[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANDG":3,"homepage-market-summary":29,"stock-historical-ANDG":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ANDG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Andersen Group Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Andersen Group Inc is a provider of independent tax, valuation, and financial advisory services to individuals and family offices, businesses, and institutional clients in the United States. It has strategically expanded its business to build an integrated platform of service offerings that enables the company to solve its clients' complex tax and financial challenges. The company's end-to-end services offerings include: Private Client Services, Business Tax Services, Alternative Investment Funds, and Valuation Services. The firm generates the key revenue from Private Client Services, which provide comprehensive tax and financial services for individuals and families, addressing complex client matters involving multigenerational wealth, charitable giving, and trust and estate planning.","52,300","San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":17,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},57.14,57.55,58.18,56.52,57.36,-0.22,-0.38,685257.998374,4810,57.1269,18.12,418692.32712083415,97.4,199,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":17,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},418692,83319773.097046,143.15,"2025-12-17",[180,181,191,202,213,224,235,245,255,265,275,286,297,308,319,330,340,349,359,369,380,389,399,409,418,428,439,449,460,470,481,490,501,512,522,532,543,553,563,574,585,594,605,616,625,636,646,656,666,675,686,697,707,717,728,736,744,753,761,769,778,787,796,805,814,823,831,839,847,856,865,872,881,890,899,907,916,924,933,940,946,953,962,970,978,986,993,1001,1009,1016,1024,1029,1037,1043,1051,1060,1069,1078,1085,1092,1100,1106,1114,1120,1128,1137,1143,1151,1160,1169,1178,1186,1193,1201,1207,1215,1223,1232,1240,1249,1258,1266,1275,1283,1290,1297,1305,1313,1320,1328,1336,1343,1351,1359,1367,1374,1383,1391,1398,1405,1413,1421,1430,1438,1447,1456,1463,1470,1478,1485,1493,1499,1506,1514,1522,1530,1538,1545,1554,1561,1569,1577,1585,1591,1599,1606,1613,1621,1628,1635,1642,1650,1658,1664,1671,1679,1684,1690,1697,1704,1710,1719,1727,1734,1740,1745,1752,1758,1765,1774,1780,1789,1798,1806,1814,1820,1829,1836,1845],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",54.69,58,54.13,2.96,5.44,1270315.733197,10079,57.2043,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",55.75,56.095,53.915,54.4,-1.07,-1.93,695981.492495,6289,54.5526,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",52.53,56.02,52.365,55.47,2.69,5.1,1032982.565107,8919,54.76,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",52.43,53.653,51.47,52.78,-0.18,-0.34,573710.621359,6826,52.8336,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",54.02,55.51,52.89,52.96,-0.41,-0.77,568524.416575,5063,53.4814,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":72,"volume":242,"transactions":243,"vwap":244},"2026-09-24",53.48,54.05,51.31,53.37,-0.58,476645.756193,6361,52.891,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":132,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",53.19,54.38,52.03,53.95,1.47,1081195.367202,8122,53.6004,{"date":256,"open":257,"high":258,"low":215,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",54.52,55.12,53.17,-1.48,-2.71,393407.385616,5522,53.1845,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":220,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",55,55.285,53.97,54.65,-0.62,334799.525702,4814,54.6544,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",55.32,55.39,54.465,54.99,0.17,0.31,747273.16121,7331,54.9771,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",55.42,55.9899,54.66,54.82,-0.19,-0.35,233176.35356,7168,54.9765,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",54.75,55.99,54.24,55.01,0.8,1.48,286115.032291,6606,55.1387,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",55.77,56,54,54.21,-2.19,-3.88,184592.02335,5241,54.6524,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",54.47,56.65,53.52,56.4,2.75,5.13,330702.861728,6060,55.7921,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",54.61,52.99,53.65,0.46,0.86,301695.200465,6176,53.4785,{"date":341,"open":342,"high":342,"low":343,"close":247,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",54.58,52.88,-1.3,-2.39,434153.632425,7753,53.3592,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":59,"volume":356,"transactions":357,"vwap":358},"2026-09-09",53.67,54.89,53.33,54.49,0.64,369803.987116,5149,54.3301,{"date":360,"open":361,"high":205,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",56.01,53.79,53.85,-2.41,-4.28,326329.495712,7193,54.4131,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",56.96,57.45,55.89,56.26,-1.19