[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNEQ":3,"homepage-market-summary":30,"stock-historical-CNEQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CNEQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Alger Concentrated Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4389,0.18,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.01,41.02,41.1999,40.8307,40.68,0.33,0.81,241816.129325,42.15,29.47,161727.40093459364,91,627,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.161,127269,46453077.634583,91.13,"2025-04-22",[182,185,194,205,216,225,235,244,253,261,272,281,290,301,311,322,330,340,351,360,369,380,388,398,407,418,426,436,445,455,463,471,481,490,498,506,514,524,534,543,552,560,569,577,586,596,607,617,627,637,648,659,666,675,685,695,705,713,721,729,737,741,746,754,762,771,779,786,793,800,805,812,819,825,834,839,847,853,859,868,875,882,887,893,900,907,913,919,926,932,938,944,949,955,962,968,975,983,988,992,999,1008,1015,1024,1032,1040,1047,1054,1061,1068,1074,1081,1090,1097,1103,1110,1118,1124,1132,1139,1147,1154,1161,1169,1178,1186,1193,1200,1208,1216,1223,1231,1240,1247,1255,1263,1271,1279,1287,1294,1302,1307,1314,1321,1327,1336,1344,1351,1359,1366,1374,1381,1388,1396,1401,1407,1413,1420,1428,1432,1437,1445,1454,1459,1465,1473,1481,1487,1494,1499,1505,1512,1520,1527,1532,1540,1547,1553,1559,1566,1573,1581,1586,1592,1599,1606,1612,1617,1624,1629,1636,1641,1645,1649,1654,1660,1664,1673,1678,1684,1688,1693,1698,1704,1708,1712,1717,1722,1727,1733,1737,1744,1749,1756,1762,1767,1770,1776,1782,1788,1793,1798,1805,1809,1816,1825,1831,1835,1840,1848,1851,1857,1862,1868,1874,1879,1885,1891,1896,1901,1906,1912,1916,1923,1929,1933,1940,1944,1949,1955,1961,1966,1972,1977,1985,1990,1995,2002,2006,2014,2019,2025,2029,2032,2035,2040,2043,2047,2052,2059,2065,2070,2079,2087,2093,2099,2105,2109,2114,2120,2126,2131,2136,2141,2146,2152,2156,2161,2166,2171,2175,2179,2184,2193,2202,2210,2216,2223,2230,2236,2242,2248,2254,2260,2265,2270,2276,2282,2288,2296,2303,2311,2318,2326,2334,2340,2347,2355,2361,2368,2372,2378,2385,2391,2397,2403,2410,2417,2423,2430,2437,2441,2447,2452,2458,2466,2473,2479,2487,2494,2502,2511,2519,2526,2533,2540,2547,2554,2559,2566,2574,2581,2588,2596,2602,2610,2617,2624,2632,2638,2643,2650,2655,2663,2671],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},882,40.9436,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.87,40.32,0.05,0.12,127568.145123,590,40.6504,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",40.84,41,40.6,40.63,0.07,0.17,281555.7499,1107,40.8835,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",40.67,40.85,40.52,40.56,0.04,0.1,151737.121766,865,40.6421,{"date":217,"open":218,"high":219,"low":188,"close":209,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",40.7,40.79,-0.43,-1.05,190602.790647,812,40.5323,{"date":226,"open":227,"high":228,"low":229,"close":227,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",40.95,40.9799,40.64,0.14,0.34,128898.0576,744,40.8523,{"date":236,"open":237,"high":238,"low":237,"close":143,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",40.34,40.91,0.11,0.27,112505.577232,560,40.7124,{"date":245,"open":246,"high":246,"low":247,"close":218,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",41.04,40.556,-0.51,-1.24,121260.533317,714,40.719,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":142,"percent_change":132,"volume":258,"transactions":259,"vwap":260},"2026-09-22",40.8,41.267048,41.21,111685.698494,699,41.1169,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",40.21,40.9,40.0511,40.89,0.99,2.48,93105.0892,664,40.6365,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":38,"volume":278,"transactions":279,"vwap":280},"2026-09-18",39.65,39.9,39.5236,0.29,64802.418039,433,39.6896,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":23,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",39.68,39.35,39.61,2.09,107972.1359,719,39.4697,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",39.03,39.22,38.49,38.8,0.15,0.39,150417.10064,1073,39.0084,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",39.04,38.5538,38.65,-0.44,-1.13,141232.6333,929,38.7083,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",38.9,39.325,38.7503,39.09,-0.68,-1.71,334812.655998,1299,39.0792,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":230,"percent_change":152,"volume":327,"transactions":328,"vwap":329},"2026-09-11",40.18,39.76,39.77,130984.811185,759,39.8706,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",39.92,39.56,39.63,-0.56,-1.39,151472.6173,800,39.7007,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",40.37,40.41,40.15,40.19,-0.24,-0.59,710070.8515,877,40.1706,{"date":352,"open":353,"high":354,"low":263,"close":355,"change":201,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",40.48,40.555,40.43,0.42,133392.367094,582,40.4686,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":240,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",40.04,40.26,39.9796,0.68,138556.868093,559,40.0902,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",39.59,40.05,39.43,39.99,0.55,1.39,141761.6089,662,39.888,{"date":381,"open":313,"high":382,"low":313,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",39.44,0.36,0.92,224708.6375,821,39.2696,{"date":389,"open":390,"high":284,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",39.07,38.86,39.08,-0.41,-1.04,181071.6377,539,39.1526,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":220,"volume":404,"transactions":405,"vwap":406},"2026-08-31",39.7,39.25,39.49,-0.17,270872.9118,698,39.3523,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",40.11,40.2711,39.53,39.66,-0.4,-1,407200.9629,517,39.6313,{"date":419,"open":275,"high":420,"low":400,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",40.06,0.64,1.62,195359.679438,692,39.8689,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":413,"volume":433,"transactions":434,"vwap":435},"2026-08-26",39.5,39.58,39.21,39.42,-0.16,822332.6935,458,39.3844,{"date":437,"open":438,"high":371,"low":439,"close":429,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",39.33,39.19,0.59,1.51,250366.271042,799,39.38,{"date":446,"open":401,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",39.255,38.78,38.99,-0.6,-1.52,158472.0455,829,39.0281,{"date":456,"open":457,"high":458,"low":373,"close":371,"change":231,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",39.51,39.7762,0.87,92109.90103,510,39.5863,{"date":464,"open":465,"high":465,"low":390,"close":401,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",39.75,-0.29,-0.73,146025.9655,942,39.2692,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",40.01,39.14,39.54,-0.21,-0.53,168948.740857,586,39.514,{"date":482,"open":483,"high":483,"low":484,"close":465,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",40.36,39.64,-1.06,-2.6,125794.082243,913,39.8626,{"date":491,"open":492,"high":492,"low":493,"close":143,"change":494,"percent_change":346,"volume":495,"transactions":496,"vwap":497},"2026-08-17",41.22,40.7968,-0.1,215661.795538,740,40.9325,{"date":499,"open":500,"high":501,"low":502,"close":238,"change":239,"percent_change":240,"volume":503,"transactions":504,"vwap":505},"2026-08-14",40.83,41.065