[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATFV":3,"homepage-market-summary":26,"stock-historical-ATFV":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ATFV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Alger 35 ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},40.78,40.5886,40.87,40.4701,40.6852,0.0948,0.23,6379.6734,0,42,12.6957,13863.267488789474,95.8,1330,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},20.38,37125,13550559.760089999,98.03,"2025-04-21",[179,182,190,200,211,221,232,242,252,263,272,282,292,301,312,322,332,341,349,358,368,378,388,398,409,418,427,435,445,456,466,474,484,495,503,512,522,533,542,552,561,570,581,592,601,610,620,629,638,649,660,669,679,688,699,709,720,728,737,745,754,762,771,779,785,790,798,804,811,818,823,832,837,845,854,862,869,876,885,894,902,908,914,921,929,936,944,950,958,966,973,980,986,995,1003,1011,1020,1026,1033,1040,1048,1054,1060,1066,1072,1078,1087,1094,1101,1110,1118,1127,1135,1144,1151,1155,1163,1171,1179,1186,1193,1202,1211,1220,1229,1236,1244,1252,1259,1266,1273,1282,1291,1299,1307,1314,1321,1328,1333,1339,1346,1352,1361,1369,1376,1384,1391,1398,1406,1414,1420,1426,1432,1439,1446,1452,1458,1466,1473,1479,1486,1492,1496,1503,1511,1517,1525,1531,1538,1547,1553,1559,1567,1575,1584,1589,1597,1604,1610,1616,1621,1626,1632,1637,1642,1648,1653,1659,1665,1670,1674,1680,1684,1690,1696,1704,1710,1715,1721,1728,1734,1741,1745,1748,1754,1758,1762,1766,1772,1778,1784,1790,1797,1804,1812,1818,1822,1829,1835,1840,1846,1852,1857,1862,1868,1872,1878,1884,1889,1893,1898,1903,1909,1915,1922,1926,1932,1940,1945,1949,1954,1960,1964,1971,1978,1985,1989,1996,2001,2009,2013,2018,2023,2025,2030,2035,2039,2046,2050,2056,2062,2067,2072,2076,2084,2089,2094,2101,2107,2112,2119,2127,2134,2140,2147,2154,2160,2168,2172,2179,2187,2194,2202,2208,2213,2218,2226,2232,2238,2241,2247,2255,2263,2270,2278,2287,2295,2302,2308,2314,2322,2331,2339,2344,2351,2358,2365,2373,2380,2386,2392,2398,2404,2412,2418,2424,2431,2438,2444,2450,2455,2462,2469,2477,2485,2492,2499,2506,2512,2518,2524,2530,2537,2542,2550,2558,2564,2570,2577,2583,2590,2597,2604,2611,2619,2625,2630,2637,2643,2650,2659,2665,2672,2678,2684,2689,2698,2705,2710,2715,2722,2728,2736,2744,2752],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},112,40.6618,{"date":183,"open":184,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",41.09,0.099,0.24,16484.8168,142,40.9727,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",40.27,40.6994,40.5862,0.2301,0.57,8444.142557,115,40.5441,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",40.48,40.55,40.17,40.3561,-0.505,-1.24,93755.110433,148,40.3879,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",41.35,40.75,40.8611,-0.1733,-0.42,50858.252237,147,40.9403,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",40.785,41.1794,40.6927,41.0344,0.2244,0.55,34452.430171,156,41.001,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",41.005,40.69,40.81,-0.38,-0.92,20724.2148,192,40.8297,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":18,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",41.14,41.34,41.02,41.19,0.56,17016.17706,163,41.176,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",40.38,41.03,40.317,40.96,1.03,2.58,15649.256,188,40.6097,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":186,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",40.23,39.61,39.93,0.6,30832.6028,181,39.822,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",39.5,39.71,39.69,0.71,1.82,50411.1093,131,39.632,{"date":283,"open":284,"high":274,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",38.8,38.705,38.98,0.2,0.52,12702.718963,151,39.1032,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":209,"vwap":300},"2026-09-15",39.09,38.69,38.78,-0.2302,-0.59,21249.270611,38.7631,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",39.02,39.2865,38.635,39.0102,-0.5498,-1.39,14631.880728,184,39.078,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":230,"vwap":321},"2026-09-11",39.712,39.74,39.53,39.56,0.1557,0.4,10754.6783,39.6376,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",39.78,39.4,39.4043,-0.6712,-1.67,17880.0823,136,39.5412,{"date":333,"open":14,"high":14,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",40.07,40.0755,-0.2053,-0.51,24447.77163,172,40.2269,{"date":342,"open":267,"high":343,"low":267,"close":344,"change":345,"percent_change":167,"volume":346,"transactions":347,"vwap":348},"2026-09-08",40.535,40.2808,0.1702,25524.827472,226,40.3771,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":277,"volume":355,"transactions":356,"vwap":357},"2026-09-04",40.21,39.87,40.1106,0.2841,19198.0449,145,40.0249,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",39.395,39.9205,39.8265,0.6882,1.76,30917.7412,141,39.8544,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",39.16,38.6492,39.1383,0.0093,0.02,12713.7779,129,39.0664,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",39.37,39,39.129,-0.412,-1.04,9564.769629,118,39.1591,{"date":389,"open":390,"high":317,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",39.42,39.31,39.541,-0.1422,-0.36,143288.875714,574,39.3956,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",40.13,40.1486,39.645,39.6832,-0.4468,-1.11,20214.19335,238,39.8821,{"date":410,"open":411,"high":412,"low":411,"close":400,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",39.66,40.5476,0.7897,2.01,59292.273207,364,40.1139,{"date":419,"open":420,"high":316,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",38.89,39.3403,-0.1056,-0.27,45123.551669,227,39.2533,{"date":428,"open":274,"high":274,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":230,"vwap":434},"2026-08-25",39.03,39.4459,0.6052,1.56,219428.7877,39.3256,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",39.1,38.66,38.8407,-0.6293,-1.59,20309.9412,186,38.8921,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",39.35,40.31,39.21,39.47,0.2269,0.58,35768.011,168,39.5682,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",39.73,39.08,39.2431,-0.3058,-0.77,39786.945585,146,39.1569,{"date":467,"open":192,"high":192,"low":459,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",39.5489,-0.5141,-1.28,66761.29708,216,39.415,{"date":475,"open":476,"high":203,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",40.4,40,40.063,-0.8949,-2.18,14534.88286,193,40.2565,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",41.33,41.51,40.95,40.9579,-0.262,-0.64,19792.404938,191,41.2155,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":268,"volume":501,"transactions":330,"vwap":502},"2026-08-14",41.43,41,41.2199,0.2449,12989.664352,41.1756,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":268,"volume":509,"transactions":510,"vwap":511},"2026-08-13",40.84,41.4683,40.975,0.2438,15693.851569,167,41.1041,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":356,"vwap":521},"2026-08-12",40.6,40.76,40.325,40.7312,1.1084,2.8,16340.3764,40.6426,