,-2.07,762623.804731,6092,57.0887,{"date":381,"open":382,"high":383,"low":382,"close":372,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",56.2,57.62,1.33,2.37,171103.350238,5012,57.202,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":127,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",55.73,57.31,55.7,56.12,0.72,294398.751398,6616,56.4035,{"date":400,"open":193,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",57.17,55.53,55.72,-0.02,-0.04,397002.312078,7477,56.1616,{"date":410,"open":18,"high":18,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",54.735,55.74,0.02,0.04,311533.700882,5402,55.4636,{"date":419,"open":420,"high":421,"low":422,"close":403,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",56.46,57.13,55.22,-0.84,-1.49,311021.9381,6544,56.0136,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",53.56,56.61,53.45,56.56,3.43,6.46,593996.67342,8955,55.6431,{"date":440,"open":441,"high":240,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",52.52,51.68,53.13,0.92,1.76,400821.687001,6630,52.8157,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",50.46,52.31,50.415,52.21,2.22,4.44,573160.797297,9638,51.466,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":220,"volume":467,"transactions":468,"vwap":469},"2026-08-24",50.53,51.44,49,49.99,-0.17,748957.51983,10995,50.0767,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",50.6,50.715,49.3249,50.16,-0.16,-0.32,769086.28212,9156,50.1305,{"date":482,"open":483,"high":451,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",45.51,50.32,5.3,11.77,3235118.789969,34534,48.2507,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",45.45,46.3,44.95,45.02,-0.73,-1.6,561411.711971,8654,45.574,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",45.24,46.295,44.57,45.75,-3.25,-6.63,475863.062155,8002,45.6786,{"date":513,"open":514,"high":515,"low":516,"close":464,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",48.31,49.075,47.035,0.11,0.22,159786.946806,4071,48.1964,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",49.46,47.5101,48.89,0.59,1.22,284343.403285,4931,48.4654,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",45.37,48.9889,44.11,48.3,-1.7,-3.4,852619.993696,12982,46.5726,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",48.32,50.76,50,1.53,3.16,437259.308597,7718,49.9756,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":200,"vwap":562},"2026-08-11",49.54,50.02,48.44,48.47,-0.65,-1.32,243716.558794,49.1997,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",49.38,50.43,48.15,49.12,-0.56,-1.13,430537.526093,7019,49.3116,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",49.57,50.37,48.69,49.68,0.68,1.39,259128.106265,5111,49.5179,{"date":586,"open":547,"high":587,"low":588,"close":464,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",50.48,48.8181,-0.75,-1.51,226767.78223,4840,49.6179,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",49.35,50.41,48.71,49.75,1.16,2.39,315688.435124,6210,49.6017,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",46.82,49.3,46.4,48.59,0.91,1.91,446162.559553,6067,48.4697,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":152,"percent_change":159,"volume":622,"transactions":623,"vwap":624},"2026-08-03",47.45,47.9,46.8316,47.68,172445.913641,4450,47.3957,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",45.71,47.6,45,47.33,1.25,2.71,415171.268422,6171,46.4547,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":405,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",46.49,46.91,44.54,46.08,-0.09,316181.901459,6992,45.5566,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":572,"vwap":655},"2026-07-29",46.74,47.315,45.17,46.12,-0.43,-0.92,360993.158284,46.0879,{"date":657,"open":658,"high":659,"low":627,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",47.12,47.81,46.55,-0.39,-0.83,488676.947671,9411,46.6026,{"date":667,"open":668,"high":545,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",43.33,46.94,4.12,9.62,917058.620427,11223,46.5153,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",43.65,44.22,42.38,42.82,-0.55,-1.27,498141.341541,8899,43.155,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",41.6,43.47,40.31,43.37,1.95,4.71,316709.115803,5885,42.3663,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",42.75,40.66,41.42,-1.38,-3.22,215266.307351,5046,41.3661,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":518,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",42.13,43.6678,42.1,42.8,0.52,176873.837351,4661,43.0204,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",44.52,44.85,41.96,42.58,-1.87,-4.21,266181.073786,4577,42.8522,{"date":729,"open":730,"high":629,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",43.14,42.504,44.45,1.64,3.83,598400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":527,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