,40.65,140930.754361,473,40.7463,{"date":507,"open":196,"high":508,"low":509,"close":255,"change":510,"percent_change":421,"volume":511,"transactions":512,"vwap":513},"2026-08-13",41.06,40.66,0.26,333118.2683,1093,40.824,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",40.46,40.54,40.22,0.8,2.01,102908.411,564,40.4403,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",40.08,39.55,39.74,0.0627,0.16,75501.4819,453,39.7828,{"date":535,"open":536,"high":473,"low":334,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",39.97,39.6773,-0.2627,-0.66,85033.3732,561,39.7893,{"date":544,"open":545,"high":518,"low":546,"close":547,"change":375,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",40.2,39.505782,39.94,1.4,109914.2652,527,39.7759,{"date":553,"open":554,"high":275,"low":292,"close":555,"change":539,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",39.6,39.39,-1.65,83313.871953,487,39.5676,{"date":561,"open":207,"high":562,"low":563,"close":372,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",40.709,40,-0.27,-0.67,157242.2765,569,40.3477,{"date":570,"open":571,"high":353,"low":148,"close":188,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",39.86,0.91,2.31,113050.653813,1028,40.2814,{"date":578,"open":579,"high":527,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":183,"vwap":585},"2026-08-03",38.51,38.3027,39.41,0.98,2.55,74650.6088,39.2094,{"date":587,"open":305,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",38.75,37.794,38.43,0.45,1.18,68905.4673,446,38.1695,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",37.24,38.03,37.19,37.98,1.64,4.51,264337.5699,614,37.9315,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",37.4,36.255,36.34,-1.2,-3.2,101645.5209,623,36.6991,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",37.18,37.54,36.4991,-0.12,-0.32,90097.689405,671,37.0284,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",38.54,37.23,37.66,-0.23,-0.61,145985.4182,581,37.5431,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",38.29,38.8757,37.74,37.89,-0.81,-2.09,784867.656,529,37.9067,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",38.69,38.95,38.365,38.7,-0.64,-1.63,71124.74,491,38.6278,{"date":660,"open":661,"high":429,"low":662,"close":661,"change":403,"percent_change":220,"volume":663,"transactions":664,"vwap":665},"2026-07-22",39.34,39.115,100373.120705,538,39.4285,{"date":667,"open":668,"high":669,"low":670,"close":457,"change":45,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",39.12,39.5297,38.9701,2.6,133098.73,591,39.3716,{"date":676,"open":677,"high":678,"low":679,"close":579,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",38.66,39.0384,38.4313,0.19,0.5,85072.2222,511,38.7277,{"date":686,"open":687,"high":688,"low":631,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",38.1,38.87,38.32,-0.555,-1.43,159483.501945,1099,38.5461,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",39.88,38.681,38.875,-1.105,-2.76,145183.1545,638,39.192,{"date":706,"open":263,"high":707,"low":708,"close":709,"change":296,"percent_change":147,"volume":710,"transactions":711,"vwap":712},"2026-07-15",40.215,39.4692,39.98,97091.7073,787,39.8584,{"date":714,"open":715,"high":715,"low":429,"close":148,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",40.1,0.23,0.58,100001.3444,552,39.851,{"date":722,"open":723,"high":723,"low":316,"close":554,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",40.39,-0.97,-2.39,177509.5417,959,39.5772,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":494,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-10",40.24,40.699,40.13,40.57,-0.25,75900,{"date":738,"open":345,"high":207,"low":739,"close":207,"change":384,"percent_change":573,"volume":740,"transactions":9,"vwap":207},"2026-07-09",39.8,251400,{"date":742,"open":743,"high":744,"low":390,"close":465,"change":277,"percent_change":38,"volume":745,"transactions":9,"vwap":465},"2026-07-08",39.47,39.85,88300,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",40.16,39.15,39.46,-0.907,-2.25,281000,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",40.12,40.58,40.367,0.677,1.71,113900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",40.35,40.78,39.305,39.69,-0.83,-2.05,160100,{"date":772,"open":773,"high":774,"low":775,"close":209,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":209},"2026-07-01",40.33,40.835,40.111,-0.75,-1.82,215100,{"date":780,"open":218,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-30",41.27,40.294,0.71,1.75,264700,{"date":787,"open":788,"high":789,"low":790,"close":210,"change":89,"percent_change":791,"volume":792,"transactions":9,"vwap":210},"2026-06-29",39.78,40.59,39.24,2.58,244100,{"date":794,"open":795,"high":475,"low":796,"close":475,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":475},"2026-06-26",39.36,38.62,-0.03,-0.08,129400,{"date":801,"open":789,"high":789,"low":795,"close":802,"change":623,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-25",39.57,-0.8,126300,{"date":806,"open":807,"high":808,"low":428,"close":809,"change":810,"percent_change":623,"volume":811,"transactions":9,"vwap":809},"2026-06-24",40.27,40.322,39.89,-0.13,117500,{"date":813,"open":374,"high":814,"low":334,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",40.576,40.02,-0.99,-2.41,105200,{"date":820,"open":25,"high":25,"low":227,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",41.0099983,-0.82,-1.96,149700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",41.82,41.89,41.265,41.83,0.96,2.35,130900,{"date":835,"open":836,"high":836,"low":837,"close":187,"change":393,"percent_change":816,"volume":838,"transactions":9,"vwap":187},"2026-06-17",41.65,40.702,95600,{"date":840,"open":841,"high":842,"low":227,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",41.37,41.649,41.28,0.21,0.51,169500,{"date":848,"open":342,"high":849,"low":342,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",41.07,2.07,5.31,208800,{"date":854,"open":284,"high":284,"low":855,"close":856,"change":530,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-12",38.64,39,0.41,239700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",38.24,38.859,37.875,38.84,0.86,2.26,96600,{"date":869,"open":870,"high":871,"low":872,"close":601,"change":414,"percent_change":873,"volume":874,"transactions":9,"vwap":601},"2026-06-10",38.3,38.92,37.87,-2.57,194800,{"date":876,"open":148,"high":547,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",37.8,38.98,-0.33,-0.84,162200,{"date":883,"open":744,"high":374,"low":884,"close":885,"change":122,"percent_change":421,"volume":886,"transactions":9,"vwap":885},"2026-06-08",39.040001,39.31,169000,{"date":888,"open":516,"high":219,"low":449,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",39.060001,-2.06,-5.01,227300,{"date":894,"open":207,"high":895,"low":896,"close":897,"change":898,"percent_change":494,"volume":899,"transactions":9,"vwap":897},"2026-06-04",41.24,40.44,41.12,-0.04,96700,{"date":901,"open":902,"high":902,"low":765,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",41.7,41.16,-0.38,-0.91,1001100,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":211,"percent_change":212,"volume":912,"transactions":9,"vwap":911},"2026-06-02",41.79