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",39.67,39.8599,39.48,39.6228,0.0488,0.12,16273.7275,116,39.6115,{"date":534,"open":411,"high":535,"low":317,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",39.97,39.574,-0.0858,-0.22,11770.615537,128,39.7416,{"date":543,"open":317,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",39.6881,39.295,39.6598,0.8398,2.16,23211.469108,104,39.5798,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":250,"vwap":560},"2026-08-06",38.65,39.428,38.82,-0.61,-1.55,29634.619102,38.8969,{"date":562,"open":563,"high":514,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",40.435,39.43,-0.85,-2.11,37638.590204,313,40.101,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",40.44,40.5,39.7501,40.28,0.781,1.98,61694.2129,299,40.2198,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",38.46,39.92,38.36,39.499,1.139,2.97,130991.848717,594,39.464,{"date":593,"open":594,"high":595,"low":596,"close":585,"change":170,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",38.0031,38.49,37.7722,2.68,51825.2408,329,38.2413,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":122,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",36.02,37.45,37.36,5.51,11452.7478,219,37.1893,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",36.46,35.03,35.41,-0.6203,-1.72,123882.8896,628,35.6838,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":82,"volume":626,"transactions":627,"vwap":628},"2026-07-28",36.6,35.4009,36.0303,-0.9997,26778.491,175,36.0308,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":68,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",37.81,36.3567,37.03,0.14,9039.089852,178,36.8178,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",37.51,37.66,36.64,36.98,-1.22,-3.19,236923.5026,510,37.084,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",38.22,38.3,37.6201,38.2,-0.37,-0.96,49617.973698,332,37.888,{"date":661,"open":662,"high":663,"low":652,"close":664,"change":538,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",38.5,38.81,38.57,-0.57,37471.00183,261,38.5582,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",38.37,38.79,38.2179,1.2,3.19,14958.926497,210,38.6539,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":287,"percent_change":685,"volume":686,"transactions":531,"vwap":687},"2026-07-20",37.79,38.0006,37.4767,37.59,0.53,7752.332575,37.7959,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",36.93,37.76,36.03,37.39,-0.31,-0.82,26831.7605,241,37.3655,{"date":700,"open":554,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",38.73,37.5,37.7,-1.21,-3.11,42402.442779,465,38.0634,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",39.33,39.4108,38.35,38.91,-0.39,-0.99,26379.658224,273,38.8308,{"date":721,"open":526,"high":722,"low":437,"close":723,"change":724,"percent_change":364,"volume":725,"transactions":726,"vwap":727},"2026-07-14",39.498,39.3,0.68,19233.051252,190,39.4048,{"date":729,"open":723,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",39.5299,38.62,-1.378,-3.45,51377.1622,296,39.0902,{"date":738,"open":739,"high":265,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",39.621,39.38,39.998,0.289,0.73,15900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",39.24,40.0099983,38.9,39.709,0.789,2.03,22600,{"date":755,"open":663,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",39.171,38.32,38.92,-0.02,-0.05,16400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",39.161,39.362,38.59,38.94,-1.05,-2.63,42900,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",39.45,40.29,39.99,0.49,1.24,15300,{"date":780,"open":477,"high":781,"low":767,"close":274,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":274},"2026-07-02",40.493,-0.5,-1.25,27100,{"date":786,"open":12,"high":12,"low":477,"close":477,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":477},"2026-07-01",-1.42,-3.43,114700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":724,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-30",40.99,41.71,40.79,41.42,1.67,268200,{"date":799,"open":773,"high":800,"low":773,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",40.74,1.713,4.39,517700,{"date":805,"open":381,"high":806,"low":807,"close":808,"change":809,"percent_change":558,"volume":810,"transactions":9,"vwap":808},"2026-06-26",39.51,38.648,39.027,-0.613,73300,{"date":812,"open":749,"high":813,"low":749,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",40.029999,39.64,-0.1,-0.25,43000,{"date":819,"open":204,"high":204,"low":820,"close":315,"change":821,"percent_change":694,"volume":822,"transactions":9,"vwap":315},"2026-06-24",38.95,-0.125,29600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",39.83,40.45,39.681,39.865,-0.975,-2.39,102800,{"date":833,"open":21,"high":21,"low":834,"close":505,"change":462,"percent_change":835,"volume":836,"transactions":9,"vwap":505},"2026-06-22",40.73,-1.85,129700,{"date":838,"open":839,"high":840,"low":792,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-18",41.7,41.76,41.61,0.765,1.87,35800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",41.31,41.91,40.51,40.845,-0.035,-0.09,119400,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-16",40.94,41.85,40.88,-0.24,-0.58,44800,{"date":863,"open":864,"high":795,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",40.16,41.12,2.17,5.57,39700,{"date":870,"open":871,"high":872,"low":871,"close":820,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":820},"2026-06-12",38.68,39.59,0.306,0.79,24300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",37.88,38.75,37.46,38.644,0.905,2.4,20000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",38.498,38.955,37.69,37.739,-0.977,-2.52,127300,{"date":895,"open":896,"high":447,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",39.18,37.37,38.716,-0.334,-0.86,49700,{"date":903,"open":904,"high":814,"low":905,"close":905,"change":906,"percent_change":90,"volume":907,"transactions":9,"vwap":905},"2026-06-08",39.32,39.049999,-0.274,21700,{"date":909,"open":794,"high":794,"low":767,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",39.324,-2.116,-5.11,50900,{"date":915,"open":477,"high":916,"low":477,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",41.63,41.44,0.83,2.04,100900,{"date":922,"open":923,"high":924,"low":476,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-03",40.9,41.060001,40.61,-0.83,-2,54000,{"date":930,"open":931,"high":931,"low":932,"close":917,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":917},"2026-06-02",41.74,41.205,-0.305,-0.73,76400,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",39.91,41.94,41.745,1.541,3.83,114100,{"date":945,"open":12,"high":12,"low":702,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-29",40.204,-0.176,-0.44,48700,{"date":951,"open":952,"high":953,"low":954,"close":254,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":254},"2026-05-28",40.32,40.615,39.845,0.655,1.65,23300,{"date":959,"open":960,"high":961,"low":711,