-16",42.5,43.31,42.305,42.81,1.4,123800,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",42.9,43.69,42.014999,42.22,-0.69,-1.61,183900,{"date":754,"open":709,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",43.82,41.85,42.91,0.94,2.24,163700,{"date":762,"open":763,"high":739,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",42.26,41.55,41.97,-0.96,-2.24,184800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",43.28,44.31,41,42.93,-0.53,-1.22,462100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",39.64,43.55,38.83,43.46,4.06,10.3,481300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",40.36,41.48,38.53,39.4,-1.11,-2.74,194000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",38.48,41.43,37.26,40.51,2.6,6.86,685100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",36.49,38.17,36.15,37.91,1.55,4.26,257500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",37.21,38.55,35.905,36.36,-0.52,-1.41,571700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":423,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-01",38.12,39.5,36.355,36.88,-2.23,940300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":681,"volume":838,"transactions":9,"vwap":836},"2026-06-30",36.9,37.88,35.51,37.72,-0.21,943700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":89,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-29",37.31,38.21,36.67,37.93,2.76,859900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",35.22,36.97,34.31,36.91,1.12,3.13,441100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",36.76,37.79,35.73,35.79,-0.95,-2.59,606300,{"date":866,"open":867,"high":844,"low":868,"close":869,"change":496,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-24",37.66,35.71,36.74,-1.95,248900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",35.97,37.58,34.93,37.47,1.54,4.29,142500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",36.65,36.77,35.28,35.93,-1.24,-3.34,285900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",38.0099983,38.3,36.35,37.17,-1.2,-3.13,370600,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",37.53,39.71,38.37,0.87,2.32,184900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",37.87,38.395,36.78,37.5,0.08,0.21,236100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":862,"volume":923,"transactions":9,"vwap":921},"2026-06-15",38.16,39.54,37.11,37.42,-0.36,233400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",35.69,38.049999,35.040001,37.78,2.77,7.91,382700,{"date":934,"open":935,"high":842,"low":876,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",36.87,35.0099983,-1.86,-5.04,337400,{"date":941,"open":942,"high":912,"low":943,"close":935,"change":944,"percent_change":102,"volume":945,"transactions":9,"vwap":935},"2026-06-10",36.0099983,35.23,0.37,383200,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":600,"volume":952,"transactions":9,"vwap":950},"2026-06-09",36.25,37.97,36.5,0.42,247800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",38.42,38.5,35.75,36.080002,-2.3,-5.99,391600,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",39.47,40.225,38.38,-1.68,-4.19,324500,{"date":971,"open":972,"high":965,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",37.07,36.68,40.060001,3.19,8.65,232700,{"date":979,"open":980,"high":981,"low":982,"close":935,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":935},"2026-06-03",37,37.71,35.53,-0.79,-2.1,205600,{"date":987,"open":842,"high":988,"low":989,"close":867,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":867},"2026-06-02",39.99,37.6,-1.03,-2.66,324000,{"date":994,"open":980,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",39,36.64,38.69,1.69,4.57,348700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":980,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":980},"2026-05-29",38.34,38.826,36.7,-1.31,-3.42,202500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":904,"percent_change":905,"volume":1015,"transactions":9,"vwap":1014},"2026-05-28",37.19,39.37,36.62,38.31,370700,{"date":1017,"open":1018,"high":1019,"low":841,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-27",38.74,39.235,37.44,-0.87,-2.27,178700,{"date":1025,"open":1026,"high":1027,"low":1014,"close":1014,"change":837,"percent_change":681,"volume":1028,"transactions":9,"vwap":1014},"2026-05-26",39.93,39.97,188200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":89,"volume":1036,"transactions":9,"vwap":1034},"2026-05-22",37.75,40.11,37.48,38.52,0.39,190300,{"date":1038,"open":1033,"high":817,"low":883,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",38.13,0.62,1.65,146800,{"date":1044,"open":1045,"high":909,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",35.060001,34.669,37.51,2.57,7.36,120900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-19",37.22,37.39,34.92,34.94,-2.36,-6.33,172700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