,41.335,41.54,150500,{"date":914,"open":915,"high":916,"low":781,"close":917,"change":142,"percent_change":132,"volume":918,"transactions":9,"vwap":917},"2026-06-01",41.47,41.93,41.5,91000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":476,"percent_change":248,"volume":925,"transactions":9,"vwap":924},"2026-05-29",41.2,41.279,40.75,41.18,203200,{"date":927,"open":928,"high":929,"low":483,"close":929,"change":267,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-28",40.73,41.39,2.45,1067200,{"date":933,"open":934,"high":934,"low":547,"close":935,"change":112,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-27",40.47,40.4,-0.02,113400,{"date":939,"open":940,"high":516,"low":941,"close":343,"change":297,"percent_change":942,"volume":943,"transactions":9,"vwap":343},"2026-05-26",40.45,39.863,0.97,282300,{"date":945,"open":946,"high":324,"low":947,"close":815,"change":212,"percent_change":122,"volume":948,"transactions":9,"vwap":815},"2026-05-22",40.080002,39.62,146400,{"date":950,"open":400,"high":951,"low":952,"close":332,"change":953,"percent_change":375,"volume":954,"transactions":9,"vwap":332},"2026-05-21",40.099998,39.555,0.22,187300,{"date":956,"open":957,"high":400,"low":958,"close":400,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":400},"2026-05-20",38.85,38.831,1.41,3.68,119500,{"date":963,"open":689,"high":964,"low":965,"close":639,"change":966,"percent_change":220,"volume":967,"transactions":9,"vwap":639},"2026-05-19",38.441,37.57,-0.166,88700,{"date":969,"open":430,"high":430,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-18",38.0099983,38.456,-0.574,-1.47,90900,{"date":976,"open":284,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",39.388,38.77,39.029999,-0.77,-1.93,189900,{"date":984,"open":978,"high":571,"low":978,"close":739,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":739},"2026-05-14",0.76,1.95,117900,{"date":989,"open":856,"high":430,"low":990,"close":884,"change":212,"percent_change":510,"volume":991,"transactions":9,"vwap":884},"2026-05-13",38.185,282800,{"date":993,"open":653,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":994},"2026-05-12",38.94,38.25,0.315,0.82,291300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-11",37.73,38.865,37.71,38.625,0.775,2.05,237600,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":432,"volume":1014,"transactions":9,"vwap":1012},"2026-05-08",38.09,37.715,37.85,-0.06,381600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",38.21,38.325,37.7,37.91,-0.3,-0.79,155600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1017,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1017},"2026-05-06",37.55,38.22,37.41,1.12,3.02,151500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-05",37.25,37.37,37.09,0.09,0.24,124700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":240,"percent_change":159,"volume":1046,"transactions":9,"vwap":1045},"2026-05-04",36.84,37.15,36.595,37,367400,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":89,"volume":1053,"transactions":9,"vwap":1051},"2026-05-01",36.38,36.885,36.73,0.37,1158600,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":212,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-30",36.6,35.74,36.36,0.28,90400,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-29",36.39,35.95,36.26,0,69700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1065,"change":450,"percent_change":655,"volume":1073,"transactions":9,"vwap":1065},"2026-04-28",36.25,36.375,35.87,85700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":200,"percent_change":680,"volume":1080,"transactions":9,"vwap":1079},"2026-04-27",36.81,36.9,36.462,36.86,111000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-24",36.68,36.88,36.31,36.79,0.52,1.43,49700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1021,"percent_change":822,"volume":1096,"transactions":9,"vwap":1095},"2026-04-23",36.43,36.74,35.92,36.27,362000,{"date":1098,"open":1099,"high":1100,"low":1095,"close":1100,"change":1101,"percent_change":784,"volume":1102,"transactions":9,"vwap":1100},"2026-04-22",36.42,36.57,0.63,214400,{"date":1104,"open":1105,"high":1106,"low":1072,"close":1107,"change":1108,"percent_change":980,"volume":1109,"transactions":9,"vwap":1107},"2026-04-21",36.3,36.629,35.94,-0.28,104500,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-20",36.28,35.85,36.22,-0.2,-0.55,108700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1099,"change":681,"percent_change":376,"volume":1123,"transactions":9,"vwap":1099},"2026-04-17",36.35,36.46,36.24,119800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1094,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1094},"2026-04-16",36,36.040001,35.6,-0.07,-0.19,163900,{"date":1133,"open":1134,"high":1127,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-15",35.45,35.99,0.57,1.61,220900,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-14",34.95,35.52,35.42,0.85,2.46,110800,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-13",33.86,34.57,0.54,1.59,146600,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1136,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",33.51,34.17,34.029999,1.7,128300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-04-09",33.060001,33.46,32.815,0.43,1.3,69200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-08",33.32,33.45,32.82,33.029999,1.1,3.45,105400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":212,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-07",31.65,31.94,31.22,31.93,0.31,59700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":716,"percent_change":38,"volume":1192,"transactions":9,"vwap":1191},"2026-04-06",31.75,31.849,31.52,31.83,109900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":296,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-02",30.66,31.6,30.62,0.48,51700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":22,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-01",31.47,31.721,31.29,31.45,1.06,217600,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",29.99,31.15,31.12,1.44,4.85,76600,{"date":1217,"open":1218,"high":1219,"low":26,"close":1220,"change":248,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-30",30.34,30.436,29.68,-1.69,78900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":539,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-27",30.58,30.68,30.12,30.19,-2.14,45400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-26",31.43,31.55,30.82,30.85,-1.07,-3.35,563400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1038,"percent_change":985,"volume":1246,"transactions":9,"vwap":1245},"2026-03-25",32.099998,32.255,31.79,31.92,57200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":643,"volume":1254,"transactions":9,"vwap":1252},"2026-03-24",31.63,31.82,31.49,31.68,-0.26,87800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1181,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1181},"2026-03-23",31.86,32.33,31.8,0.6,1.91,30200,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",32.24,31.175,31.34,-1.02,-3.15,51200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":797,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-19",31.81,32.45,31.67,32.36,-0.09,107300