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-27",39.82,39.9,39.725,0.065,0.16,32400,{"date":967,"open":334,"high":968,"low":969,"close":411,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":411},"2026-05-26",40.18,39.29,0.466,1.19,11100,{"date":974,"open":274,"high":275,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-22",38.97,39.194,-0.376,-0.95,83000,{"date":981,"open":380,"high":814,"low":749,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-21",39.57,0.955,2.47,19100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",38.6,38.85,38.12,38.615,0.795,2.1,30800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":207,"volume":1002,"transactions":9,"vwap":1000},"2026-05-19",37.48,38.204,37.283,37.82,-0.476,9100,{"date":1004,"open":766,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-18",38.67,37.75,38.296,-0.533,-1.37,52300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",39.11,39.211,38.595,38.829,-0.671,-1.7,33800,{"date":1021,"open":1022,"high":584,"low":1005,"close":274,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":274},"2026-05-14",39.13,0.565,1.45,21200,{"date":1027,"open":1028,"high":391,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":994,"transactions":9,"vwap":1030},"2026-05-13",38.14,38.060001,38.935,0.855,2.25,{"date":1034,"open":1035,"high":1036,"low":703,"close":1037,"change":1038,"percent_change":768,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",38,38.56,38.080002,-0.406,12500,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-11",37.86,38.802,38.486,0.426,1.12,151400,{"date":1049,"open":1050,"high":1050,"low":1035,"close":1029,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1029},"2026-05-08",38.45,-0.29,-0.76,27900,{"date":1055,"open":1056,"high":284,"low":1057,"close":713,"change":1058,"percent_change":238,"volume":1059,"transactions":9,"vwap":713},"2026-05-07",38.7,38.155,-0.355,16600,{"date":1061,"open":1035,"high":285,"low":1062,"close":285,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":285},"2026-05-06",37.84,1.015,2.69,33600,{"date":1067,"open":1068,"high":1069,"low":1068,"close":889,"change":1070,"percent_change":248,"volume":1071,"transactions":9,"vwap":889},"2026-05-05",37.62,37.98,0.21,256600,{"date":1073,"open":1074,"high":1075,"low":1074,"close":997,"change":1076,"percent_change":170,"volume":1077,"transactions":9,"vwap":997},"2026-05-04",37.24,37.63,0.37,19200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",36.9,37.2,36.86,37.11,0.64,1.75,68200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":97,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",36.265,36.47,35.736,0.38,20500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":68,"percent_change":634,"volume":1100,"transactions":9,"vwap":1099},"2026-04-29",35.94,36.19,35.79,36.09,24600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",36.099998,36.155,35.785,36.040001,-0.62,-1.69,46800,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-27",36.79,36.51,36.66,-0.022,-0.06,18900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-24",36.34,36.95,36.17,36.682,0.482,1.33,16000,{"date":1128,"open":1129,"high":622,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-23",36.44,35.69,36.2,-0.48,-1.31,30300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-22",36.71,36.74,36.4,36.68,0.44,1.21,26800,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":91,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",36.69,35.98,36.24,-0.55,13100,{"date":1152,"open":1139,"high":1129,"low":1147,"close":1129,"change":1153,"percent_change":237,"volume":1154,"transactions":9,"vwap":1129},"2026-04-20",-0.14,48100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":62,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-17",36.39,36.617,36.37,36.58,1.13,22700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1122,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1122},"2026-04-16",36.21,36.27,35.93,0.06,0.17,41800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1169,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-15",35.85,36.22,35.77,36.11,0.47,34000,{"date":1180,"open":1181,"high":1096,"low":1182,"close":1096,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1096},"2026-04-14",35.16,35.099998,1.31,3.78,41400,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":248,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-13",33.99,34.72,34.63,1.64,15500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-10",33.86,34.12,33.68,34.07,0.445,1.32,48300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-09",33.16,33.66,33.07,33.625,0.345,1.04,23600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-08",33.7,33.75,33.151,33.28,0.815,2.51,45300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-07",32.02,32.47,31.767,32.465,0.095,0.29,13500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1141,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-06",32.19,32.37,32.00099945,1.38,15800,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-02",30.951,31.95,31.93,0.281,0.89,26400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1242,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",31.735,31.985,31.56,31.649,0.279,10400,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":744,"transactions":9,"vwap":1256},"2026-03-31",30.59,31.41,31.37,1.437,4.8,{"date":1260,"open":1254,"high":1254,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-30",29.73,29.933,-0.437,-1.44,12800,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":934,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-27",31.030001,30.32,30.37,-2.35,44200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-26",31.755,31.85,31.055,31.1,-1.178,-3.65,9900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-25",32.384,32.583,32.18,32.278,0.268,0.84,5000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":715,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-24",32.09,32.12,31.83,32.0099983,-1.2,13700,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-23",32.17,32.78,32.4,0.51,1.6,27200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":900,"percent_change":769,"volume":1313,"transactions":9,"vwap":1312},"2026-03-20",32.2,32.25,31.63,31.89,24500,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":68,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-19",32.33,32.82,32.75,0.15,3800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":655,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-18",33.040001,33.099998,32.7,-1.12,8900,{"date":1329,"open":1204,"high":1330,"low":1331,"close":1206,"change":852,"percent_change":423,"volume":1332,"transactions":9,"vwap":1206},"2026-03-17",33.22,32.89,13900,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1204,"change":874,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1204},"2026-03-16",32.86,33.29,2.44,19900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1232,"change":1344,"percent_change":162,"volume":1345,"transactions":9,"vwap":1232},"