589,"percent_change":589,"volume":1941,"transactions":9,"vwap":1939},"2025-09-23",22.96,22.88,85600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1939,"change":1297,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1939},"2025-09-22",23,23.14,22.83,-0.73,92200,{"date":1950,"open":1252,"high":1252,"low":1951,"close":1952,"change":213,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-19",23.09,23.13,-1.24,290300,{"date":1956,"open":1604,"high":1624,"low":1604,"close":1291,"change":1957,"percent_change":1866,"volume":1958,"transactions":9,"vwap":1291},"2025-09-18",0.67,97200,{"date":1960,"open":1646,"high":1961,"low":1646,"close":1931,"change":455,"percent_change":535,"volume":1962,"transactions":9,"vwap":1931},"2025-09-17",23.18,93000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1646,"change":1556,"percent_change":271,"volume":1968,"transactions":9,"vwap":1646},"2025-09-16",22.47,22.63,22.17,73000,{"date":1970,"open":1930,"high":1971,"low":1925,"close":1552,"change":685,"percent_change":744,"volume":1972,"transactions":9,"vwap":1552},"2025-09-15",22.89,46500,{"date":1974,"open":1975,"high":1976,"low":1925,"close":1977,"change":1200,"percent_change":692,"volume":1978,"transactions":9,"vwap":1977},"2025-09-12",22.77,22.82,22.71,60700,{"date":1980,"open":1981,"high":1604,"low":1930,"close":1982,"change":445,"percent_change":674,"volume":1983,"transactions":9,"vwap":1982},"2025-09-11",22.7,22.81,58900,{"date":1985,"open":1966,"high":1986,"low":1925,"close":1987,"change":233,"percent_change":505,"volume":1988,"transactions":9,"vwap":1987},"2025-09-10",22.78,22.6,55000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1923,"change":589,"percent_change":589,"volume":1601,"transactions":9,"vwap":1923},"2025-09-09",22.57,22.86,22.43,{"date":1995,"open":1996,"high":1992,"low":1596,"close":1923,"change":106,"percent_change":455,"volume":1997,"transactions":9,"vwap":1923},"2025-09-08",22.67,81300,{"date":1999,"open":1924,"high":1258,"low":2000,"close":1561,"change":405,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1561},"2025-09-05",22.34,-0.96,56000,{"date":2004,"open":1561,"high":2005,"low":1563,"close":1535,"change":843,"percent_change":650,"volume":2006,"transactions":9,"vwap":1535},"2025-09-04",22.93,46700,{"date":2008,"open":2009,"high":1923,"low":1897,"close":1993,"change":405,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1993},"2025-09-03",22.5,-0.97,48600,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":147,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-02",22.030001,22.65,1.71,67200,{"date":2019,"open":1568,"high":1646,"low":1897,"close":1605,"change":111,"percent_change":233,"volume":2020,"transactions":9,"vwap":1605},"2025-08-29",49800,{"date":2022,"open":2009,"high":2009,"low":1659,"close":1668,"change":202,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1668},"2025-08-28",-0.85,83100,{"date":2026,"open":2027,"high":1917,"low":1597,"close":1965,"change":801,"percent_change":454,"volume":2028,"transactions":9,"vwap":1965},"2025-08-27",22.38,40700,{"date":2030,"open":1554,"high":1646,"low":1861,"close":1555,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1555},"2025-08-26",0.22,0.99,42500,{"date":2035,"open":2036,"high":2009,"low":1590,"close":1590,"change":2037,"percent_change":930,"volume":2011,"transactions":9,"vwap":1590},"2025-08-25",22.36,-0.25,{"date":2039,"open":1820,"high":1645,"low":1820,"close":1646,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1646},"2025-08-22",1.04,4.85,176500,{"date":2044,"open":1820,"high":1883,"low":1871,"close":1862,"change":685,"percent_change":262,"volume":2045,"transactions":9,"vwap":1862},"2025-08-21",51700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1887,"change":965,"percent_change":192,"volume":2051,"transactions":9,"vwap":1887},"2025-08-20",21.59,21.85,21.08,70100,{"date":2053,"open":1887,"high":2054,"low":1674,"close":1820,"change":553,"percent_change":474,"volume":2055,"transactions":9,"vwap":1820},"2025-08-19",21.94,50200,{"date":2057,"open":1829,"high":1672,"low":1686,"close":1902,"change":233,"percent_change":202,"volume":1753,"transactions":9,"vwap":1902},"2025-08-18",{"date":2059,"open":1967,"high":1967,"low":2060,"close":1887,"change":1042,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1887},