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":413,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-18",32.69,32.795,32.34,32.39,-1.22,65600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":797,"percent_change":1277,"volume":1293,"transactions":9,"vwap":1292},"2026-03-17",32.78,32.805,32.58,32.79,161600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1173,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1173},"2026-03-16",32.67,32.98,32.623,0.72,2.24,85100,{"date":1303,"open":1304,"high":1296,"low":1305,"close":1242,"change":1130,"percent_change":347,"volume":1306,"transactions":9,"vwap":1242},"2026-03-13",32.51,32.025002,584500,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":776,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-12",32.73,32.26,32.29,-2.27,536100,{"date":1315,"open":1163,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1038,"volume":1320,"transactions":9,"vwap":1318},"2026-03-11",33.2,32.83,33.040001,0.08,110200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1323,"change":1037,"percent_change":240,"volume":1326,"transactions":9,"vwap":1323},"2026-03-10",32.96,33.11,32.71,3760000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-09",31.89,32.905,31.789,32.87,0.65,2.02,60300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":467,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-06",32.42,32.68,32.12,32.22,-2.22,115000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":107,"percent_change":14,"volume":1350,"transactions":9,"vwap":1349},"2026-03-05",32.66,33.14,32.465,32.95,45500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1145,"volume":1358,"transactions":9,"vwap":1356},"2026-03-04",32.46,32.99,32.44,32.89,0.79,33500,{"date":1360,"open":1361,"high":1284,"low":1362,"close":1242,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1242},"2026-03-03",31.91,31.5,-0.76,-2.31,149600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":107,"volume":1373,"transactions":9,"vwap":1371},"2026-03-02",32.19,32.93,32.18,32.86,0.02,93500,{"date":1375,"open":1297,"high":1376,"low":1377,"close":1378,"change":654,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-27",33.07,32.721,32.84,-1.91,40900,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":477,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-26",33.93,33,33.48,-1.56,89100,{"date":1389,"open":1390,"high":1158,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-25",33.78,33.7,34.0099983,0.53,1.58,31700,{"date":1397,"open":1318,"high":1398,"low":1354,"close":1385,"change":1059,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1385},"2026-02-24",33.57,0.84,24700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1316,"change":393,"percent_change":1285,"volume":1406,"transactions":9,"vwap":1316},"2026-02-23",33.54,33.58,33.0050011,34500,{"date":1408,"open":1409,"high":1410,"low":1164,"close":1411,"change":189,"percent_change":296,"volume":1412,"transactions":9,"vwap":1411},"2026-02-20",33.528,33.87,33.61,51800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":230,"percent_change":356,"volume":1419,"transactions":9,"vwap":1418},"2026-02-19",33.39,33.679,33.3,33.56,56300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":277,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-18",33.25,33.75,33.175,33.42,0.88,107100,{"date":1429,"open":1296,"high":1424,"low":1430,"close":1431,"change":201,"percent_change":1087,"volume":1230,"transactions":9,"vwap":1431},"2026-02-17",32.535,33.13,{"date":1433,"open":1323,"high":1434,"low":1435,"close":1323,"change":239,"percent_change":22,"volume":1436,"transactions":9,"vwap":1323},"2026-02-13",33.27,32.54,55200,{"date":1438,"open":1391,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-12",33.82,32.825,32.85,-0.92,-2.72,65400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-11",34.080002,34.099998,33.33,33.77,0.01,0.03,401000,{"date":1455,"open":1410,"high":1392,"low":1456,"close":1457,"change":1277,"percent_change":564,"volume":1458,"transactions":9,"vwap":1457},"2026-02-10",33.69,33.76,79800,{"date":1460,"open":1376,"high":1461,"low":1376,"close":1462,"change":985,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-09",34,33.85,2.3,83200,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-06",32.17,33.12,33.09,1.14,3.57,148200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":393,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-05",32.09,32.515,31.811,31.95,-1.27,72800,{"date":1482,"open":1385,"high":1385,"low":1483,"close":1276,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1276},"2026-02-04",32.175,-1.29,-3.83,54200,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":414,"volume":1493,"transactions":9,"vwap":1491},"2026-02-03",34.18,33.099998,33.65,-0.34,69100,{"date":1495,"open":1423,"high":1496,"low":1456,"close":1497,"change":211,"percent_change":190,"volume":1498,"transactions":9,"vwap":1497},"2026-02-02",34.19,33.99,168800,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":980,"percent_change":1342,"volume":1504,"transactions":9,"vwap":1503},"2026-01-30",34.52,33.755,33.95,52600,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":393,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-29",35.040001,33.955,34.72,-1.17,50200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1052,"volume":1519,"transactions":9,"vwap":1517},"2026-01-28",35.18,35.261,34.99,35.13,0.13,241200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1198,"percent_change":376,"volume":1526,"transactions":9,"vwap":1525},"2026-01-27",34.81,35.07,34.64,35,49200,{"date":1528,"open":1150,"high":1529,"low":1530,"close":1501,"change":1037,"percent_change":510,"volume":1531,"transactions":9,"vwap":1501},"2026-01-26",34.739,34.478,93000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":200,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-23",34.42,34.63,34.315,34.43,0.2,43700,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1426,"volume":1546,"transactions":9,"vwap":1544},"2026-01-22",34.59,34.199,34.36,0.3,64700,{"date":1548,"open":1157,"high":1549,"low":1550,"close":1551,"change":200,"percent_change":844,"volume":1552,"transactions":9,"vwap":1551},"2026-01-21",34.44,33.67,34.060001,68600,{"date":1554,"open":1447,"high":1555,"low":1556,"close":1497,"change":724,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1497},"2026-01-20",34.469,33.892,-2.77,67300,{"date":1560,"open":1561,"high":1561,"low":1522,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-16",35.29,34.96,-0.183,-0.52,48000,{"date":1567,"open":1143,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":23,"volume":1572,"transactions":9,"vwap":1570},"2026-01-15",35.49,35.09,35.143,0.283,89700,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-14",35.23,34.51,34.86,-0.62,-1.75,63600,{"date":1582,"open":1128,"high":1583,"low":1575,"close":1584,"change":936,"percent_change":1013,"volume":1585,"transactions":9,"vwap":1584},"2026-01-13",35.66,35.48,210200,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1184,"percent_change":1426,"volume":1591,"transactions":9,"vwap":1590},"2026-01-12",35.11,35.65,35.5,55100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":857,"percent_change":592,"volume":1598,"transactions":9,"vwap":1597},"2026-01-09",34.91,