2026-03-13",32.67,32.763,32.13,0.01,40900,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":892,"volume":1351,"transactions":9,"vwap":1349},"2026-03-12",32.95,32.36,-0.838,213800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-11",33.23,33.439,33.049999,33.198,0.258,0.78,6200,{"date":1362,"open":1363,"high":1336,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-10",33.21,32.939,32.94,-0.07,-0.21,8400,{"date":1370,"open":1239,"high":1371,"low":1372,"close":1373,"change":248,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-09",33.02,31.92,33.0099983,1.73,75600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1039,"transactions":9,"vwap":1381},"2026-03-06",32.57,32.874,32.345,32.45,-0.75,-2.26,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1344,"percent_change":162,"volume":1390,"transactions":9,"vwap":1389},"2026-03-05",33.14,33.26,32.791,33.2,4200,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":268,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-04",32.88,33.38,33.19,1.84,6900,{"date":1399,"open":1400,"high":1401,"low":1248,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-03",32.31,32.745,32.59,-0.68,-2.04,34300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1116,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-02",32.66,33.394,32.56,33.27,-0.18,47900,{"date":1415,"open":1416,"high":1205,"low":1417,"close":1418,"change":462,"percent_change":1383,"volume":1419,"transactions":9,"vwap":1418},"2026-02-27",33.41,33.15,33.33,16900,{"date":1421,"open":1422,"high":1422,"low":1197,"close":1423,"change":694,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-26",34.28,34.099998,-0.9,21100,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":167,"percent_change":777,"volume":1431,"transactions":9,"vwap":1430},"2026-02-25",34.11,34.558,34.41,9000,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1188,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1188},"2026-02-24",33.475,34.042999,0.43,1.28,11200,{"date":1440,"open":1441,"high":1442,"low":1394,"close":1443,"change":1444,"percent_change":1445,"volume":1265,"transactions":9,"vwap":1443},"2026-02-23",33.846,33.93,33.56,-0.47,-1.38,{"date":1447,"open":1423,"high":1448,"low":1449,"close":1450,"change":49,"percent_change":529,"volume":1451,"transactions":9,"vwap":1450},"2026-02-20",34.35,34,34.029999,103000,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1188,"change":1456,"percent_change":1070,"volume":1457,"transactions":9,"vwap":1188},"2026-02-19",33.85,34.064999,0.07,5700,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-18",33.835,34.16,33.92,0.32,0.95,10100,{"date":1467,"open":1468,"high":1205,"low":1469,"close":1470,"change":1471,"percent_change":186,"volume":1472,"transactions":9,"vwap":1470},"2026-02-17",33.43,33,33.6,0.08,24100,{"date":1474,"open":1348,"high":1475,"low":1476,"close":1477,"change":1471,"percent_change":186,"volume":1478,"transactions":9,"vwap":1477},"2026-02-13",33.811,32.93,33.52,30500,{"date":1480,"open":1481,"high":1188,"low":1482,"close":1483,"change":1484,"percent_change":441,"volume":1485,"transactions":9,"vwap":1483},"2026-02-12",33.96,33.285,33.44,-0.54,14100,{"date":1487,"open":1461,"high":1461,"low":1488,"close":1489,"change":1490,"percent_change":237,"volume":1491,"transactions":9,"vwap":1489},"2026-02-11",33.485,33.98,-0.13,15400,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1428,"change":112,"percent_change":852,"volume":1162,"transactions":9,"vwap":1428},"2026-02-10",34.406,33.985,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":122,"volume":1093,"transactions":9,"vwap":1501},"2026-02-09",33.604,34.39,33.54,34.14,0.652,{"date":1504,"open":1325,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-06",33.49,32.46,33.488,1.118,3.45,46900,{"date":1512,"open":1513,"high":1514,"low":1309,"close":1232,"change":1515,"percent_change":1516,"volume":1065,"transactions":9,"vwap":1232},"2026-02-05",32.445,32.773,-0.6,-1.82,{"date":1518,"open":1519,"high":1214,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-04",33.725,32.55,32.97,-1.1,-3.23,64500,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1198,"change":1529,"percent_change":783,"volume":1530,"transactions":9,"vwap":1198},"2026-02-03",34.75,33.585,-0.43,22200,{"date":1532,"open":1449,"high":1533,"low":1449,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-02",34.74,34.5,0.33,0.97,100500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-30",34.94,35.021999,34.051998,34.17,-1.03,-2.93,26600,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":538,"percent_change":1107,"volume":1552,"transactions":9,"vwap":1551},"2026-01-29",35.71,34.51,35.2,30100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":1412,"percent_change":337,"volume":1558,"transactions":9,"vwap":1557},"2026-01-28",35.7,35.83,35.42,43100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1177,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-27",35.38,35.68,35.23,35.6,1.34,16800,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-26",35,35.4,35.13,0.09,0.26,19800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-23",35.26,35.3,35.029999,35.040001,-0.08,-0.23,45100,{"date":1585,"open":1586,"high":1586,"low":1569,"close":1587,"change":42,"percent_change":1242,"volume":1588,"transactions":9,"vwap":1587},"2026-01-22",35.34,35.12,28400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":127,"volume":1596,"transactions":9,"vwap":1594},"2026-01-21",34.73,34.997,34.26,34.81,0.34,28700,{"date":1598,"open":1599,"high":1587,"low":1600,"close":1601,"change":405,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-20",34.55,34.46,34.47,-3.12,40800,{"date":1605,"open":1556,"high":1606,"low":1607,"close":1608,"change":423,"percent_change":1382,"volume":1609,"transactions":9,"vwap":1608},"2026-01-16",35.92,35.54,35.58,62400,{"date":1611,"open":1096,"high":1612,"low":1613,"close":1173,"change":1614,"percent_change":1615,"volume":778,"transactions":9,"vwap":1173},"2026-01-15",36.096001,35.78,0.36,1.01,{"date":1617,"open":1618,"high":1618,"low":1577,"close":1619,"change":557,"percent_change":1108,"volume":1620,"transactions":9,"vwap":1619},"2026-01-14",36.049999,35.49,25300,{"date":1622,"open":1120,"high":1623,"low":1624,"close":1103,"change":852,"percent_change":816,"volume":1625,"transactions":9,"vwap":1103},"2026-01-13",36.363,35.91,73900,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1097,"change":1630,"percent_change":1565,"volume":1631,"transactions":9,"vwap":1097},"2026-01-12",35.63,36.31,0.48,18700,{"date":1633,"open":1555,"high":1634,"low":1635,"close":1549,"change":287,"percent_change":248,"volume":1636,"transactions":9,"vwap":1549},"2026-01-09",35.875,35.565,50600,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1444,"percent_change":1133,"volume":1306,"transactions":9,"vwap":1641},"2026-01-08",36.060001,35.43,35.51,{"date":1643,"open":1644,"high":1629,"low":1624,"close":1147,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1147},"2026-01-07",