"2025-08-15",21.46,-1.86,216800,{"date":2064,"open":1576,"high":2014,"low":1820,"close":1652,"change":73,"percent_change":543,"volume":2065,"transactions":9,"vwap":1652},"2025-08-14",114100,{"date":2067,"open":1577,"high":1894,"low":1824,"close":1681,"change":728,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1681},"2025-08-13",2.09,116600,{"date":2071,"open":2072,"high":2073,"low":1850,"close":1834,"change":950,"percent_change":2074,"volume":923,"transactions":9,"vwap":1834},"2025-08-12",20.92,21.67,3.81,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":552,"percent_change":1200,"volume":1846,"transactions":9,"vwap":2080},"2025-08-11",20.74,20.88,20.5,20.72,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2077,"change":122,"percent_change":1486,"volume":2086,"transactions":9,"vwap":2077},"2025-08-08",20.61,20.85,20.34,80700,{"date":2088,"open":2078,"high":2078,"low":2089,"close":2090,"change":224,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-07",20.33,20.49,-1.63,58100,{"date":2094,"open":1738,"high":1720,"low":2080,"close":2095,"change":2096,"percent_change":1298,"volume":2097,"transactions":9,"vwap":2095},"2025-08-06",20.83,-0.15,75200,{"date":2099,"open":2100,"high":1744,"low":2101,"close":1731,"change":425,"percent_change":73,"volume":2102,"transactions":9,"vwap":1731},"2025-08-05",21.040001,20.51,91500,{"date":2104,"open":2105,"high":1851,"low":2106,"close":1733,"change":649,"percent_change":1531,"volume":2107,"transactions":9,"vwap":1733},"2025-08-04",20.44,20.26,132200,{"date":2109,"open":53,"high":1844,"low":2110,"close":2105,"change":744,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2105},"2025-08-01",20.36,-3.31,99100,{"date":2114,"open":1713,"high":1839,"low":1726,"close":1780,"change":1747,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1780},"2025-07-31",-2.54,99700,{"date":2118,"open":2119,"high":2119,"low":1700,"close":1824,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1824},"2025-07-30",22.46,-0.8,-3.56,83600,{"date":2124,"open":1212,"high":1212,"low":1555,"close":1645,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1645},"2025-07-29",-0.58,-2.51,110000,{"date":2129,"open":2130,"high":1355,"low":1535,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-07-28",22.9,23.07,1.35,6.22,191400,{"date":2136,"open":1839,"high":2137,"low":1706,"close":1752,"change":823,"percent_change":843,"volume":2138,"transactions":9,"vwap":1752},"2025-07-25",22.11,72700,{"date":2140,"open":1659,"high":1659,"low":1883,"close":1835,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1835},"2025-07-24",-0.62,-2.79,38600,{"date":2145,"open":2146,"high":1605,"low":1653,"close":2147,"change":1285,"percent_change":900,"volume":1972,"transactions":9,"vwap":2147},"2025-07-23",22.25,22.26,{"date":2149,"open":2014,"high":2147,"low":1680,"close":2150,"change":454,"percent_change":67,"volume":2151,"transactions":9,"vwap":2150},"2025-07-22",22.12,57000,{"date":2153,"open":1592,"high":1897,"low":1576,"close":2014,"change":282,"percent_change":1904,"volume":2154,"transactions":9,"vwap":2014},"2025-07-21",42200,{"date":2156,"open":1646,"high":1646,"low":1652,"close":1554,"change":1599,"percent_change":1600,"volume":2157,"transactions":9,"vwap":1554},"2025-07-18",50100,{"date":2159,"open":1592,"high":1597,"low":1581,"close":2160,"change":377,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-17",22.33,0.81,75900,{"date":2164,"open":2014,"high":1897,"low":1835,"close":2165,"change":496,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-16",22.15,1.51,50700,{"date":2169,"open":1925,"high":1925,"low":2170,"close":1672,"change":262,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1672},"2025-07-15",21.77,-3.28,69700,{"date":2174,"open":2146,"high":1561,"low":2146,"close":2175,"change":875,"percent_change":1647,"volume":2176,"transactions":9,"vwap":2175},"2025-07-14",22.56,28500,{"date":2178,"open":2179,"high":1991,"low":2180,"close":2036,"change":1682,"percent_change":2091,"volume":2181,"transactions":9,"vwap":2036},"2025-07-11",22.54,22.31,48500,{"date":2183,"open":1612,"high":1931,"low":2184,"close":2185,"change":191,"percent_change":137,"volume":2186,"transactions":9,"vwap":2185},"2025-07-10",22.53,22.73,65500,{"date":2188,"open":1987,"high":2130,"low":2189,"close":1561,"change":54,"percent_change":377,"volume":2190,"transactions":9,"vwap":1561},"2025-07-09",22.41,35300,{"date":2192,"open":2119,"high":1930,"low":1667,"close":2179,"change":339,"percent_change":2193,"volume":1793,"transactions":9,"vwap":2179},"2025-07-08",0.58,{"date":2195,"open":1536,"high":2196,"low":1598,"close":2189,"change":250,"percent_change":1151,"volume":2197,"transactions":9,"vwap":2189},"2025-07-07",22.99,77400,{"date":2199,"open":1646,"high":2200,"low":2147,"close":2200,"change":67,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-03",22.84,1.83,62600,{"date":2204,"open":2147,"high":1993,"low":1667,"close":1993,"change":1374,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1993},"2025-07-02",1.17,62900,{"date":2208,"open":1820,"high":2189,"low":1820,"close":1967,"change":649,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1967},"2025-07-01",2.45,153700,{"date":2212,"open":1562,"high":1562,"low":1835,"close":1835,"change":213,"percent_change":1314,"volume":2213,"transactions":9,"vwap":1835},"2025-06-30",64700,{"date":2215,"open":1598,"high":1596,"low":1823,"close":1653,"change":303,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1653},"2025-06-27",-1.48,227900,{"date":2219,"open":1667,"high":1605,"low":1653,"close":2147,"change":368,"percent_change":988,"volume":2220,"transactions":9,"vwap":2147},"2025-06-26",43800,{"date":2222,"open":1582,"high":1592,"low":2170,"close":1575,"change":1904,"percent_change":1321,"volume":1836,"transactions":9,"vwap":1575},"2025-06-25",{"date":2224,"open":1823,"high":1598,"low":1781,"close":1705,"change":330,"percent_change":1512,"volume":1664,"transactions":9,"vwap":1705},"2025-06-24",{"date":2226,"open":1851,"high":1835,"low":2095,"close":1835,"change":1825,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1835},"2025-06-23",2.56,63500,{"date":2230,"open":1792,"high":1792,"low":2231,"close":1720,"change":54,"percent_change":38,"volume":2232,"transactions":9,"vwap":1720},"2025-06-20",20.96,114600,{"date":2234,"open":1733,"high":1792,"low":2231,"close":1739,"change":1285,"percent_change":1957,"volume":2235,"transactions":9,"vwap":1739},"2025-06-18",48900,{"date":2237,"open":2238,"high":1727,"low":2238,"close":2072,"change":942,"percent_change":2141,"volume":2239,"transactions":9,"vwap":2072},"2025-06-17",20.86,63300,{"date":2241,"open":1720,"high":1725,"low":2084,"close":1774,"change":965,"percent_change":435,"volume":2242,"transactions":9,"vwap":1774},"2025-06-16",96600,{"date":2244,"open":2245,"high":1695,"low":1849,"close":2246,"change":2141,"percent_change":2247,"volume":2172,"transactions":9,"vwap":2246},"2025-06-13",21.23,20.95,-2.87,{"date":2249,"open":2060,"high":2250,"low":1871,"close":1700,"change":684,"percent_change":516,"volume":2251,"transactions":9,"vwap":1700},"2025-06-12",21.58,53500,{"date":2253,"open":1672,"high":1581,"low":1902,"close":1883,"change":1904,"percent_change":1321,"volume":2254,"transactions":9,"vwap":1883},"2025-06-11",66200,{"date":2256,"open":1876,"high":1687,"low":1706,"close":1584,"change":122,"percent_change":1178,"volume":2257,"transactions":9,"vwap":1584},"2025-06-10",74600,{"date":2259,"open":1834,"high":1835,"low":1686,"close":1834,"change":434,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1834},"2025-06-09",0.75,56300,{"date":2263,"open":1816,"high":2060,"low":1804,"close":1706,"change":2264,"percent_change":242,"volume":2265,"transactions":9,"vwap":1706},"2025-06-06",0.29,53100,{"date":2267,"open":1870,"high":1727,"low":2268,"close":1739,"change":339,"percent_change":794,"volume":2269,"transactions":9,"vwap":1739},"2025-06-05",20.8,71500,{"date":2271,"open":1786,"high":1816,"low":2077,"close":1738,"change":685,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1738},"2025-06-04",-0.76,65300,{"date":2275,"open":1877,"high":1745,"low":1877,"close":1787,"change":2031,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1787},"2025-06-03",1.05,43300,{"date":2279,"open":1738,"high":1792,"low":2280,"close":1782,"change":1904,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1782},"2025-06-02",20.68,-0.67,56400,{"date":2284,"open":1774,"high":2285,"low":2078,"close":1776,"change":1556,"percent_change":303,"volume":2286,"transactions":9,"vwap":1776},"2025-05-30",21.22,86500,{"date":2288,"open":53,"high":1727,"low":2095,"close