35.231,34.843,35.19,49500,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":221,"volume":1605,"transactions":9,"vwap":1603},"2026-01-08",35.14,34.62,34.78,-0.37,42400,{"date":1607,"open":1608,"high":1568,"low":1609,"close":1610,"change":432,"percent_change":1611,"volume":1177,"transactions":9,"vwap":1610},"2026-01-07",35.33,35.080002,35.15,-0.45,{"date":1613,"open":1597,"high":1608,"low":1141,"close":1614,"change":277,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-06",35.31,0.83,69600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":591,"percent_change":1167,"volume":1623,"transactions":9,"vwap":1622},"2026-01-05",35.060001,35.153,34.8,35.02,294400,{"date":1625,"open":1621,"high":1626,"low":1627,"close":1150,"change":680,"percent_change":375,"volume":1628,"transactions":9,"vwap":1150},"2026-01-02",34.925,34.406,203500,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":904,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-31",34.85,34.365,34.38,-1.09,38300,{"date":1637,"open":1577,"high":1577,"low":1638,"close":1639,"change":1129,"percent_change":1115,"volume":1640,"transactions":9,"vwap":1639},"2025-12-30",34.631,34.76,28300,{"date":1642,"open":1509,"high":1594,"low":1602,"close":1643,"change":632,"percent_change":539,"volume":1644,"transactions":9,"vwap":1643},"2025-12-29",34.83,33100,{"date":1646,"open":1647,"high":1647,"low":1525,"close":1619,"change":798,"percent_change":632,"volume":1648,"transactions":9,"vwap":1619},"2025-12-26",35.28,25900,{"date":1650,"open":1569,"high":1651,"low":1652,"close":1601,"change":1037,"percent_change":510,"volume":1653,"transactions":9,"vwap":1601},"2025-12-24",35.165,34.985,36500,{"date":1655,"open":1656,"high":1619,"low":1657,"close":1658,"change":953,"percent_change":1101,"volume":1659,"transactions":9,"vwap":1658},"2025-12-23",34.73,34.639,35.049999,36600,{"date":1661,"open":1662,"high":1662,"low":1535,"close":1643,"change":1545,"percent_change":459,"volume":1663,"transactions":9,"vwap":1643},"2025-12-22",34.9,107600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-19",34.09,34.77,34.07,34.53,0.77,2.28,55300,{"date":1674,"open":1675,"high":1461,"low":1418,"close":1457,"change":137,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1457},"2025-12-18",33.59,1.99,33600,{"date":1679,"open":1680,"high":1681,"low":1490,"close":1490,"change":414,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1490},"2025-12-17",34.28,34.32,-2.93,189700,{"date":1685,"open":1439,"high":1686,"low":1391,"close":1448,"change":201,"percent_change":681,"volume":1687,"transactions":9,"vwap":1448},"2025-12-16",34.142,75600,{"date":1689,"open":1633,"high":1690,"low":1691,"close":1383,"change":1253,"percent_change":1363,"volume":1692,"transactions":9,"vwap":1383},"2025-12-15",34.5,33.842,53100,{"date":1694,"open":1609,"high":1601,"low":1392,"close":1496,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1496},"2025-12-12",-1.11,-3.14,132800,{"date":1699,"open":1577,"high":1700,"low":1701,"close":1702,"change":1372,"percent_change":107,"volume":1703,"transactions":9,"vwap":1702},"2025-12-11",35.36,34.678,35.3,52100,{"date":1705,"open":1706,"high":1700,"low":1662,"close":1647,"change":1037,"percent_change":510,"volume":1707,"transactions":9,"vwap":1647},"2025-12-10",35.2,39200,{"date":1709,"open":1569,"high":1710,"low":1525,"close":1597,"change":936,"percent_change":1013,"volume":1711,"transactions":9,"vwap":1597},"2025-12-09",35.265,53300,{"date":1713,"open":1714,"high":1714,"low":1562,"close":1715,"change":296,"percent_change":1166,"volume":1716,"transactions":9,"vwap":1715},"2025-12-08",35.24,35.21,54100,{"date":1718,"open":1719,"high":1720,"low":1662,"close":1619,"change":1451,"percent_change":1452,"volume":1721,"transactions":9,"vwap":1619},"2025-12-05",35.16,35.283,41300,{"date":1723,"open":1724,"high":1609,"low":1725,"close":1658,"change":142,"percent_change":384,"volume":1726,"transactions":9,"vwap":1658},"2025-12-04",34.92,34.698,175500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1656,"change":797,"percent_change":1277,"volume":1732,"transactions":9,"vwap":1656},"2025-12-03",34.67,34.82,34.39,112500,{"date":1734,"open":1522,"high":1735,"low":1529,"close":1639,"change":200,"percent_change":1538,"volume":1736,"transactions":9,"vwap":1639},"2025-12-02",35.262,78400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1129,"percent_change":1115,"volume":1743,"transactions":9,"vwap":1742},"2025-12-01",34.37,34.84,34.31,34.69,28100,{"date":1745,"open":1656,"high":1639,"low":1746,"close":1639,"change":844,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1639},"2025-11-28",34.58,0.61,41600,{"date":1750,"open":1751,"high":1656,"low":1752,"close":1753,"change":1136,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-26",34.4,34.25,34.55,1.68,93800,{"date":1757,"open":1758,"high":1759,"low":1347,"close":1760,"change":239,"percent_change":142,"volume":1761,"transactions":9,"vwap":1760},"2025-11-25",33.74,34.02,33.98,68800,{"date":1763,"open":1376,"high":1764,"low":1323,"close":1410,"change":1470,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1410},"2025-11-24",33.921,3.48,38500,{"date":1768,"open":1173,"high":1324,"low":1305,"close":1309,"change":1066,"percent_change":1066,"volume":1769,"transactions":9,"vwap":1309},"2025-11-21",52900,{"date":1771,"open":1535,"high":1772,"low":1773,"close":1309,"change":1442,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1309},"2025-11-20",34.655,32.634,-2.73,114100,{"date":1777,"open":1417,"high":1778,"low":1779,"close":1491,"change":857,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1491},"2025-11-19",33.97,33.23,1.23,47400,{"date":1783,"open":1784,"high":1785,"low":1165,"close":1786,"change":1787,"percent_change":1237,"volume":961,"transactions":9,"vwap":1786},"2025-11-18",33.28,33.6,33.24,-0.36,{"date":1789,"open":1790,"high":1791,"low":1171,"close":1785,"change":476,"percent_change":1578,"volume":1792,"transactions":9,"vwap":1785},"2025-11-17",33.64,34.0079994,53000,{"date":1794,"open":1297,"high":1759,"low":1795,"close":1796,"change":1037,"percent_change":240,"volume":1797,"transactions":9,"vwap":1796},"2025-11-14",32.8,33.81,132700,{"date":1799,"open":1150,"high":1150,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-13",33.467,33.72,-1.1,-3.16,141000,{"date":1806,"open":1714,"high":1714,"low":1746,"close":1730,"change":1021,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1730},"2025-11-12",-0.85,44700,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1484,"volume":1815,"transactions":9,"vwap":1813},"2025-11-11",35.56,34.937,35.12,-0.46,42800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-10",35.41,35.72,35.201,35.58,0.93,2.68,289200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1066,"percent_change":1066,"volume":1830,"transactions":9,"vwap":1828},"2025-11-07",34.21,34.65,33.601,63900,{"date":1832,"open":1584,"high":1811,"low":1833,"close":1828,"change":822,"percent_change":1364,"volume":1834,"transactions":9,"vwap":1828},"2025-11-06",34.601,141300,{"date":1836,"open":1702,"high":1057,"low":1837,"close":1838,"change":14,"percent_change":845,"volume":1839,"transactions":9,"vwap":1838},"2025-11-05",35.25,35.47,58300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