36.15,-0.04,-0.11,34500,{"date":1649,"open":1173,"high":1650,"low":1651,"close":603,"change":1614,"percent_change":1615,"volume":1652,"transactions":9,"vwap":603},"2026-01-06",36.185,35.65,70700,{"date":1654,"open":1655,"high":1656,"low":1561,"close":1657,"change":452,"percent_change":956,"volume":1658,"transactions":9,"vwap":1657},"2026-01-05",35.56,35.705,35.66,61200,{"date":1660,"open":1661,"high":1619,"low":1662,"close":1663,"change":1070,"percent_change":268,"volume":1664,"transactions":9,"vwap":1663},"2026-01-02",35.28,34.85,35.080002,48900,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":715,"percent_change":405,"volume":928,"transactions":9,"vwap":1669},"2025-12-31",35.37,34.61,34.87,{"date":1671,"open":1586,"high":1561,"low":1672,"close":1577,"change":1646,"percent_change":694,"volume":1673,"transactions":9,"vwap":1577},"2025-12-30",35.22,28100,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1667,"change":1582,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1667},"2025-12-29",35.14,35.45,-0.65,109800,{"date":1681,"open":1682,"high":1682,"low":1640,"close":1564,"change":1153,"percent_change":715,"volume":1683,"transactions":9,"vwap":1564},"2025-12-26",35.84,75000,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":153,"percent_change":1304,"volume":1689,"transactions":9,"vwap":1688},"2025-12-24",35.57,35.869,35.74,19000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1655,"change":49,"percent_change":102,"volume":1695,"transactions":9,"vwap":1655},"2025-12-23",35.44,35.619,35.175,31300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":196,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-22",35.47,35.522,35.285,35.52,1.63,55900,{"date":1705,"open":1706,"high":1571,"low":1706,"close":1707,"change":874,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-19",34.48,34.95,2.31,58300,{"date":1711,"open":1712,"high":1430,"low":1712,"close":1461,"change":1713,"percent_change":1714,"volume":1510,"transactions":9,"vwap":1461},"2025-12-18",33.89,0.76,2.28,{"date":1716,"open":1534,"high":1534,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-17",33.4,-0.66,-1.94,98000,{"date":1722,"open":1449,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":948,"volume":1727,"transactions":9,"vwap":1725},"2025-12-16",34.305,33.83,34.060001,-0.15,21600,{"date":1729,"open":1599,"high":1190,"low":1730,"close":1731,"change":423,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-15",34.13,34.21,-0.78,57700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1706,"change":238,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1706},"2025-12-12",35.19,35.24,34.31,-2.6,52100,{"date":1742,"open":1743,"high":1744,"low":1669,"close":1570,"change":1645,"percent_change":1646,"volume":1583,"transactions":9,"vwap":1570},"2025-12-11",35.21,35.5,{"date":1746,"open":1640,"high":1692,"low":1747,"close":1692,"change":1645,"percent_change":1646,"volume":1689,"transactions":9,"vwap":1692},"2025-12-10",35.081001,{"date":1749,"open":1640,"high":1750,"low":1751,"close":1752,"change":1412,"percent_change":782,"volume":1753,"transactions":9,"vwap":1752},"2025-12-09",35.587,35.281,35.48,25100,{"date":1755,"open":1744,"high":1657,"low":1756,"close":1657,"change":153,"percent_change":1304,"volume":1757,"transactions":9,"vwap":1657},"2025-12-08",35.27,36100,{"date":1759,"open":1607,"high":1562,"low":1760,"close":1752,"change":162,"percent_change":1471,"volume":1761,"transactions":9,"vwap":1752},"2025-12-05",35.25,49100,{"date":1763,"open":1661,"high":1677,"low":1764,"close":1677,"change":1092,"percent_change":1765,"volume":784,"transactions":9,"vwap":1677},"2025-12-04",34.955,1.08,{"date":1767,"open":1579,"high":1676,"low":1768,"close":1769,"change":1116,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-03",34.8,35.07,-0.17,55600,{"date":1773,"open":1774,"high":1651,"low":1775,"close":1571,"change":1776,"percent_change":1227,"volume":1777,"transactions":9,"vwap":1571},"2025-12-02",35.18,35.122,0.1,51000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1579,"change":1490,"percent_change":655,"volume":1783,"transactions":9,"vwap":1579},"2025-12-01",35.02,35.17,34.57,35100,{"date":1785,"open":1774,"high":1774,"low":1786,"close":1181,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1181},"2025-11-28",34.994,0.25,0.72,12300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1792,"change":1092,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1792},"2025-11-26",34.91,35.060001,34.79,1.1,38600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1319,"percent_change":1141,"volume":1803,"transactions":9,"vwap":1802},"2025-11-25",34.34,34.56,33.794,34.53,20700,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-24",33.55,34.395,34.38,1.297,3.92,39100,{"date":1813,"open":1371,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":319,"volume":1210,"transactions":9,"vwap":1816},"2025-11-21",33.578,32.5,33.083,0.133,{"date":1819,"open":1569,"high":1569,"low":1476,"close":1348,"change":716,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1348},"2025-11-20",-2.92,20200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1242,"volume":985,"transactions":9,"vwap":1827},"2025-11-19",33.88,34.24,33.69,33.94,0.3,{"date":1830,"open":1831,"high":1832,"low":1373,"close":1833,"change":112,"percent_change":852,"volume":1834,"transactions":9,"vwap":1833},"2025-11-18",33.24,34.044998,33.64,110400,{"date":1836,"open":1837,"high":1838,"low":1505,"close":1839,"change":374,"percent_change":1168,"volume":1201,"transactions":9,"vwap":1839},"2025-11-17",33.63,34.135,33.67,{"date":1841,"open":1842,"high":1543,"low":1408,"close":1843,"change":1844,"percent_change":136,"volume":1845,"transactions":9,"vwap":1843},"2025-11-14",33.3,33.65,-0.19,58200,{"date":1847,"open":1848,"high":1848,"low":1833,"close":1849,"change":1544,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-13",34.52,33.84,-2.95,57900,{"date":1853,"open":1655,"high":1655,"low":1854,"close":1669,"change":237,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1669},"2025-11-12",34.65,-1.08,51400,{"date":1858,"open":1692,"high":1692,"low":1859,"close":1760,"change":298,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1760},"2025-11-11",35.15,-1.65,21500,{"date":1863,"open":1864,"high":1167,"low":1865,"close":1682,"change":1242,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1682},"2025-11-10",35.61,35.331,2.55,82700,{"date":1869,"open":1534,"high":1707,"low":1870,"close":1707,"change":1572,"percent_change":1573,"volume":1871,"transactions":9,"vwap":1707},"2025-11-07",33.72,83100,{"date":1873,"open":1686,"high":1686,"low":1874,"close":1875,"change":83,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-06",34.732,34.86,-2.27,38400,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1787,"percent_change":277,"volume":1883,"transactions":9,"vwap":1882},"2025-11-05",35.29,35.889,35.67,32900,{"date":1885,"open":1549,"high":1886,"low":1769,"close":1557,"change":716,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