":2050,"change":495,"percent_change":883,"volume":2190,"transactions":9,"vwap":2050},"2025-05-29",{"date":2290,"open":1725,"high":1574,"low":1733,"close":1733,"change":234,"percent_change":957,"volume":2261,"transactions":9,"vwap":1733},"2025-05-28",{"date":2292,"open":1844,"high":2245,"low":2095,"close":1787,"change":142,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1787},"2025-05-27",1.54,53600,{"date":2296,"open":2268,"high":1849,"low":2297,"close":1811,"change":1130,"percent_change":272,"volume":2298,"transactions":9,"vwap":1811},"2025-05-23",20.55,51000,{"date":2300,"open":2050,"high":2060,"low":1797,"close":1733,"change":1599,"percent_change":2301,"volume":2269,"transactions":9,"vwap":1733},"2025-05-22",-1.27,{"date":2303,"open":1839,"high":1591,"low":2285,"close":1792,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1792},"2025-05-21",-0.69,-3.15,89100,{"date":2308,"open":1589,"high":2309,"low":1835,"close":1653,"change":202,"percent_change":605,"volume":2310,"transactions":9,"vwap":1653},"2025-05-20",22.2,82300,{"date":2312,"open":1672,"high":2146,"low":1902,"close":2150,"change":641,"percent_change":465,"volume":2313,"transactions":9,"vwap":2150},"2025-05-19",71100,{"date":2315,"open":1967,"high":1967,"low":1582,"close":1861,"change":2037,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1861},"2025-05-16",-1.12,90800,{"date":2319,"open":2309,"high":2184,"low":1577,"close":2146,"change":454,"percent_change":67,"volume":2320,"transactions":9,"vwap":2146},"2025-05-15",82600,{"date":2322,"open":1590,"high":2009,"low":1672,"close":1897,"change":685,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1897},"2025-05-14",-0.72,79900,{"date":2326,"open":1592,"high":2327,"low":1820,"close":1569,"change":673,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1569},"2025-05-13",22.44,1.36,81500,{"date":2331,"open":1887,"high":1668,"low":1887,"close":1589,"change":2260,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1589},"2025-05-12",3.53,222100,{"date":2335,"open":1745,"high":1810,"low":2268,"close":2336,"change":73,"percent_change":891,"volume":2337,"transactions":9,"vwap":2336},"2025-05-09",21.27,128400,{"date":2339,"open":1718,"high":1770,"low":1850,"close":2285,"change":875,"percent_change":1390,"volume":2340,"transactions":9,"vwap":2285},"2025-05-08",88500,{"date":2342,"open":1805,"high":2343,"low":2084,"close":1726,"change":684,"percent_change":261,"volume":1116,"transactions":9,"vwap":1726},"2025-05-07",21.39,{"date":2345,"open":2080,"high":2346,"low":2347,"close":1844,"change":965,"percent_change":435,"volume":2348,"transactions":9,"vwap":1844},"2025-05-06",21.26,20.6,73900,{"date":2350,"open":2351,"high":1792,"low":2352,"close":1733,"change":496,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1733},"2025-05-05",20.14,20.09,1.6,108200,{"date":2356,"open":2106,"high":2357,"low":2358,"close":2359,"change":1825,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-02",20.67,20.12,20.64,2.69,106800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2031,"percent_change":1689,"volume":1948,"transactions":9,"vwap":2367},"2025-05-01",19.99,20.32,19.45,20.1,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":261,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-04-30",20.15,19.49,19.88,-1.19,82900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2358,"change":2380,"percent_change":2381,"volume":1234,"transactions":9,"vwap":2358},"2025-04-29",19.42,20.16,18.41,2.36,13.29,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":54,"percent_change":543,"volume":2388,"transactions":9,"vwap":2387},"2025-04-28",17.71,17.96,17.5,17.76,49700,{"date":2390,"open":2391,"high":2387,"low":2392,"close":2393,"change":234,"percent_change":2281,"volume":2394,"transactions":9,"vwap":2393},"2025-04-25",17.61,17.4,17.72,43400,{"date":2396,"open":2397,"high":2398,"low":2386,"close":2399,"change":1002,"percent_change":1898,"volume":2400,"transactions":9,"vwap":2399},"2025-04-24",17.57,17.88,17.84,57200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1177,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-04-23",17.8,17.93,17.53,17.67,1.61,63800,{"date":184,"open":2410,"high":2411,"low":180,"close":2412,"change":241,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},16.95,17.41,17.39,2.6,68300]