1561,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1561},"2025-11-04",35.68,35.965,35.27,-0.96,-2.65,114200,{"date":1849,"open":1056,"high":1056,"low":1850,"close":1070,"change":1319,"percent_change":953,"volume":1687,"transactions":9,"vwap":1070},"2025-11-03",36.21,{"date":1852,"open":1063,"high":1853,"low":1854,"close":1855,"change":1319,"percent_change":953,"volume":1856,"transactions":9,"vwap":1855},"2025-10-31",36.48,35.97,36.17,204000,{"date":1858,"open":1105,"high":1105,"low":1819,"close":1859,"change":1860,"percent_change":817,"volume":1861,"transactions":9,"vwap":1859},"2025-10-30",36.09,-0.89,95700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":459,"percent_change":1867,"volume":1444,"transactions":9,"vwap":1865},"2025-10-29",36.53,36.98,36.2,2.41,{"date":1869,"open":1870,"high":1095,"low":1871,"close":1872,"change":716,"percent_change":421,"volume":1873,"transactions":9,"vwap":1872},"2025-10-28",36.060001,35.818,36.11,83100,{"date":1875,"open":1876,"high":1094,"low":1876,"close":1877,"change":783,"percent_change":1334,"volume":1878,"transactions":9,"vwap":1877},"2025-10-27",35.62,35.88,66100,{"date":1880,"open":1881,"high":1837,"low":1881,"close":1882,"change":1260,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-24",35.029999,35.17,1.74,114600,{"date":1886,"open":1887,"high":1828,"low":1887,"close":1150,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1150},"2025-10-23",34.16,0.47,1.38,34200,{"date":1892,"open":1893,"high":1893,"low":1491,"close":1448,"change":1894,"percent_change":1268,"volume":1895,"transactions":9,"vwap":1448},"2025-10-22",34.56,-0.35,316300,{"date":1897,"open":1730,"high":1730,"low":1681,"close":1898,"change":564,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-21",34.45,-0.78,45700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1509,"change":1518,"percent_change":147,"volume":1539,"transactions":9,"vwap":1509},"2025-10-20",34.848,34.87,34.66,{"date":1907,"open":1908,"high":1667,"low":1909,"close":1542,"change":1910,"percent_change":1564,"volume":1911,"transactions":9,"vwap":1542},"2025-10-17",34.48,34.12,-0.18,261400,{"date":1913,"open":1914,"high":1575,"low":1669,"close":1667,"change":432,"percent_change":1814,"volume":1915,"transactions":9,"vwap":1667},"2025-10-16",35.22,53800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":212,"percent_change":277,"volume":1922,"transactions":9,"vwap":1921},"2025-10-15",35.4,35.43,34.786,34.93,326600,{"date":1924,"open":1594,"high":1925,"low":1741,"close":1643,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1643},"2025-10-14",35.26,-0.65,-1.83,65500,{"date":1930,"open":1715,"high":1590,"low":1514,"close":1584,"change":572,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1584},"2025-10-13",2.63,38400,{"date":1934,"open":1126,"high":1935,"low":1936,"close":1150,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1150},"2025-10-10",36.109,34.487,-1.4,-3.89,61500,{"date":1941,"open":1057,"high":1854,"low":1942,"close":1854,"change":190,"percent_change":22,"volume":1943,"transactions":9,"vwap":1854},"2025-10-09",35.54,45200,{"date":1945,"open":1946,"high":1113,"low":1818,"close":1113,"change":1151,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1113},"2025-10-08",35.51,1.53,42200,{"date":1950,"open":1951,"high":1952,"low":1517,"close":1614,"change":735,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1614},"2025-10-07",35.59,35.78,-0.7,132200,{"date":1956,"open":1064,"high":1957,"low":1134,"close":1811,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1811},"2025-10-06",35.96,-0.05,-0.14,46400,{"date":1962,"open":1877,"high":1064,"low":1963,"close":1964,"change":1277,"percent_change":735,"volume":1965,"transactions":9,"vwap":1964},"2025-10-03",35.37,35.61,58200,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":22,"percent_change":1822,"volume":1971,"transactions":9,"vwap":1970},"2025-10-02",35.79,35.295,35.7,112200,{"date":1973,"open":1974,"high":1974,"low":1690,"close":1963,"change":1975,"percent_change":440,"volume":1976,"transactions":9,"vwap":1963},"2025-10-01",35.55,0.206,62800,{"date":1978,"open":1979,"high":1706,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-30",35.099998,34.795,35.164,0.154,0.44,35800,{"date":1986,"open":1921,"high":1706,"low":1987,"close":1988,"change":147,"percent_change":1175,"volume":1989,"transactions":9,"vwap":1988},"2025-09-29",34.859,35.0099983,40400,{"date":1991,"open":1992,"high":1535,"low":1993,"close":1535,"change":14,"percent_change":1087,"volume":1994,"transactions":9,"vwap":1535},"2025-09-26",34.6,34.225,30300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1898,"change":1787,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1898},"2025-09-25",34.34,34.686,33.91,-1.03,52800,{"date":2003,"open":1516,"high":1516,"low":1992,"close":1522,"change":2004,"percent_change":1130,"volume":2005,"transactions":9,"vwap":1522},"2025-09-24",-0.066,34800,{"date":2007,"open":2008,"high":2009,"low":1603,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-23",35.35,35.86,34.876,-0.404,-1.15,86600,{"date":2015,"open":1516,"high":2016,"low":1662,"close":1647,"change":1184,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1647},"2025-09-22",35.355,0.89,134400,{"date":2020,"open":1639,"high":2021,"low":2022,"close":2021,"change":52,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-19",34.97,34.575,1.42,117200,{"date":2026,"open":1898,"high":1631,"low":2027,"close":1908,"change":201,"percent_change":681,"volume":2028,"transactions":9,"vwap":1908},"2025-09-18",34.373,126100,{"date":2030,"open":2031,"high":2031,"low":1439,"close":1741,"change":1013,"percent_change":403,"volume":1726,"transactions":9,"vwap":1741},"2025-09-17",34.49,{"date":2033,"open":1576,"high":1576,"low":2034,"close":1739,"change":1518,"percent_change":147,"volume":770,"transactions":9,"vwap":1739},"2025-09-16",34.204,{"date":2036,"open":1496,"high":1534,"low":2037,"close":2038,"change":1038,"percent_change":783,"volume":2039,"transactions":9,"vwap":2038},"2025-09-15",34.11,34.24,137000,{"date":2041,"open":1410,"high":2042,"low":1410,"close":1461,"change":190,"percent_change":152,"volume":1565,"transactions":9,"vwap":1461},"2025-09-12",34.125,{"date":2044,"open":1447,"high":1447,"low":1462,"close":2045,"change":1451,"percent_change":1452,"volume":2046,"transactions":9,"vwap":2045},"2025-09-11",33.88,92800,{"date":2048,"open":2049,"high":2050,"low":1391,"close":1410,"change":147,"percent_change":117,"volume":2051,"transactions":9,"vwap":1410},"2025-09-10",33.9,34.066002,74100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":783,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-09",33.22,33.49,33.080002,2.17,125000,{"date":2060,"open":2061,"high":2062,"low":1309,"close":1289,"change":1888,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1289},"2025-09-08",32.911,32.959,1.45,21100,{"date":2066,"open":1339,"high":1339,"low":1361,"close":2067,"change":2068,"percent_change":798,"volume":2069,"transactions":9,"vwap":2067},"2025-09-05",32.31,-0.025,72400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-04",32.2,32.37,32.07,32.335,0.388,1.21,29600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":459,"volume":2086,"transactions":9,"vwap":2084