1557},"2025-11-04",36.16,-2.72,25700,{"date":1890,"open":1080,"high":1080,"low":1120,"close":1891,"change":1645,"percent_change":1646,"volume":1892,"transactions":9,"vwap":1891},"2025-11-03",36.41,46600,{"date":1894,"open":1895,"high":1080,"low":1097,"close":1896,"change":288,"percent_change":1024,"volume":1897,"transactions":9,"vwap":1896},"2025-10-31",36.56,36.45,41700,{"date":1899,"open":1176,"high":1900,"low":1167,"close":1167,"change":1732,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1167},"2025-10-30",36.43,-2.12,31800,{"date":1904,"open":1905,"high":1138,"low":1906,"close":1137,"change":685,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1137},"2025-10-29",36.35,36.295,1.46,43300,{"date":1910,"open":1891,"high":1129,"low":1911,"close":1912,"change":1913,"percent_change":112,"volume":1914,"transactions":9,"vwap":1912},"2025-10-28",36.033001,36.18,-0.01,37300,{"date":1916,"open":1917,"high":1918,"low":1173,"close":1097,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1097},"2025-10-27",36,36.275,0.69,1.94,31400,{"date":1923,"open":1760,"high":1924,"low":1760,"close":1744,"change":1925,"percent_change":278,"volume":1596,"transactions":9,"vwap":1744},"2025-10-24",35.599,0.636,{"date":1927,"open":1928,"high":1540,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1695,"transactions":9,"vwap":1929},"2025-10-23",34.44,34.864,0.644,1.88,{"date":1933,"open":1934,"high":1935,"low":1214,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-22",34.6,34.67,34.22,-0.4,-1.16,54400,{"date":1941,"open":1580,"high":1580,"low":1934,"close":1942,"change":117,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-21",34.62,-0.94,15000,{"date":1946,"open":1580,"high":1129,"low":1947,"close":1707,"change":287,"percent_change":452,"volume":1948,"transactions":9,"vwap":1707},"2025-10-20",34.849,15200,{"date":1950,"open":1951,"high":1875,"low":1952,"close":1527,"change":815,"percent_change":1051,"volume":1953,"transactions":9,"vwap":1527},"2025-10-17",34.69,34.32,37100,{"date":1955,"open":1956,"high":1744,"low":1957,"close":1662,"change":816,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1662},"2025-10-16",35.32,34.755,-0.71,27000,{"date":1961,"open":1549,"high":1962,"low":1669,"close":1182,"change":634,"percent_change":319,"volume":1963,"transactions":9,"vwap":1182},"2025-10-15",35.76,41900,{"date":1965,"open":1956,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1271,"volume":1970,"transactions":9,"vwap":1968},"2025-10-14",35.609,34.721,34.96,-0.84,22900,{"date":1972,"open":1973,"high":1974,"low":1744,"close":1975,"change":1976,"percent_change":1708,"volume":1977,"transactions":9,"vwap":1975},"2025-10-13",35.72,35.81,35.8,0.81,21300,{"date":1979,"open":1891,"high":1900,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-10",34.97,34.99,-1.19,-3.29,18500,{"date":1986,"open":1987,"high":1988,"low":1682,"close":1912,"change":964,"percent_change":1141,"volume":1143,"transactions":9,"vwap":1912},"2025-10-09",36.029999,36.29,{"date":1990,"open":1991,"high":1992,"low":1991,"close":603,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":603},"2025-10-08",35.64,36.23,0.45,1.27,86100,{"date":1997,"open":1962,"high":1998,"low":1756,"close":1686,"change":1999,"percent_change":1484,"volume":2000,"transactions":9,"vwap":1686},"2025-10-07",35.945,-0.194,26500,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-06",36.26,35.75,35.764,-0.116,-0.32,52500,{"date":2010,"open":1639,"high":1886,"low":2011,"close":2012,"change":1366,"percent_change":1844,"volume":1620,"transactions":9,"vwap":2012},"2025-10-03",35.699,35.88,{"date":2014,"open":1917,"high":603,"low":2015,"close":2016,"change":319,"percent_change":1161,"volume":2017,"transactions":9,"vwap":2016},"2025-10-02",35.55,35.95,30200,{"date":2019,"open":1570,"high":2020,"low":2021,"close":2015,"change":162,"percent_change":1471,"volume":2022,"transactions":9,"vwap":2015},"2025-10-01",35.625,35.219,34100,{"date":2024,"open":1701,"high":1701,"low":1859,"close":1701,"change":49,"percent_change":102,"volume":1472,"transactions":9,"vwap":1701},"2025-09-30",{"date":2026,"open":1667,"high":1688,"low":1667,"close":1752,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1752},"2025-09-29",0.527,1.51,35500,{"date":2031,"open":1981,"high":1981,"low":2032,"close":2033,"change":2034,"percent_change":1084,"volume":1117,"transactions":9,"vwap":2033},"2025-09-26",34.605,34.953,0.223,{"date":2036,"open":1935,"high":1968,"low":1952,"close":1591,"change":2037,"percent_change":768,"volume":2038,"transactions":9,"vwap":1591},"2025-09-25",-0.367,847500,{"date":2040,"open":2041,"high":2041,"low":1579,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-24",35.53,35.097,-0.353,-1,18300,{"date":2047,"open":1624,"high":1624,"low":614,"close":1677,"change":2048,"percent_change":238,"volume":2049,"transactions":9,"vwap":1677},"2025-09-23",-0.329,30400,{"date":2051,"open":1701,"high":1556,"low":1561,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-22",35.779,0.235,0.66,26000,{"date":2057,"open":2058,"high":1686,"low":1182,"close":2059,"change":2060,"percent_change":1242,"volume":2061,"transactions":9,"vwap":2059},"2025-09-19",35.31,35.544,0.314,39000,{"date":2063,"open":1688,"high":1688,"low":2064,"close":1563,"change":228,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1563},"2025-09-18",34.912,1.59,70900,{"date":2068,"open":1768,"high":1768,"low":1731,"close":2069,"change":2070,"percent_change":49,"volume":2071,"transactions":9,"vwap":2069},"2025-09-17",34.68,0.015,43900,{"date":2073,"open":1594,"high":1594,"low":1706,"close":2074,"change":2075,"percent_change":1776,"volume":1100,"transactions":9,"vwap":2074},"2025-09-16",34.665,0.035,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1190,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1190},"2025-09-15",34.29,34.715,34.25,0.39,1.14,68000,{"date":2085,"open":1448,"high":2086,"low":1196,"close":1825,"change":2087,"percent_change":529,"volume":2088,"transactions":9,"vwap":1825},"2025-09-12",34.387,0.042,138000,{"date":2090,"open":1601,"high":1601,"low":2091,"close":2092,"change":2093,"percent_change":237,"volume":1845,"transactions":9,"vwap":2092},"2025-09-11",34.19,34.198,-0.131,{"date":2095,"open":2096,"high":2097,"low":1936,"close":2098,"change":2099,"percent_change":2054,"volume":2100,"transactions":9,"vwap":2098},"2025-09-10",34.49,35.09,34.329,0.226,64700,{"date":2102,"open":1462,"high":2103,"low":1443,"close":2104,"change":2105,"percent_change":2106,"volume":770,"transactions":9,"vwap":2104},"2025-09-09",34.15,34.103,0.713,2.14,{"date":2108,"open":1331,"high":2109,"low":1331,"close":2109,"change":2110,"percent_change":2111,"volume":1306,"transactions":9,"vwap":2109},"2025-09-08",33.39,0.752,2.3,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":374,"volume":2118,"transactions":9,"vwap":2116},"2025-09-05",32.96,32.16,32.638,0.008,8600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1077,"transactions":9,"vwap":2124},"2025-09-04",32.54,32.69,32.29,32.63,0.479,1.49,{"date":2128,"open":1309,"high":1232,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-03",31.96,32.151,0.225,0.7,72000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":2139,"percent_change":1403,"volume":1228,"transactions":9,"vwap":2137},"2025-09-02",31.58,31.926,31.44,-0.218,{"date":2141,"open":1408,"high":1408,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-29",32,32.144,-0.586,-1.79,87100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2125,"percent_change":2126,"volume":2153,"transactions":9,"vwap":2152},"2025-08-28",32.35,32.825,32.277,32.73,20800,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1227,"volume":1298,"transactions":9,"vwap":2158},"2025-08-27",32.39,32.11,32.251,0.094,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1615,"volume":2167,"transactions":9,"vwap":2165},"2025-08-26",31.98,32.21,31.825,32.157,0.322,6700,{"date":2169,"open":2170,"high":1296,"low":2171,"close":2171,"change":963,"percent_change":287,"volume":1491,"transactions":9,"vwap":2171},"2025-08-25",31.84,31.835,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":956,"volume":2178,"transactions":9,"vwap":2176},"2025-08-22",31.151,31.869,31.77,0.516,12600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":423,"volume":2186,"transactions":9,"vwap":2184},"2025-08-21",31.34,31.43,31.15,31.254,-0.086,13200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2181,"change":2192,"percent_change":462,"volume":2193,"transactions":9,"vwap":2181},"2025-08-20",31.481,31.53,30.54,-0.244,50000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1425,"transactions":9,"vwap":2199},"2025-08-19",32.099998,32.102,31.39,31.584,-0.786,-2.43,{"date":2203,"open":2204,"high":2205,"low":2196,"close":1232,"change":2206,"percent_change":423,"volume":2207,"transactions":9,"vwap":1232},"2025-08-18",32.28,32.58,-0.088,28900,{"date":2209,"open":1400,"high":1506,"low":2210,"close":2211,"change":2212,"percent_change":1535,"volume":1327,"transactions":9,"vwap":2211},"2025-08-15",32.080002,32.458,0.108,{"date":2214,"open":1286,"high":2215,"low":1286,"close":2149,"change":2216,"percent_change":91,"volume":2217,"transactions":9,"vwap":2149},"2025-08-14",32.52,-0.065,11600,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-08-13",32.83,32.15,32.415,-0.605,-1.83,28600,{"date":2227,"open":2228,"high":1371,"low":2229,"close":1371,"change":2230,"percent_change":2231,"volume":884,"transactions":9,"vwap":1371},"2025-08-12",32.38,32.23,0.985,3.07,{"date":2233,"open":2196,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":557,"volume":1143,"transactions":9,"vwap":2236},"2025-08-11",32.49,31.9,32.035,-0.195,{"date":2239,"open":2196,"high":2229,"low":2240,"close":2229,"change":685,"percent_change":796,"volume":1574,"transactions":9,"vwap":2229},"2025-08-08",31.75,{"date":2242,"open":1240,"high":1286,"low":1248,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-07",31.7,0.422,1.35,12900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":901,"transactions":9,"vwap":2252},"2025-08-06",31.25,31.52,31.02,31.278,0.472,1.53,{"date":2256,"open":2257,"high":2249,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-05",31.123,30.733,30.806,-0.478,-1.53,11000,{"date":2264,"open":1268,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":1902,"transactions":9,"vwap":2267},"2025-08-04",31.3,30.88,31.284,0.809,2.65,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-01",30.094,30.809,30.475,-0.928,-2.96,9300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-31",31.79,31.949,31.28,31.403,0.582,1.89,28800,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-30",30.63,30.967,30.821,0.385,1.26,23100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":782,"volume":2178,"transactions":9,"vwap":2300},"2025-07-29",30.9,31,30.27,30.436,-0.154,{"date":2303,"open":1254,"high":2304,"low":2305,"close":1254,"change":2306,"percent_change":277,"volume":2307,"transactions":9,"vwap":1254},"2025-07-28",30.73,30.53,0.217,14700,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":42,"volume":2313,"transactions":9,"vwap":2311},"2025-07-25",30.44,30.373,0.093,8100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":724,"volume":2321,"transactions":9,"vwap":2319},"2025-07-24",30.26,30.355,30.22,30.28,0.205,9200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-23",30.1,30.16,29.96,30.075001,0.259,0.87,7100,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-22",30.33,29.67,29.816,-0.444,-1.47,5800,{"date":2340,"open":2299,"high":2305,"low":2341,"close":2316,"change":2342,"percent_change":1092,"volume":2343,"transactions":9,"vwap":2316},"2025-07-21",30.21,0.114,7600,{"date":2345,"open":2341,"high":2318,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-07-18",30.059999,30.146,0.352,1.18,5600,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":1142,"volume":2357,"transactions":9,"vwap":2355},"2025-07-17",29.55,29.845,29.794,0.355,8700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":-6,"volume":2364,"transactions":9,"vwap":2361},"2025-07-16",29.223,29.439,29.15,-0.001,3400,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-15",29.4,29.54,29.44,0.174,0.59,5500,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":1614,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-14",29.08,29.37,29.266,1.25,3100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":162,"percent_change":1776,"volume":1465,"transactions":9,"vwap":2385},"2025-07-11",28.956,29,28.89,28.906,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1732,"volume":2364,"transactions":9,"vwap":2390},"2025-07-10",29.09,28.491,28.876,-0.228,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1241,"percent_change":1536,"volume":2364,"transactions":9,"vwap":2397},"2025-07-09",29.084,29.2,28.93,29.104,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1107,"volume":2330,"transactions":9,"vwap":2402},"2025-07-08",29.16,28.66,28.823,-0.181,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1116,"volume":2411,"transactions":9,"vwap":2409},"2025-07-07",28.927,29.030001,28.845,29.0039997,-0.016,7000,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":1208,"percent_change":674,"volume":2417,"transactions":9,"vwap":2416},"2025-07-03",28.77,29.07,29.02,2800,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1614,"volume":1457,"transactions":9,"vwap":2422},"2025-07-02",28.81,28.6,28.675,0.103,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1523,"volume":2430,"transactions":9,"vwap":2428},"2025-07-01",29.41,28.35,28.572,-0.953,9400,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":1360,"transactions":9,"vwap":2435},"2025-06-30",29.57,29.3,29.525,0.185,0.63,{"date":2439,"open":2395,"high":2440,"low":2441,"close":2442,"change":153,"percent_change":2443,"volume":2118,"transactions":9,"vwap":2442},"2025-06-27",29.395,29.17,29.34,0.62,{"date":2445,"open":2446,"high":2400,"low":2446,"close":2400,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2400},"2025-06-26",