",35.37,37.46,35.235,37.3,2.2,6.27,331100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",35.21,36.17,34.26,35.099998,0.12,0.34,221000,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":820,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-14",37.52,34.099998,34.98,-1.46,337300,{"date":1086,"open":869,"high":919,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",34.324,35.5,-0.88,-2.42,405400,{"date":1093,"open":883,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-12",37.755,35.348,36.38,-0.27,-0.74,516200,{"date":1101,"open":1102,"high":972,"low":1103,"close":883,"change":1104,"percent_change":147,"volume":1105,"transactions":9,"vwap":883},"2026-05-11",36.63,35.72,0.14,207100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":251,"volume":1113,"transactions":9,"vwap":1111},"2026-05-08",35.84,36.625,34.83,36.51,0.53,171300,{"date":1115,"open":849,"high":1013,"low":1116,"close":1117,"change":303,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",34.55,35.98,2.27,161900,{"date":1121,"open":1122,"high":1117,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",34.95,33.49,35.18,0.36,1.03,204200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",34.54,35.19,33.67,34.82,0.54,1.58,138600,{"date":1138,"open":1139,"high":861,"low":1140,"close":1141,"change":414,"percent_change":1075,"volume":1142,"transactions":9,"vwap":1141},"2026-05-04",34.3,33.79,34.28,176300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":703,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",35.8,36.305,33.69,34.24,-1.14,185100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-30",34.16,36.09,33.3,35.38,1.46,4.3,224900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-29",35.25,35.99,33.61,33.92,-1.67,-4.69,137100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-28",33.97,35.915,33.785,35.59,1.72,5.08,257700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1168,"transactions":9,"vwap":1183},"2026-04-27",35.55,35.975,33.36,33.87,-2.09,-5.81,{"date":1187,"open":1174,"high":1188,"low":1189,"close":1190,"change":951,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-24",36.705,34.935,35.96,1.18,239600,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",36.22,33.94,35.54,-0.42,-1.17,340400,{"date":1202,"open":1203,"high":950,"low":1204,"close":1190,"change":1205,"percent_change":975,"volume":1206,"transactions":9,"vwap":1190},"2026-04-22",35.35,34.9,1.11,221700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-21",34.049999,34.85,33.71,1.14,3.38,227100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1211,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1211},"2026-04-20",33.45,34.25,33.13,0.19,0.57,222400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",33.25,34.75,33.195,33.52,0.28,0.84,338300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":281,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",33.12,34.66,32.63,33.24,0.51,226000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-15",31.48,34.23,31.39,33.07,1.82,5.82,510500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-14",29.17,31.5,28.91,31.25,2.06,7.06,323400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":758,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-13",28.66,30.27,28.26,29.19,3.33,225100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",28,28.635,27.01,28.25,0.26,0.93,177900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1119,"transactions":9,"vwap":1280},"2026-04-09",28.69,29.23,27.195,27.99,-0.85,-2.95,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1220,"percent_change":137,"volume":1289,"transactions":9,"vwap":1288},"2026-04-08",29.07,29.81,28.3,28.84,276800,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":820,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-07",29.2,28.13,28.65,-1.78,142200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1251,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1251},"2026-04-06",29.54,30.12,29.13,-0.5,-1.69,199000,{"date":1306,"open":1288,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-02",29.69,28.09,29.67,0.47,1.61,197800,{"date":1314,"open":1315,"high":1309,"low":1316,"close":1292,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1292},"2026-04-01",27.26,26.9,2,7.35,1084000,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-31",26.1,27.69,27.2,1.44,5.59,726700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":152,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-30",25.51,26.21,25.37,25.76,1.38,348200,{"date":1337,"open":1338,"high":1339,"low":65,"close":1340,"change":1341,"percent_change":1090,"volume":1342,"transactions":9,"vwap":1340},"2026-03-27",25.93,26.4,25.41,-0.63,296000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":961,"transactions":9,"vwap":1348},"2026-03-26",26.01,26.77,25.255,26.040001,-0.03,-0.12,{"date":1352,"open":1353,"