},"2025-09-03",31.98,32.097,31.801,31.947,0.277,118600,{"date":2088,"open":2089,"high":1188,"low":2090,"close":1275,"change":1787,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1275},"2025-09-02",31.27,31.11,-1.12,65700,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":450,"percent_change":2098,"volume":1380,"transactions":9,"vwap":2097},"2025-08-29",32.48,31.88,32.029999,-1.84,{"date":2100,"open":2095,"high":1339,"low":2101,"close":2102,"change":231,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-28",32.242,32.63,1.05,60800,{"date":2106,"open":1355,"high":1353,"low":2107,"close":1311,"change":810,"percent_change":413,"volume":2108,"transactions":9,"vwap":1311},"2025-08-27",32.141,40700,{"date":2110,"open":1475,"high":1338,"low":2111,"close":1338,"change":857,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1338},"2025-08-26",32.049999,1.28,44800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1319,"percent_change":122,"volume":1412,"transactions":9,"vwap":2119},"2025-08-25",31.97,32.165,31.895,32.0099983,{"date":2121,"open":1204,"high":2122,"low":2123,"close":1183,"change":1333,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1183},"2025-08-22",32.02,31.13,2.08,68300,{"date":2127,"open":2128,"high":1190,"low":2129,"close":2130,"change":1277,"percent_change":466,"volume":1293,"transactions":9,"vwap":2130},"2025-08-21",31.32,31.19,31.28,{"date":2132,"open":1202,"high":1202,"low":2133,"close":2134,"change":810,"percent_change":393,"volume":2135,"transactions":9,"vwap":2134},"2025-08-20",30.645,31.37,18800,{"date":2137,"open":2138,"high":2138,"low":1362,"close":1362,"change":1860,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1362},"2025-08-19",32.3,-2.75,54600,{"date":2142,"open":1311,"high":2143,"low":2144,"close":1284,"change":107,"percent_change":680,"volume":2145,"transactions":9,"vwap":1284},"2025-08-18",32.4,32.14,64600,{"date":2147,"open":2148,"high":1284,"low":2149,"close":1258,"change":1958,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1258},"2025-08-15",32.28,32.115,-0.15,22000,{"date":2153,"open":1242,"high":2154,"low":1242,"close":2155,"change":936,"percent_change":1013,"volume":1464,"transactions":9,"vwap":2155},"2025-08-14",32.52,32.38,{"date":2157,"open":1173,"high":2158,"low":2159,"close":2143,"change":564,"percent_change":768,"volume":2160,"transactions":9,"vwap":2143},"2025-08-13",32.9,32.16,70600,{"date":2162,"open":2163,"high":1325,"low":2138,"close":1296,"change":2164,"percent_change":1883,"volume":2165,"transactions":9,"vwap":1296},"2025-08-12",32.41,0.56,106500,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":211,"percent_change":190,"volume":1199,"transactions":9,"vwap":2170},"2025-08-11",32,32.35,32.11,{"date":2172,"open":2116,"high":2173,"low":1478,"close":2074,"change":240,"percent_change":1144,"volume":2174,"transactions":9,"vwap":2074},"2025-08-08",32.15,82200,{"date":2176,"open":1180,"high":2074,"low":2177,"close":1259,"change":1052,"percent_change":592,"volume":2178,"transactions":9,"vwap":1259},"2025-08-07",31.48,45100,{"date":2180,"open":1211,"high":2181,"low":2182,"close":1233,"change":1087,"percent_change":1754,"volume":2183,"transactions":9,"vwap":1233},"2025-08-06",31.535,31.049999,103300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-05",31.42,31.44,30.86,30.91,-0.42,-1.34,24300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-04",30.97,31.375,30.96,31.33,0.7,2.29,74800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1774,"volume":2209,"transactions":9,"vwap":2207},"2025-08-01",30.77,30.913,30.09,30.63,-0.86,98700,{"date":2211,"open":2212,"high":2212,"low":2213,"close":1251,"change":383,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1251},"2025-07-31",31.96,31.31,1.16,107400,{"date":2217,"open":2218,"high":2089,"low":2219,"close":2123,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2123},"2025-07-30",30.92,30.89,0.375,1.22,39500,{"date":2224,"open":1211,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1860,"volume":2229,"transactions":9,"vwap":2227},"2025-07-29",31.57,30.74,30.755,-0.275,50800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":240,"percent_change":1426,"volume":2235,"transactions":9,"vwap":2233},"2025-07-28",31.02,31.030001,30.788,233300,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":1038,"percent_change":1357,"volume":2241,"transactions":9,"vwap":2240},"2025-07-25",30.61,30.84,30.76,25000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1037,"percent_change":1545,"volume":1320,"transactions":9,"vwap":2247},"2025-07-24",30.529,30.7,30.4,30.52,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":356,"percent_change":548,"volume":2253,"transactions":9,"vwap":2251},"2025-07-23",30.21,30.43,30.209,20700,{"date":2255,"open":2256,"high":2256,"low":1220,"close":2257,"change":2258,"percent_change":2259,"volume":1815,"transactions":9,"vwap":2257},"2025-07-22",30.41,30.01,-0.39,-1.28,{"date":2261,"open":2247,"high":2262,"low":2263,"close":2246,"change":1066,"percent_change":1066,"volume":2264,"transactions":9,"vwap":2246},"2025-07-21",30.69,30.39,37400,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2246,"change":1538,"percent_change":137,"volume":2269,"transactions":9,"vwap":2246},"2025-07-18",30.54,30.29,20200,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":231,"percent_change":1470,"volume":2275,"transactions":9,"vwap":2274},"2025-07-17",30,30.3,30.2,68900,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":189,"percent_change":201,"volume":2281,"transactions":9,"vwap":2280},"2025-07-16",29.9,29.5,29.86,42600,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":14,"percent_change":1747,"volume":2287,"transactions":9,"vwap":2286},"2025-07-15",29.98,29.77,29.81,29000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":142,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-14",29.49,29.66,29.43,29.63,1.09,13500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":112,"percent_change":797,"volume":2302,"transactions":9,"vwap":2301},"2025-07-11",29.27,29.44,29.19,29.31,56700,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1959,"volume":2310,"transactions":9,"vwap":2308},"2025-07-10",29.37,29.42,29.030001,29.32,-0.042,102900,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":2112,"volume":2317,"transactions":9,"vwap":2315},"2025-07-09",29.23,29.41,29.362,0.372,31000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":335,"volume":2325,"transactions":9,"vwap":2323},"2025-07-08",29.33,29.586,28.925,28.99,-0.164,11900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":654,"volume":2333,"transactions":9,"vwap":2331},"2025-07-07",29.22,29.255,29,29.154,-0.189,22200,{"date":2335,"open":2336,"high":2306,"low":2337,"close":2338,"change":2339,"percent_change":459,"volume":2192,"transactions":9,"vwap":2338},"2025-07-03",29.25,29.08,29.343,0.253,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":1151,"volume":2346,"transactions":9,"vwap":2344},"2025-07-02",28.87,29.21,29.09,0.155,6400,{"date":2348,"open":2299,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-01",29.65,28.76,28.935,-0.765,-2.58,12400,{"date":2356,"open":2357,"high":2358,"low":2299,"close":2359,"change":152,"percent_change":59,"volume":2360,"transactions":9,"vwap":