28.775,0.664,2.33,8000,{"date":2451,"open":2446,"high":2446,"low":2452,"close":2453,"change":2454,"percent_change":859,"volume":2372,"transactions":9,"vwap":2453},"2025-06-25",28.48,28.496,-0.069,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":2461,"volume":1431,"transactions":9,"vwap":2459},"2025-06-24",28.397,28.74,28.565,0.626,2.24,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2054,"volume":2118,"transactions":9,"vwap":2467},"2025-06-23",27.69,28.14,27.5,27.939,0.184,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-20",28.19,27.59,27.755,-0.255,-0.91,2600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-06-18",28.2,28.32,28.01,-0.114,-0.41,800,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":851,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-17",27.99,28.27,28.124,-0.12,9800,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":171,"transactions":9,"vwap":2496},"2025-06-16",28.23,28.135,28.159,0.429,1.55,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":1149,"volume":2505,"transactions":9,"vwap":2503},"2025-06-13",27.55,27.93,27.73,-0.153,4800,{"date":2507,"open":2508,"high":2502,"low":2508,"close":2509,"change":2510,"percent_change":186,"volume":2511,"transactions":9,"vwap":2509},"2025-06-12",27.8,27.883,0.066,1300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2516,"change":2517,"percent_change":42,"volume":1390,"transactions":9,"vwap":2516},"2025-06-11",28.059999,28.07,27.817,0.086,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2482,"percent_change":2483,"volume":2523,"transactions":9,"vwap":2522},"2025-06-10",27.74,27.49,27.731,1900,{"date":2525,"open":2515,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1937,"volume":2167,"transactions":9,"vwap":2528},"2025-06-09",28.12,27.62,27.845,-0.113,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":2535,"percent_change":167,"volume":2536,"transactions":9,"vwap":2534},"2025-06-06",27.85,28.11,27.958,0.118,2300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2541,"change":2312,"percent_change":1595,"volume":2491,"transactions":9,"vwap":2541},"2025-06-05",28.014,28.225,27.84,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1125,"volume":2549,"transactions":9,"vwap":2547},"2025-06-04",27.58,27.87,27.53,27.747,0.364,2100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":724,"volume":2557,"transactions":9,"vwap":2555},"2025-06-03",27.295,27.57,27.14,27.383,0.186,9500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2561,"change":1614,"percent_change":1565,"volume":2563,"transactions":9,"vwap":2561},"2025-06-02",27.07,27.197,26.99,1600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":2569,"percent_change":759,"volume":1360,"transactions":9,"vwap":2567},"2025-05-30",26.685,26.837,26.37,-0.005,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2574,"change":2575,"percent_change":2576,"volume":2417,"transactions":9,"vwap":2574},"2025-05-29",27.15,27.18,26.842,-0.043,-0.16,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":102,"percent_change":62,"volume":2379,"transactions":9,"vwap":2582},"2025-05-28",26.89,26.97,26.79,26.885,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1708,"volume":2476,"transactions":9,"vwap":2588},"2025-05-27",26.82,26.868,26.6,26.775,0.604,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":112,"percent_change":1646,"volume":2596,"transactions":9,"vwap":2595},"2025-05-23",26.15,26.2,25.98,26.171,3600,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":1471,"volume":2603,"transactions":9,"vwap":2601},"2025-05-22",26.13,26.377,26.201,0.021,5200,{"date":2605,"open":2599,"high":2606,"low":2607,"close":2606,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2606},"2025-05-21",26.18,26.094999,-0.304,-1.15,500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2614},"2025-05-20",26.45,26.484,26.42,-0.079,-0.3,400,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2622,"change":2623,"percent_change":685,"volume":2624,"transactions":9,"vwap":2622},"2025-05-19",26.14,26.563,0.141,2200,{"date":2626,"open":2613,"high":2613,"low":2627,"close":2628,"change":2629,"percent_change":319,"volume":1219,"transactions":9,"vwap":2628},"2025-05-16",26.3,26.422,0.104,{"date":2631,"open":2632,"high":2633,"low":2621,"close":2634,"change":2635,"percent_change":394,"volume":2636,"transactions":9,"vwap":2634},"2025-05-15",26.21,26.52,26.318,-0.096,5300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1358,"percent_change":127,"volume":2624,"transactions":9,"vwap":2642},"2025-05-14",26.34,26.43,26.22,26.414,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2231,"volume":1977,"transactions":9,"vwap":2648},"2025-05-13",25.58,26.39,25.41,26.156,0.778,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-12",25.33,25.42,25.11,25.378,1.052,4.32,6100,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1969,"volume":2350,"transactions":9,"vwap":2663},"2025-05-09",24.81,24.3,24.326,-0.206,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":432,"volume":2671,"transactions":9,"vwap":2669},"2025-05-08",24.47,24.79,24.532,0.378,42700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2675,"change":2677,"percent_change":1161,"volume":2536,"transactions":9,"vwap":2675},"2025-05-07",24.049999,24.154,23.92,0.269,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2683,"percent_change":1787,"volume":2618,"transactions":9,"vwap":2682},"2025-05-06",23.78,23.91,23.885,0.059,{"date":2685,"open":2680,"high":2686,"low":2680,"close":2687,"change":2688,"percent_change":1515,"volume":2563,"transactions":9,"vwap":2687},"2025-05-05",24.02,23.826,-0.144,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-05-02",23.88,24.084999,23.785,23.97,0.555,2.37,7400,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2703,"percent_change":2704,"volume":1332,"transactions":9,"vwap":2702},"2025-05-01",23.34,23.77,23.415,0.518,2.26,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2708,"change":2709,"percent_change":337,"volume":2610,"transactions":9,"vwap":2708},"2025-04-30",22.33,22.897,-0.117,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2713,"change":2714,"percent_change":1177,"volume":2610,"transactions":9,"vwap":2713},"2025-04-29",22.76,23.014,0.107,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":1456,"volume":2721,"transactions":9,"vwap":2719},"2025-04-28",22.93,22.5,22.907,0.017,8500,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1595,"percent_change":2028,"volume":2476,"transactions":9,"vwap":2727},"2025-04-25",22.74,22.9,22.66,22.89,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-04-24",22.030001,22.6,22.55,0.732,3.36,13400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-04-23",22.059999,22.358,21.818,0.622,2.93,1500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2742,"volume":2751,"transactions":9,"vwap":2749},"2025-04-22",21.14,21.21,21.02,21.196,0.603,2500,{"date":177,"open":2753,"high":2753,"low":173,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},20.65,20.593,-0.057,-0.28,2700]