high":1354,"low":1345,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-25",27.25,28.01,26.07,-0.6,-2.25,381300,{"date":1360,"open":1361,"high":1362,"low":1333,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-24",27.54,27.985,26.67,-0.9,-3.26,270900,{"date":1368,"open":1277,"high":1277,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-23",25.69,27.57,-0.33,-1.18,481600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-20",28.75,29.355,27.28,27.9,-0.68,-2.38,1032000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":282,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-19",28.27,30.22,27.553,28.58,1.1,599200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1385,"change":1213,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1385},"2026-03-18",26.22,30.19,25.12,13.58,1358100,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":548,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-17",23.65,25.02,24.89,6.55,318000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":713,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-16",22.85,23.83,22.813,23.36,2.28,178500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1303,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-13",24.68,24.78,22.01,22.84,-6.89,556700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-12",23.030001,24.67,23.01,24.53,1.15,4.92,202000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":652,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-11",23.7,24.2,22.83,23.38,-1.81,93400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-10",23.58,24.030001,22.92,23.81,-0.13,-0.54,251100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-09",23.45,24.36,21.96,23.94,0.15,0.63,155300,{"date":1457,"open":1458,"high":1459,"low":1410,"close":1460,"change":1461,"percent_change":984,"volume":1462,"transactions":9,"vwap":1460},"2026-03-06",24.23,25.185,23.79,-0.51,210600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":20,"percent_change":1364,"volume":1469,"transactions":9,"vwap":1468},"2026-03-05",24.41,25.21,24.26,24.3,83400,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-04",24.79,23.8,24.52,0.1,0.41,100000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":518,"percent_change":611,"volume":1484,"transactions":9,"vwap":1483},"2026-03-03",23.84,24.73,22.76,24.42,114500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1433,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1433},"2026-03-02",22.65,24.77,22.58,1.05,4.54,140900,{"date":1494,"open":1489,"high":1460,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":906,"transactions":9,"vwap":1496},"2026-02-27",22.155,23.15,0.33,1.45,{"date":1500,"open":1501,"high":1418,"low":1502,"close":1503,"change":117,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-26",21.52,21.17,22.82,5.21,153200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":611,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-25",20.79,21.85,20.39,21.69,4.38,108700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":52,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-24",20.15,21,19.8,20.78,2.41,116600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":260,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-23",21.67,22.21,19.72,20.29,-6.8,409400,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-20",21.49,22.64,21.77,-0.05,-0.23,93500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":241,"percent_change":863,"volume":1544,"transactions":9,"vwap":1543},"2026-02-19",22.11,22.75,21.72,21.82,236000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-18",21.58,22.54,21.31,22.4,0.77,3.56,120000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":444,"percent_change":456,"volume":1560,"transactions":9,"vwap":1559},"2026-02-17",20.88,21.71,20.391,21.63,224500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1325,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-13",19.39,21.29,19.355,20.71,7.47,278200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1273,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-12",18.28,19.67,18.135,19.27,5.07,693800,{"date":1578,"open":1579,"high":1580,"low":25,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-11",20.69,20.825,18.34,-2.04,-10.01,645300,{"date":1586,"open":1556,"high":1509,"low":1587,"close":1588,"change":1341,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-10",20.01,20.38,-3,434400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":230,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-09",21.24,21.66,20,21.01,-1.91,254200,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":631,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-06",20.31,22,21.42,6.2,89500,{"date":1607,"open":1517,"high":1608,"low":1609,"close":1610,"change":1021,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-05",21.62,20.1,20.17,-4.13,295200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