2359},"2025-06-30",29.58,29.76,29.7,34400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":190,"percent_change":857,"volume":2367,"transactions":9,"vwap":2366},"2025-06-27",29.38,29.431,29.16,29.35,99900,{"date":2369,"open":2279,"high":2279,"low":2370,"close":2313,"change":681,"percent_change":1883,"volume":2371,"transactions":9,"vwap":2313},"2025-06-26",28.78,23100,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":1451,"percent_change":1452,"volume":2377,"transactions":9,"vwap":2376},"2025-06-25",28.98,28.69,28.73,143000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1136,"percent_change":1334,"volume":2384,"transactions":9,"vwap":2383},"2025-06-24",28.54,28.79,28.5,28.72,86500,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":1038,"percent_change":865,"volume":2390,"transactions":9,"vwap":2389},"2025-06-23",27.74,28.19,28.15,29300,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":466,"percent_change":2000,"volume":2396,"transactions":9,"vwap":2395},"2025-06-20",28.39,27.81,27.91,19500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":200,"percent_change":122,"volume":1400,"transactions":9,"vwap":2402},"2025-06-18",28.28,28.35,28.105,28.2,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":476,"percent_change":2409,"volume":2135,"transactions":9,"vwap":2408},"2025-06-17",28.25,28.29,28.059999,28.13,-0.74,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":1087,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-06-16",28.09,28.49,28.34,1.87,19900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1787,"percent_change":2259,"volume":1565,"transactions":9,"vwap":2422},"2025-06-13",27.86,28.135,27.76,27.82,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":564,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-12",28.040001,28.3,28.18,-0.95,32900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":277,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-11",28.33,28.45,27.98,1.03,77800,{"date":2438,"open":2439,"high":2388,"low":2422,"close":2440,"change":1451,"percent_change":211,"volume":1692,"transactions":9,"vwap":2440},"2025-06-10",28.17,28.16,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2389,"change":1451,"percent_change":211,"volume":2446,"transactions":9,"vwap":2389},"2025-06-09",28.11,28.23,28.08,16200,{"date":2448,"open":2449,"high":2450,"low":2434,"close":2449,"change":22,"percent_change":59,"volume":2451,"transactions":9,"vwap":2449},"2025-06-06",28.14,28.22,29900,{"date":2453,"open":2454,"high":2406,"low":2455,"close":2394,"change":2456,"percent_change":564,"volume":2457,"transactions":9,"vwap":2394},"2025-06-05",28,27.62,-0.075,18600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":384,"volume":2465,"transactions":9,"vwap":2463},"2025-06-04",27.79,27.92,27.77,27.885,0.255,10700,{"date":2467,"open":2468,"high":2460,"low":2469,"close":2470,"change":201,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-03",27.64,27.58,27.63,0.62,80800,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":2477,"percent_change":1470,"volume":2478,"transactions":9,"vwap":2476},"2025-06-02",27.040001,27.46,0.309,16000,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-05-30",27.16,26.755,27.151,-0.129,-0.47,2200,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":122,"volume":2493,"transactions":9,"vwap":2491},"2025-05-29",27.506,27.22,27.28,0.068,6200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-05-28",27.41,27.42,27.212,-0.029,-0.11,4700,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-05-27",27.122,27.25,27.1,27.241,0.728,2.75,3600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":450,"volume":2518,"transactions":9,"vwap":2516},"2025-05-23",26.42,26.65,26.351,26.513,-0.161,6900,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2524,"percent_change":14,"volume":2525,"transactions":9,"vwap":2523},"2025-05-22",26.6,26.86,26.674,0.049,1700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":2531,"percent_change":2532,"volume":174,"transactions":9,"vwap":2530},"2025-05-21",26.85,27.084999,26.625,-0.322,-1.19,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2150,"volume":2510,"transactions":9,"vwap":2538},"2025-05-20",26.949,26.999,26.76,26.947,-0.041,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":716,"volume":2546,"transactions":9,"vwap":2544},"2025-05-19",26.83,27.030001,26.988,0.063,9100,{"date":2548,"open":2549,"high":2550,"low":2522,"close":2551,"change":2552,"percent_change":1059,"volume":2553,"transactions":9,"vwap":2551},"2025-05-16",26.89,26.95,26.925,0.075,81300,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2528,"change":432,"percent_change":347,"volume":2558,"transactions":9,"vwap":2528},"2025-05-15",26.56,26.97,18500,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2562,"change":142,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-14",26.88,27.01,26.682,1.2,21600,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-05-13",26.506,26.78,26.69,0.753,2.9,94300,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":967,"transactions":9,"vwap":2578},"2025-05-12",25.96,25.631,25.937,1.17,4.72,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2485,"volume":2587,"transactions":9,"vwap":2585},"2025-05-09",24.98,24.68,24.767,-0.116,14300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2023,"volume":2595,"transactions":9,"vwap":2593},"2025-05-08",24.901,25.14,24.85,24.883,0.348,4500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2599,"change":2601,"percent_change":384,"volume":2595,"transactions":9,"vwap":2599},"2025-05-07",24.31,24.535,24.19,0.223,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1129,"volume":2609,"transactions":9,"vwap":2607},"2025-05-06",24.309,24.4,24.255,24.312,-0.016,16700,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":539,"volume":2616,"transactions":9,"vwap":2614},"2025-05-05",24.23,24.5,24.328,-0.162,15100,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":440,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-02",24.3,24.56,24.49,2.47,24900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-05-01",24.049999,24.09,23.9,0.585,2.51,59300,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2635,"change":2636,"percent_change":1953,"volume":2637,"transactions":9,"vwap":2635},"2025-04-30",22.84,23.315,-0.165,100,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2641,"change":716,"percent_change":267,"volume":2642,"transactions":9,"vwap":2641},"2025-04-29",23.203,23.48,1400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2646,"change":2648,"percent_change":1787,"volume":2649,"transactions":9,"vwap":2646},"2025-04-28",23.13,23.25,22.96,-0.083,1800,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2653,"change":2654,"percent_change":1334,"volume":2064,"transactions":9,"vwap":2653},"2025-04-25",22.9,23.333,0.461,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2658,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2658},"2025-04-24",22.67,22.872,22.66,0.727,3.28,400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-04-23",22.31,22.52,22.145,0.688,3.21,18100,{"date":180,"open":176,"high":2672,"low":176,"close":2673,"change":2674,"percent_change":548,"volume":2675,"transactions":9,"vwap":2673},21.559,21.457,0.296,19100]