1134,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-04",20.5,21.59,19.41,21.040001,2.63,480200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1615,"change":1597,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1615},"2026-02-03",22.36,22.66,19.58,-8.52,773200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":405,"percent_change":219,"volume":1634,"transactions":9,"vwap":1633},"2026-02-02",22.2,22.62,21.38,22.41,303500,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1490,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-30",21.3,23,22.45,4.91,226300,{"date":1643,"open":1644,"high":1645,"low":1637,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-29",23.2,23.261,21.4,-1.84,-7.92,245400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":477,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-28",23.68,24.25,23.014999,23.24,-1.36,305100,{"date":1659,"open":1660,"high":1653,"low":1548,"close":1661,"change":1662,"percent_change":1552,"volume":1663,"transactions":9,"vwap":1661},"2026-01-27",22.67,23.56,0.81,250900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1541,"change":477,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1541},"2026-01-26",23.25,23.405,22.415,-1.39,90000,{"date":1672,"open":1673,"high":1460,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-23",23.02,22.88,23.07,0.07,0.3,102100,{"date":1680,"open":1655,"high":1681,"low":1682,"close":1638,"change":1075,"percent_change":713,"volume":1683,"transactions":9,"vwap":1638},"2026-01-22",24.01,22.852,185700,{"date":1685,"open":1630,"high":1686,"low":1687,"close":1674,"change":395,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1674},"2026-01-21",23.734,21.79,3.25,231500,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1372,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-20",23.4,21.26,22.16,-5.06,183300,{"date":1698,"open":1699,"high":1700,"low":1624,"close":1701,"change":1238,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-16",23.17,24.4,23.34,2.23,297700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1434,"change":231,"percent_change":1365,"volume":1709,"transactions":9,"vwap":1434},"2026-01-15",24.040001,24.18,22.43,330500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-14",23.35,23.975,22.17,23.6,0.6,2.61,321400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1638,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1638},"2026-01-13",23.96,24.445,22.95,-0.94,-3.93,168000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1452,"change":293,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1452},"2026-01-12",23.54,24.935,22.81,-1.44,588600,{"date":1735,"open":1473,"high":1474,"low":1736,"close":1737,"change":414,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-09",23.31,24.29,0.16,297800,{"date":1741,"open":1712,"high":1742,"low":1423,"close":1653,"change":37,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1653},"2026-01-08",24.34,3.1,413100,{"date":1746,"open":1747,"high":1721,"low":1638,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-07",23.66,23.52,-0.46,-1.92,452600,{"date":1753,"open":1473,"high":1754,"low":1755,"close":1756,"change":405,"percent_change":466,"volume":1757,"transactions":9,"vwap":1756},"2026-01-06",24.44,23.39,23.98,639500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":922,"percent_change":260,"volume":1764,"transactions":9,"vwap":1763},"2026-01-05",24.46,24.685,23.3,24.02,642300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-02",25.82,26.25,24.14,24.38,-1.55,-5.98,760600,{"date":1775,"open":1776,"high":1777,"low":1401,"close":1338,"change":1778,"percent_change":117,"volume":1779,"transactions":9,"vwap":1338},"2025-12-31",25.67,26.846,0.29,607300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-30",24.55,26.19,24.17,25.64,0.95,3.85,562400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-29",25.01,25.78,24.076,24.69,-0.67,-2.64,525800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":661,"volume":1805,"transactions":9,"vwap":1803},"2025-12-26",25.43,25.7,24,25.36,-0.1,326400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":904,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-24",24.9,25.65,24.5,25.46,3.54,51000,{"date":1815,"open":1345,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1419,"volume":952,"transactions":9,"vwap":1818},"2025-12-23",26.57,24.54,24.59,-1.82,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-22",24.51,26.62,24.116,26.41,1.99,8.15,251200,{"date":1830,"open":1831,"high":1832,"low":1666,"close":1483,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1483},"2025-12-19",27.17,27.51,-0.98,-3.86,330700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-18",22.56,26.99,22.08,25.4,1.9,8.09,1022500,{"date":178,"open":1517,"high":1846,"low":1595,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},24.48,23.5,2.5,11.9,7670200]